date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,45.12,45.43,44.81,45.14,57700.0,36.1379,36.3862,35.8896,36.1539,57700.0
2005-01-03 10:00:00,45.1,45.12,44.4,44.45,54600.0,36.1219,36.1379,35.5613,35.6013,54600.0
2005-01-03 10:30:00,44.45,44.45,44.19,44.28,41600.0,35.6013,35.6013,35.3931,35.4651,41600.0
2005-01-03 11:00:00,44.29,44.36,44.1,44.19,46500.0,35.4732,35.5292,35.321,35.3931,46500.0
2005-01-03 11:30:00,44.18,44.27,44.09,44.12,53800.0,35.385,35.4571,35.313,35.337,53800.0
2005-01-03 12:00:00,44.12,44.44,44.05,44.14,75400.0,35.337,35.5933,35.2809,35.353,75400.0
2005-01-03 12:30:00,44.16,44.2,44.16,44.2,19400.0,35.369,35.4011,35.369,35.4011,19400.0
2005-01-03 13:00:00,44.2,44.2,44.09,44.09,23200.0,35.4011,35.4011,35.313,35.313,23200.0
2005-01-03 13:30:00,44.08,44.2,43.99,44.02,33500.0,35.305,35.4011,35.2329,35.2569,33500.0
2005-01-03 14:00:00,44.03,44.3,43.98,44.3,63600.0,35.2649,35.4812,35.2249,35.4812,63600.0
2005-01-03 14:30:00,44.29,44.37,44.07,44.09,37300.0,35.4732,35.5372,35.2969,35.313,37300.0
2005-01-03 15:00:00,44.09,44.25,44.03,44.19,59000.0,35.313,35.4411,35.2649,35.3931,59000.0
2005-01-03 15:30:00,44.18,44.23,44.03,44.09,74800.0,35.385,35.4251,35.2649,35.313,74800.0
2005-01-04 09:30:00,44.25,44.25,43.54,43.66,113500.0,35.4411,35.4411,34.8725,34.9686,113500.0
2005-01-04 10:00:00,43.7,43.75,43.33,43.37,95500.0,35.0006,35.0406,34.7043,34.7363,95500.0
2005-01-04 10:30:00,43.42,43.44,43.3,43.34,39000.0,34.7763,34.7924,34.6802,34.7123,39000.0
2005-01-04 11:00:00,43.35,43.39,43.09,43.27,78900.0,34.7203,34.7523,34.512,34.6562,78900.0
2005-01-04 11:30:00,43.28,43.39,42.97,43.0,55400.0,34.6642,34.7523,34.4159,34.44,55400.0
2005-01-04 12:00:00,43.03,43.06,42.84,42.97,80000.0,34.464,34.488,34.3118,34.4159,80000.0
2005-01-04 12:30:00,42.97,43.11,42.92,43.0,30900.0,34.4159,34.5281,34.3759,34.44,30900.0
2005-01-04 13:00:00,43.0,43.07,42.95,43.04,27900.0,34.44,34.496,34.3999,34.472,27900.0
2005-01-04 13:30:00,43.01,43.1,42.99,43.0,30300.0,34.448,34.52,34.4319,34.44,30300.0
2005-01-04 14:00:00,43.0,43.0,42.73,42.73,98200.0,34.44,34.44,34.2237,34.2237,98200.0
2005-01-04 14:30:00,42.74,43.06,42.55,43.02,137600.0,34.2317,34.488,34.0795,34.456,137600.0
2005-01-04 15:00:00,43.07,43.12,42.9,43.06,194700.0,34.496,34.5361,34.3599,34.488,194700.0
2005-01-04 15:30:00,43.06,43.27,43.0,43.03,133500.0,34.488,34.6562,34.44,34.464,133500.0
2005-01-05 09:30:00,42.8,43.1,42.65,42.79,84800.0,34.2798,34.52,34.1596,34.2718,84800.0
2005-01-05 10:00:00,42.76,42.78,42.39,42.44,91700.0,34.2477,34.2637,33.9514,33.9914,91700.0
2005-01-05 10:30:00,42.4,42.65,42.37,42.54,36200.0,33.9594,34.1596,33.9354,34.0715,36200.0
2005-01-05 11:00:00,42.55,42.82,42.52,42.61,89900.0,34.0795,34.2958,34.0555,34.1276,89900.0
2005-01-05 11:30:00,42.6,42.68,42.52,42.59,37600.0,34.1196,34.1837,34.0555,34.1116,37600.0
2005-01-05 12:00:00,42.57,42.58,42.37,42.41,34200.0,34.0956,34.1036,33.9354,33.9674,34200.0
2005-01-05 12:30:00,42.42,42.42,42.3,42.34,36800.0,33.9754,33.9754,33.8793,33.9113,36800.0
2005-01-05 13:00:00,42.38,42.52,42.37,42.45,56300.0,33.9434,34.0555,33.9354,33.9994,56300.0
2005-01-05 13:30:00,42.45,42.76,42.44,42.6,59300.0,33.9994,34.2477,33.9914,34.1196,59300.0
2005-01-05 14:00:00,42.54,42.55,42.34,42.4,29700.0,34.0715,34.0795,33.9113,33.9594,29700.0
2005-01-05 14:30:00,42.39,42.51,42.19,42.33,110400.0,33.9514,34.0475,33.7912,33.9033,110400.0
2005-01-05 15:00:00,42.34,42.44,42.31,42.38,65400.0,33.9113,33.9914,33.8873,33.9434,65400.0
2005-01-05 15:30:00,42.38,42.53,42.12,42.17,86400.0,33.9434,34.0635,33.7351,33.7752,86400.0
2005-01-06 09:30:00,41.93,42.81,41.93,42.47,45000.0,33.583,34.2878,33.583,34.0155,45000.0
2005-01-06 10:00:00,42.45,42.76,42.4,42.61,25400.0,33.9994,34.2477,33.9594,34.1276,25400.0
2005-01-06 10:30:00,42.64,42.78,42.45,42.67,35800.0,34.1516,34.2637,33.9994,34.1756,35800.0
2005-01-06 11:00:00,42.64,42.82,42.59,42.6,103400.0,34.1516,34.2958,34.1116,34.1196,103400.0
2005-01-06 11:30:00,42.61,42.69,42.55,42.59,65100.0,34.1276,34.1917,34.0795,34.1116,65100.0
2005-01-06 12:00:00,42.6,42.81,42.58,42.75,26900.0,34.1196,34.2878,34.1036,34.2397,26900.0
2005-01-06 12:30:00,42.75,42.75,42.37,42.49,41600.0,34.2397,34.2397,33.9354,34.0315,41600.0
2005-01-06 13:00:00,42.5,42.7,42.44,42.64,17400.0,34.0395,34.1997,33.9914,34.1516,17400.0
2005-01-06 13:30:00,42.6,42.81,42.57,42.71,34800.0,34.1196,34.2878,34.0956,34.2077,34800.0
2005-01-06 14:00:00,42.71,42.76,42.59,42.72,16000.0,34.2077,34.2477,34.1116,34.2157,16000.0
2005-01-06 14:30:00,42.73,42.89,42.71,42.74,38600.0,34.2237,34.3519,34.2077,34.2317,38600.0
2005-01-06 15:00:00,42.76,43.05,42.73,42.83,59800.0,34.2477,34.48,34.2237,34.3038,59800.0
2005-01-06 15:30:00,42.84,42.84,42.61,42.61,38900.0,34.3118,34.3118,34.1276,34.1276,38900.0
2005-01-07 09:30:00,42.67,42.94,41.79,41.81,72000.0,34.1756,34.3919,33.4708,33.4868,72000.0
2005-01-07 10:00:00,41.81,41.97,41.25,41.25,142100.0,33.4868,33.615,33.0383,33.0383,142100.0
2005-01-07 10:30:00,41.25,41.47,41.16,41.39,84600.0,33.0383,33.2145,32.9662,33.1505,84600.0
2005-01-07 11:00:00,41.4,42.09,41.35,42.04,93400.0,33.1585,33.7111,33.1184,33.6711,93400.0
2005-01-07 11:30:00,42.04,42.22,41.99,42.16,29200.0,33.6711,33.8152,33.631,33.7672,29200.0
2005-01-07 12:00:00,42.16,42.35,42.15,42.35,33200.0,33.7672,33.9193,33.7592,33.9193,33200.0
2005-01-07 12:30:00,42.36,42.49,42.32,42.33,23800.0,33.9274,34.0315,33.8953,33.9033,23800.0
2005-01-07 13:00:00,42.31,42.38,41.94,41.96,77800.0,33.8873,33.9434,33.591,33.607,77800.0
2005-01-07 13:30:00,41.96,42.0,41.82,41.87,27100.0,33.607,33.639,33.4949,33.5349,27100.0
2005-01-07 14:00:00,41.84,41.96,41.82,41.85,16100.0,33.5109,33.607,33.4949,33.5189,16100.0
2005-01-07 14:30:00,41.84,41.87,41.75,41.75,53900.0,33.5109,33.5349,33.4388,33.4388,53900.0
2005-01-07 15:00:00,41.76,41.95,41.76,41.9,42000.0,33.4468,33.599,33.4468,33.5589,42000.0
2005-01-07 15:30:00,41.89,41.98,41.73,41.85,77100.0,33.5509,33.623,33.4228,33.5189,77100.0
2005-01-10 09:30:00,42.0,42.23,41.71,41.99,63000.0,33.639,33.8232,33.4068,33.631,63000.0
2005-01-10 10:00:00,41.99,42.66,41.91,42.33,60600.0,33.631,34.1676,33.5669,33.9033,60600.0
2005-01-10 10:30:00,42.33,42.33,42.09,42.24,24500.0,33.9033,33.9033,33.7111,33.8312,24500.0
2005-01-10 11:00:00,42.19,42.53,42.12,42.41,52400.0,33.7912,34.0635,33.7351,33.9674,52400.0
2005-01-10 11:30:00,42.42,42.63,42.34,42.57,16200.0,33.9754,34.1436,33.9113,34.0956,16200.0
2005-01-10 12:00:00,42.58,42.8,42.58,42.77,19300.0,34.1036,34.2798,34.1036,34.2557,19300.0
2005-01-10 12:30:00,42.77,42.8,42.56,42.67,41300.0,34.2557,34.2798,34.0875,34.1756,41300.0
2005-01-10 13:00:00,42.65,43.06,42.62,43.03,35300.0,34.1596,34.488,34.1356,34.464,35300.0
2005-01-10 13:30:00,43.04,43.25,43.01,43.15,53600.0,34.472,34.6402,34.448,34.5601,53600.0
2005-01-10 14:00:00,43.15,43.2,43.07,43.1,37200.0,34.5601,34.6001,34.496,34.52,37200.0
2005-01-10 14:30:00,43.1,43.12,42.97,43.02,23300.0,34.52,34.5361,34.4159,34.456,23300.0
2005-01-10 15:00:00,43.01,43.06,42.43,42.48,55000.0,34.448,34.488,33.9834,34.0235,55000.0
2005-01-10 15:30:00,42.5,42.66,42.4,42.62,102600.0,34.0395,34.1676,33.9594,34.1356,102600.0
2005-01-11 09:30:00,42.38,42.47,42.05,42.27,58100.0,33.9434,34.0155,33.6791,33.8553,58100.0
2005-01-11 10:00:00,42.3,42.3,41.04,42.08,91800.0,33.8793,33.8793,32.8701,33.7031,91800.0
2005-01-11 10:30:00,42.08,42.18,41.99,42.1,118600.0,33.7031,33.7832,33.631,33.7191,118600.0
2005-01-11 11:00:00,42.1,42.19,41.99,42.03,36800.0,33.7191,33.7912,33.631,33.6631,36800.0
2005-01-11 11:30:00,42.03,42.1,41.99,42.0,36700.0,33.6631,33.7191,33.631,33.639,36700.0
2005-01-11 12:00:00,42.0,42.0,41.82,41.9,35300.0,33.639,33.639,33.4949,33.5589,35300.0
2005-01-11 12:30:00,41.91,42.03,41.91,41.99,12900.0,33.5669,33.6631,33.5669,33.631,12900.0
2005-01-11 13:00:00,41.99,42.01,41.99,41.99,28000.0,33.631,33.647,33.631,33.631,28000.0
2005-01-11 13:30:00,42.0,42.03,41.98,42.0,25200.0,33.639,33.6631,33.623,33.639,25200.0
2005-01-11 14:00:00,42.0,42.1,41.98,42.0,47600.0,33.639,33.7191,33.623,33.639,47600.0
2005-01-11 14:30:00,42.0,42.05,42.0,42.03,37700.0,33.639,33.6791,33.639,33.6631,37700.0
2005-01-11 15:00:00,42.03,42.05,42.02,42.03,32600.0,33.6631,33.6791,33.655,33.6631,32600.0
2005-01-11 15:30:00,42.03,42.09,41.84,41.86,48900.0,33.6631,33.7111,33.5109,33.5269,48900.0
2005-01-12 09:30:00,41.95,42.19,41.23,41.43,199600.0,33.599,33.7912,33.0223,33.1825,199600.0
2005-01-12 10:00:00,41.48,41.84,41.43,41.65,157800.0,33.2225,33.5109,33.1825,33.3587,157800.0
2005-01-12 10:30:00,41.65,41.7,41.44,41.55,59800.0,33.3587,33.3987,33.1905,33.2786,59800.0
2005-01-12 11:00:00,41.52,41.64,41.42,41.51,73600.0,33.2546,33.3507,33.1745,33.2466,73600.0
2005-01-12 11:30:00,41.53,41.78,41.5,41.7,53300.0,33.2626,33.4628,33.2386,33.3987,53300.0
2005-01-12 12:00:00,41.7,41.75,41.6,41.63,29300.0,33.3987,33.4388,33.3187,33.3427,29300.0
2005-01-12 12:30:00,41.63,41.72,41.56,41.56,27900.0,33.3427,33.4148,33.2866,33.2866,27900.0
2005-01-12 13:00:00,41.55,41.56,41.39,41.41,24000.0,33.2786,33.2866,33.1505,33.1665,24000.0
2005-01-12 13:30:00,41.41,41.43,41.06,41.1,133700.0,33.1665,33.1825,32.8862,32.9182,133700.0
2005-01-12 14:00:00,41.08,41.17,40.86,41.07,205100.0,32.9022,32.9743,32.726,32.8942,205100.0
2005-01-12 14:30:00,41.05,41.08,40.92,41.0,127100.0,32.8781,32.9022,32.774,32.8381,127100.0
2005-01-12 15:00:00,41.01,41.28,41.0,41.2,98400.0,32.8461,33.0624,32.8381,32.9983,98400.0
2005-01-12 15:30:00,41.2,41.43,41.16,41.38,157400.0,32.9983,33.1825,32.9662,33.1424,157400.0
2005-01-13 09:30:00,41.49,41.52,40.87,41.2,150500.0,33.2305,33.2546,32.734,32.9983,150500.0
2005-01-13 10:00:00,41.19,41.2,40.92,41.14,234200.0,32.9903,32.9983,32.774,32.9502,234200.0
2005-01-13 10:30:00,41.12,41.13,40.66,40.68,54700.0,32.9342,32.9422,32.5658,32.5818,54700.0
2005-01-13 11:00:00,40.7,40.91,40.7,40.9,38800.0,32.5978,32.766,32.5978,32.758,38800.0
2005-01-13 11:30:00,40.9,41.0,40.87,40.9,39300.0,32.758,32.8381,32.734,32.758,39300.0
2005-01-13 12:00:00,40.9,40.97,40.89,40.97,15100.0,32.758,32.8141,32.75,32.8141,15100.0
2005-01-13 12:30:00,40.97,41.14,40.96,41.11,23300.0,32.8141,32.9502,32.8061,32.9262,23300.0
2005-01-13 13:00:00,41.09,41.14,40.91,40.92,29500.0,32.9102,32.9502,32.766,32.774,29500.0
2005-01-13 13:30:00,40.9,41.0,40.85,41.0,62900.0,32.758,32.8381,32.718,32.8381,62900.0
2005-01-13 14:00:00,41.04,41.06,40.92,41.03,34600.0,32.8701,32.8862,32.774,32.8621,34600.0
2005-01-13 14:30:00,41.03,41.04,40.81,40.97,26900.0,32.8621,32.8701,32.6859,32.8141,26900.0
2005-01-13 15:00:00,40.97,41.07,40.88,40.9,54400.0,32.8141,32.8942,32.742,32.758,54400.0
2005-01-13 15:30:00,40.89,40.96,40.7,40.7,93000.0,32.75,32.8061,32.5978,32.5978,93000.0
2005-01-14 09:30:00,41.27,41.82,41.01,41.48,108700.0,33.0543,33.4949,32.8461,33.2225,108700.0
2005-01-14 10:00:00,41.46,42.0,41.3,41.98,100400.0,33.2065,33.639,33.0784,33.623,100400.0
2005-01-14 10:30:00,41.99,42.12,41.45,41.52,69200.0,33.631,33.7351,33.1985,33.2546,69200.0
2005-01-14 11:00:00,41.57,41.69,41.34,41.34,185400.0,33.2946,33.3907,33.1104,33.1104,185400.0
2005-01-14 11:30:00,41.37,41.46,41.09,41.33,63500.0,33.1344,33.2065,32.9102,33.1024,63500.0
2005-01-14 12:00:00,41.33,41.75,41.33,41.61,48400.0,33.1024,33.4388,33.1024,33.3267,48400.0
2005-01-14 12:30:00,41.65,41.77,41.43,41.45,70100.0,33.3587,33.4548,33.1825,33.1985,70100.0
2005-01-14 13:00:00,41.37,41.66,41.32,41.6,36400.0,33.1344,33.3667,33.0944,33.3187,36400.0
2005-01-14 13:30:00,41.64,42.63,41.27,41.63,23700.0,33.3507,34.1436,33.0543,33.3427,23700.0
2005-01-14 14:00:00,41.56,41.72,41.5,41.7,30900.0,33.2866,33.4148,33.2386,33.3987,30900.0
2005-01-14 14:30:00,41.64,41.83,41.62,41.72,17100.0,33.3507,33.5029,33.3347,33.4148,17100.0
2005-01-14 15:00:00,41.66,42.06,41.65,42.04,88200.0,33.3667,33.6871,33.3587,33.6711,88200.0
2005-01-14 15:30:00,42.04,42.38,42.01,42.25,246500.0,33.6711,33.9434,33.647,33.8393,246500.0
2005-01-18 09:30:00,42.36,42.4,41.9,42.26,49300.0,33.9274,33.9594,33.5589,33.8473,49300.0
2005-01-18 10:00:00,42.3,42.9,42.29,42.89,43500.0,33.8793,34.3599,33.8713,34.3519,43500.0
2005-01-18 10:30:00,42.89,43.02,42.56,42.66,48900.0,34.3519,34.456,34.0875,34.1676,48900.0
2005-01-18 11:00:00,42.64,42.66,42.41,42.41,32100.0,34.1516,34.1676,33.9674,33.9674,32100.0
2005-01-18 11:30:00,42.41,42.55,42.37,42.55,21900.0,33.9674,34.0795,33.9354,34.0795,21900.0
2005-01-18 12:00:00,42.54,42.65,42.46,42.46,20800.0,34.0715,34.1596,34.0075,34.0075,20800.0
2005-01-18 12:30:00,42.46,42.55,42.4,42.52,20000.0,34.0075,34.0795,33.9594,34.0555,20000.0
2005-01-18 13:00:00,42.49,42.56,42.2,42.38,40200.0,34.0315,34.0875,33.7992,33.9434,40200.0
2005-01-18 13:30:00,42.35,42.55,42.34,42.47,22200.0,33.9193,34.0795,33.9113,34.0155,22200.0
2005-01-18 14:00:00,42.43,42.57,42.43,42.57,19400.0,33.9834,34.0956,33.9834,34.0956,19400.0
2005-01-18 14:30:00,42.58,42.6,42.37,42.53,26500.0,34.1036,34.1196,33.9354,34.0635,26500.0
2005-01-18 15:00:00,42.54,42.56,42.33,42.37,34600.0,34.0715,34.0875,33.9033,33.9354,34600.0
2005-01-18 15:30:00,42.38,42.5,42.37,42.45,49600.0,33.9434,34.0395,33.9354,33.9994,49600.0
2005-01-19 09:30:00,42.62,42.69,42.07,42.13,14400.0,34.1356,34.1917,33.6951,33.7431,14400.0
2005-01-19 10:00:00,42.17,42.3,42.12,42.16,26300.0,33.7752,33.8793,33.7351,33.7672,26300.0
2005-01-19 10:30:00,42.16,42.18,41.9,41.94,22000.0,33.7672,33.7832,33.5589,33.591,22000.0
2005-01-19 11:00:00,41.94,42.09,41.85,41.87,13600.0,33.591,33.7111,33.5189,33.5349,13600.0
2005-01-19 11:30:00,41.87,41.91,41.85,41.85,33900.0,33.5349,33.5669,33.5189,33.5189,33900.0
2005-01-19 12:00:00,41.85,41.85,41.75,41.79,25900.0,33.5189,33.5189,33.4388,33.4708,25900.0
2005-01-19 12:30:00,41.78,41.8,41.75,41.8,19600.0,33.4628,33.4788,33.4388,33.4788,19600.0
2005-01-19 13:00:00,41.8,41.92,41.77,41.8,33700.0,33.4788,33.5749,33.4548,33.4788,33700.0
2005-01-19 13:30:00,41.8,41.92,41.72,41.92,23800.0,33.4788,33.5749,33.4148,33.5749,23800.0
2005-01-19 14:00:00,41.92,42.27,41.85,42.19,57600.0,33.5749,33.8553,33.5189,33.7912,57600.0
2005-01-19 14:30:00,42.19,42.2,41.97,42.15,35200.0,33.7912,33.7992,33.615,33.7592,35200.0
2005-01-19 15:00:00,42.15,42.17,41.7,41.7,34700.0,33.7592,33.7752,33.3987,33.3987,34700.0
2005-01-19 15:30:00,41.7,41.78,41.6,41.72,37800.0,33.3987,33.4628,33.3187,33.4148,37800.0
2005-01-20 09:30:00,41.67,41.67,41.14,41.25,45400.0,33.3747,33.3747,32.9502,33.0383,45400.0
2005-01-20 10:00:00,41.19,41.72,41.18,41.65,87400.0,32.9903,33.4148,32.9823,33.3587,87400.0
2005-01-20 10:30:00,41.65,41.94,41.54,41.89,39500.0,33.3587,33.591,33.2706,33.5509,39500.0
2005-01-20 11:00:00,41.92,42.04,41.91,42.03,64500.0,33.5749,33.6711,33.5669,33.6631,64500.0
2005-01-20 11:30:00,42.03,42.34,41.95,42.03,65400.0,33.6631,33.9113,33.599,33.6631,65400.0
2005-01-20 12:00:00,41.97,42.12,41.82,41.98,61000.0,33.615,33.7351,33.4949,33.623,61000.0
2005-01-20 12:30:00,41.99,42.01,41.77,41.83,10100.0,33.631,33.647,33.4548,33.5029,10100.0
2005-01-20 13:00:00,41.82,41.85,41.33,41.49,22600.0,33.4949,33.5189,33.1024,33.2305,22600.0
2005-01-20 13:30:00,41.5,41.73,41.45,41.73,12500.0,33.2386,33.4228,33.1985,33.4228,12500.0
2005-01-20 14:00:00,41.73,42.04,41.7,41.8,28000.0,33.4228,33.6711,33.3987,33.4788,28000.0
2005-01-20 14:30:00,41.81,41.89,41.61,41.68,30400.0,33.4868,33.5509,33.3267,33.3827,30400.0
2005-01-20 15:00:00,41.61,41.65,41.52,41.56,24900.0,33.3267,33.3587,33.2546,33.2866,24900.0
2005-01-20 15:30:00,41.55,41.58,41.33,41.4,43300.0,33.2786,33.3026,33.1024,33.1585,43300.0
2005-01-21 09:30:00,41.65,41.74,41.19,41.3,44300.0,33.3587,33.4308,32.9903,33.0784,44300.0
2005-01-21 10:00:00,41.3,41.46,41.19,41.46,83600.0,33.0784,33.2065,32.9903,33.2065,83600.0
2005-01-21 10:30:00,41.41,41.88,41.4,41.55,87400.0,33.1665,33.5429,33.1585,33.2786,87400.0
2005-01-21 11:00:00,41.54,41.82,41.37,41.82,61300.0,33.2706,33.4949,33.1344,33.4949,61300.0
2005-01-21 11:30:00,41.83,41.89,41.6,41.68,67100.0,33.5029,33.5509,33.3187,33.3827,67100.0
2005-01-21 12:00:00,41.68,41.81,41.6,41.78,41700.0,33.3827,33.4868,33.3187,33.4628,41700.0
2005-01-21 12:30:00,41.79,42.04,41.79,41.89,93800.0,33.4708,33.6711,33.4708,33.5509,93800.0
2005-01-21 13:00:00,41.86,41.94,41.84,41.9,44500.0,33.5269,33.591,33.5109,33.5589,44500.0
2005-01-21 13:30:00,41.9,41.92,41.83,41.91,82300.0,33.5589,33.5749,33.5029,33.5669,82300.0
2005-01-21 14:00:00,41.88,42.01,41.83,41.95,88400.0,33.5429,33.647,33.5029,33.599,88400.0
2005-01-21 14:30:00,41.95,41.95,41.74,41.75,71700.0,33.599,33.599,33.4308,33.4388,71700.0
2005-01-21 15:00:00,41.75,41.86,41.37,41.81,138600.0,33.4388,33.5269,33.1344,33.4868,138600.0
2005-01-21 15:30:00,41.81,41.89,41.68,41.74,156200.0,33.4868,33.5509,33.3827,33.4308,156200.0
2005-01-24 09:30:00,41.58,42.09,41.58,41.79,72000.0,33.3026,33.7111,33.3026,33.4708,72000.0
2005-01-24 10:00:00,41.76,42.03,41.7,42.0,57400.0,33.4468,33.6631,33.3987,33.639,57400.0
2005-01-24 10:30:00,42.03,42.19,42.0,42.15,81900.0,33.6631,33.7912,33.639,33.7592,81900.0
2005-01-24 11:00:00,42.17,42.21,42.05,42.05,40400.0,33.7752,33.8072,33.6791,33.6791,40400.0
2005-01-24 11:30:00,42.05,42.11,42.01,42.1,46800.0,33.6791,33.7271,33.647,33.7191,46800.0
2005-01-24 12:00:00,42.05,42.14,42.01,42.08,85700.0,33.6791,33.7512,33.647,33.7031,85700.0
2005-01-24 12:30:00,42.06,42.1,42.0,42.1,34000.0,33.6871,33.7191,33.639,33.7191,34000.0
2005-01-24 13:00:00,42.1,42.14,42.05,42.14,48100.0,33.7191,33.7512,33.6791,33.7512,48100.0
2005-01-24 13:30:00,42.12,42.14,42.1,42.1,18100.0,33.7351,33.7512,33.7191,33.7191,18100.0
2005-01-24 14:00:00,42.1,42.11,42.05,42.05,46500.0,33.7191,33.7271,33.6791,33.6791,46500.0
2005-01-24 14:30:00,42.05,42.09,42.0,42.05,74600.0,33.6791,33.7111,33.639,33.6791,74600.0
2005-01-24 15:00:00,42.05,42.11,42.0,42.02,137700.0,33.6791,33.7271,33.639,33.655,137700.0
2005-01-24 15:30:00,42.02,42.1,41.96,42.0,279400.0,33.655,33.7191,33.607,33.639,279400.0
2005-01-25 09:30:00,42.03,43.42,42.03,43.2,148300.0,33.6631,34.7763,33.6631,34.6001,148300.0
2005-01-25 10:00:00,43.2,43.43,43.06,43.11,86700.0,34.6001,34.7844,34.488,34.5281,86700.0
2005-01-25 10:30:00,43.11,43.24,43.1,43.12,66500.0,34.5281,34.6322,34.52,34.5361,66500.0
2005-01-25 11:00:00,43.12,43.17,42.9,42.92,59300.0,34.5361,34.5761,34.3599,34.3759,59300.0
2005-01-25 11:30:00,42.92,42.99,42.8,42.95,71800.0,34.3759,34.4319,34.2798,34.3999,71800.0
2005-01-25 12:00:00,42.94,42.94,42.77,42.79,71200.0,34.3919,34.3919,34.2557,34.2718,71200.0
2005-01-25 12:30:00,42.78,42.81,42.77,42.79,44300.0,34.2637,34.2878,34.2557,34.2718,44300.0
2005-01-25 13:00:00,42.79,43.05,42.79,42.98,34600.0,34.2718,34.48,34.2718,34.4239,34600.0
2005-01-25 13:30:00,42.98,42.99,42.94,42.98,22500.0,34.4239,34.4319,34.3919,34.4239,22500.0
2005-01-25 14:00:00,42.96,42.96,42.89,42.92,39200.0,34.4079,34.4079,34.3519,34.3759,39200.0
2005-01-25 14:30:00,42.92,43.02,42.92,42.98,22400.0,34.3759,34.456,34.3759,34.4239,22400.0
2005-01-25 15:00:00,42.97,43.05,42.86,42.96,62600.0,34.4159,34.48,34.3278,34.4079,62600.0
2005-01-25 15:30:00,42.95,43.26,42.92,43.15,281600.0,34.3999,34.6482,34.3759,34.5601,281600.0
2005-01-26 09:30:00,43.29,43.3,42.72,42.97,158200.0,34.6722,34.6802,34.2157,34.4159,158200.0
2005-01-26 10:00:00,42.91,43.61,42.85,43.56,136400.0,34.3679,34.9285,34.3198,34.8885,136400.0
2005-01-26 10:30:00,43.56,43.62,43.3,43.51,91000.0,34.8885,34.9365,34.6802,34.8484,91000.0
2005-01-26 11:00:00,43.48,43.5,43.22,43.25,45100.0,34.8244,34.8404,34.6162,34.6402,45100.0
2005-01-26 11:30:00,43.27,43.44,43.2,43.2,38100.0,34.6562,34.7924,34.6001,34.6001,38100.0
2005-01-26 12:00:00,43.2,43.27,43.0,43.13,84800.0,34.6001,34.6562,34.44,34.5441,84800.0
2005-01-26 12:30:00,43.12,43.12,42.96,43.04,30800.0,34.5361,34.5361,34.4079,34.472,30800.0
2005-01-26 13:00:00,43.02,43.3,43.0,43.18,52300.0,34.456,34.6802,34.44,34.5841,52300.0
2005-01-26 13:30:00,43.18,43.44,43.18,43.4,27800.0,34.5841,34.7924,34.5841,34.7603,27800.0
2005-01-26 14:00:00,43.42,43.53,43.35,43.4,36000.0,34.7763,34.8644,34.7203,34.7603,36000.0
2005-01-26 14:30:00,43.4,43.47,43.35,43.41,26900.0,34.7603,34.8164,34.7203,34.7683,26900.0
2005-01-26 15:00:00,43.42,43.55,43.35,43.52,103600.0,34.7763,34.8805,34.7203,34.8564,103600.0
2005-01-26 15:30:00,43.51,43.79,43.49,43.75,93900.0,34.8484,35.0727,34.8324,35.0406,93900.0
2005-01-27 09:30:00,43.75,43.77,43.25,43.47,82900.0,35.1379,35.154,34.7364,34.9131,82900.0
2005-01-27 10:00:00,43.47,43.67,43.4,43.67,59100.0,34.9131,35.0737,34.8568,35.0737,59100.0
2005-01-27 10:30:00,43.65,43.7,43.49,43.54,34300.0,35.0576,35.0978,34.9291,34.9693,34300.0
2005-01-27 11:00:00,43.52,43.84,43.52,43.74,30600.0,34.9532,35.2102,34.9532,35.1299,30600.0
2005-01-27 11:30:00,43.71,43.95,43.71,43.85,30400.0,35.1058,35.2986,35.1058,35.2183,30400.0
2005-01-27 12:00:00,43.85,43.85,43.57,43.61,22200.0,35.2183,35.2183,34.9934,35.0255,22200.0
2005-01-27 12:30:00,43.63,43.63,43.55,43.58,19700.0,35.0416,35.0416,34.9773,35.0014,19700.0
2005-01-27 13:00:00,43.6,43.73,43.5,43.5,40300.0,35.0175,35.1219,34.9372,34.9372,40300.0
2005-01-27 13:30:00,43.44,43.52,43.09,43.25,59800.0,34.889,34.9532,34.6079,34.7364,59800.0
2005-01-27 14:00:00,43.25,43.41,43.21,43.31,65600.0,34.7364,34.8649,34.7042,34.7846,65600.0
2005-01-27 14:30:00,43.36,43.39,43.15,43.18,37000.0,34.8247,34.8488,34.656,34.6801,37000.0
2005-01-27 15:00:00,43.17,43.5,43.07,43.4,49100.0,34.6721,34.9372,34.5918,34.8568,49100.0
2005-01-27 15:30:00,43.43,43.46,43.21,43.23,66800.0,34.8809,34.905,34.7042,34.7203,66800.0
2005-01-28 09:30:00,43.58,43.64,42.04,42.68,181600.0,35.0014,35.0496,33.7645,34.2786,181600.0
2005-01-28 10:00:00,42.69,42.77,42.17,42.7,120600.0,34.2866,34.3509,33.869,34.2946,120600.0
2005-01-28 10:30:00,42.7,42.94,42.6,42.64,62400.0,34.2946,34.4874,34.2143,34.2464,62400.0
2005-01-28 11:00:00,42.63,42.66,42.07,42.11,86600.0,34.2384,34.2625,33.7886,33.8208,86600.0
2005-01-28 11:30:00,42.11,42.43,42.11,42.35,56500.0,33.8208,34.0778,33.8208,34.0135,56500.0
2005-01-28 12:00:00,42.35,42.48,42.07,42.12,48300.0,34.0135,34.1179,33.7886,33.8288,48300.0
2005-01-28 12:30:00,42.12,42.32,42.08,42.21,40800.0,33.8288,33.9894,33.7967,33.9011,40800.0
2005-01-28 13:00:00,42.21,42.21,42.03,42.09,85900.0,33.9011,33.9011,33.7565,33.8047,85900.0
2005-01-28 13:30:00,42.06,42.09,41.78,41.98,104800.0,33.7806,33.8047,33.5557,33.7164,104800.0
2005-01-28 14:00:00,41.98,42.09,41.9,42.07,113300.0,33.7164,33.8047,33.6521,33.7886,113300.0
2005-01-28 14:30:00,42.05,42.27,42.02,42.21,213100.0,33.7726,33.9493,33.7485,33.9011,213100.0
2005-01-28 15:00:00,42.21,42.85,42.12,42.85,258900.0,33.9011,34.4151,33.8288,34.4151,258900.0
2005-01-28 15:30:00,42.83,43.05,42.74,42.95,285400.0,34.399,34.5757,34.3268,34.4954,285400.0
2005-01-31 09:30:00,42.52,43.57,42.52,43.37,131700.0,34.1501,34.9934,34.1501,34.8327,131700.0
2005-01-31 10:00:00,43.4,43.51,43.2,43.24,65700.0,34.8568,34.9452,34.6962,34.7283,65700.0
2005-01-31 10:30:00,43.26,43.37,43.21,43.21,33000.0,34.7444,34.8327,34.7042,34.7042,33000.0
2005-01-31 11:00:00,43.21,43.47,43.21,43.43,47300.0,34.7042,34.9131,34.7042,34.8809,47300.0
2005-01-31 11:30:00,43.43,43.71,43.41,43.68,38100.0,34.8809,35.1058,34.8649,35.0817,38100.0
2005-01-31 12:00:00,43.72,44.02,43.64,43.9,49800.0,35.1138,35.3548,35.0496,35.2584,49800.0
2005-01-31 12:30:00,43.91,44.05,43.84,43.9,54300.0,35.2664,35.3789,35.2102,35.2584,54300.0
2005-01-31 13:00:00,43.9,43.9,43.75,43.8,29800.0,35.2584,35.2584,35.1379,35.1781,29800.0
2005-01-31 13:30:00,43.8,44.07,43.8,43.87,48800.0,35.1781,35.3949,35.1781,35.2343,48800.0
2005-01-31 14:00:00,43.89,43.98,43.8,43.86,71500.0,35.2504,35.3227,35.1781,35.2263,71500.0
2005-01-31 14:30:00,43.84,44.08,43.84,44.03,45200.0,35.2102,35.403,35.2102,35.3628,45200.0
2005-01-31 15:00:00,44.04,44.06,43.88,43.92,109700.0,35.3709,35.3869,35.2423,35.2745,109700.0
2005-01-31 15:30:00,43.92,44.18,43.9,44.17,117200.0,35.2745,35.4833,35.2584,35.4753,117200.0
2005-02-01 09:30:00,44.25,44.71,44.17,44.62,138800.0,35.5395,35.909,35.4753,35.8367,138800.0
2005-02-01 10:00:00,44.65,44.85,44.57,44.82,116200.0,35.8608,36.0214,35.7965,35.9973,116200.0
2005-02-01 10:30:00,44.81,44.92,44.72,44.76,46500.0,35.9893,36.0776,35.917,35.9491,46500.0
2005-02-01 11:00:00,44.76,44.85,44.62,44.69,42600.0,35.9491,36.0214,35.8367,35.8929,42600.0
2005-02-01 11:30:00,44.74,44.95,44.68,44.82,30500.0,35.9331,36.1017,35.8849,35.9973,30500.0
2005-02-01 12:00:00,44.79,44.97,44.79,44.96,24400.0,35.9732,36.1178,35.9732,36.1098,24400.0
2005-02-01 12:30:00,44.97,45.11,44.96,45.03,69600.0,36.1178,36.2302,36.1098,36.166,69600.0
2005-02-01 13:00:00,45.05,45.06,44.92,44.92,61900.0,36.182,36.1901,36.0776,36.0776,61900.0
2005-02-01 13:30:00,44.92,44.93,44.72,44.84,22900.0,36.0776,36.0857,35.917,36.0134,22900.0
2005-02-01 14:00:00,44.84,44.84,44.65,44.65,40700.0,36.0134,36.0134,35.8608,35.8608,40700.0
2005-02-01 14:30:00,44.63,44.74,44.38,44.44,106100.0,35.8447,35.9331,35.6439,35.6921,106100.0
2005-02-01 15:00:00,44.44,44.5,44.13,44.21,133800.0,35.6921,35.7403,35.4431,35.5074,133800.0
2005-02-01 15:30:00,44.21,44.39,44.15,44.36,61000.0,35.5074,35.652,35.4592,35.6279,61000.0
2005-02-02 09:30:00,44.85,46.07,44.84,45.55,383600.0,36.0214,37.0013,36.0134,36.5836,383600.0
2005-02-02 10:00:00,45.55,45.8,44.75,44.83,171500.0,36.5836,36.7844,35.9411,36.0053,171500.0
2005-02-02 10:30:00,44.79,45.14,44.78,45.14,75400.0,35.9732,36.2543,35.9652,36.2543,75400.0
2005-02-02 11:00:00,45.12,45.2,45.07,45.17,39100.0,36.2383,36.3025,36.1981,36.2784,39100.0
2005-02-02 11:30:00,45.12,45.16,45.01,45.07,33500.0,36.2383,36.2704,36.1499,36.1981,33500.0
2005-02-02 12:00:00,45.07,45.14,45.07,45.07,25300.0,36.1981,36.2543,36.1981,36.1981,25300.0
2005-02-02 12:30:00,45.08,45.13,45.05,45.12,16400.0,36.2061,36.2463,36.182,36.2383,16400.0
2005-02-02 13:00:00,45.1,45.13,45.05,45.1,37700.0,36.2222,36.2463,36.182,36.2222,37700.0
2005-02-02 13:30:00,45.11,45.14,45.09,45.1,18600.0,36.2302,36.2543,36.2142,36.2222,18600.0
2005-02-02 14:00:00,45.1,45.55,45.1,45.51,95100.0,36.2222,36.5836,36.2222,36.5515,95100.0
2005-02-02 14:30:00,45.49,45.57,45.2,45.22,71300.0,36.5354,36.5997,36.3025,36.3186,71300.0
2005-02-02 15:00:00,45.2,45.32,45.1,45.27,92400.0,36.3025,36.3989,36.2222,36.3587,92400.0
2005-02-02 15:30:00,45.27,45.41,45.15,45.34,74600.0,36.3587,36.4712,36.2624,36.415,74600.0
2005-02-03 09:30:00,45.02,45.04,44.72,44.86,345200.0,36.1579,36.174,35.917,36.0294,345200.0
2005-02-03 10:00:00,44.86,45.02,44.6,45.0,136700.0,36.0294,36.1579,35.8206,36.1419,136700.0
2005-02-03 10:30:00,44.99,45.05,44.82,44.82,108500.0,36.1338,36.182,35.9973,35.9973,108500.0
2005-02-03 11:00:00,44.82,44.85,44.46,44.57,97000.0,35.9973,36.0214,35.7082,35.7965,97000.0
2005-02-03 11:30:00,44.59,44.64,44.4,44.44,89600.0,35.8126,35.8527,35.66,35.6921,89600.0
2005-02-03 12:00:00,44.41,44.52,44.37,44.41,51400.0,35.668,35.7564,35.6359,35.668,51400.0
2005-02-03 12:30:00,44.42,44.65,44.4,44.48,61700.0,35.6761,35.8608,35.66,35.7242,61700.0
2005-02-03 13:00:00,44.48,44.56,44.44,44.45,56800.0,35.7242,35.7885,35.6921,35.7001,56800.0
2005-02-03 13:30:00,44.46,44.65,44.46,44.57,53200.0,35.7082,35.8608,35.7082,35.7965,53200.0
2005-02-03 14:00:00,44.58,44.73,44.58,44.63,70300.0,35.8046,35.925,35.8046,35.8447,70300.0
2005-02-03 14:30:00,44.63,44.63,44.21,44.35,148800.0,35.8447,35.8447,35.5074,35.6198,148800.0
2005-02-03 15:00:00,44.33,44.34,43.95,43.96,137100.0,35.6038,35.6118,35.2986,35.3066,137100.0
2005-02-03 15:30:00,43.96,44.98,43.96,44.2,233400.0,35.3066,36.1258,35.3066,35.4994,233400.0
2005-02-04 09:30:00,44.15,44.98,44.15,44.87,87200.0,35.4592,36.1258,35.4592,36.0375,87200.0
2005-02-04 10:00:00,44.85,45.3,44.75,44.79,123500.0,36.0214,36.3828,35.9411,35.9732,123500.0
2005-02-04 10:30:00,44.78,44.86,44.75,44.75,48700.0,35.9652,36.0294,35.9411,35.9411,48700.0
2005-02-04 11:00:00,44.79,44.9,44.6,44.64,55200.0,35.9732,36.0616,35.8206,35.8527,55200.0
2005-02-04 11:30:00,44.62,44.77,44.62,44.62,39700.0,35.8367,35.9572,35.8367,35.8367,39700.0
2005-02-04 12:00:00,44.65,44.75,44.61,44.75,24700.0,35.8608,35.9411,35.8287,35.9411,24700.0
2005-02-04 12:30:00,44.79,44.88,44.7,44.73,24500.0,35.9732,36.0455,35.9009,35.925,24500.0
2005-02-04 13:00:00,44.76,44.9,44.68,44.83,18100.0,35.9491,36.0616,35.8849,36.0053,18100.0
2005-02-04 13:30:00,44.83,45.0,44.8,44.97,24400.0,36.0053,36.1419,35.9813,36.1178,24400.0
2005-02-04 14:00:00,44.99,45.0,44.81,44.83,28200.0,36.1338,36.1419,35.9893,36.0053,28200.0
2005-02-04 14:30:00,44.85,44.95,44.84,44.92,26300.0,36.0214,36.1017,36.0134,36.0776,26300.0
2005-02-04 15:00:00,44.92,44.98,44.74,44.88,41300.0,36.0776,36.1258,35.9331,36.0455,41300.0
2005-02-04 15:30:00,44.91,45.0,44.85,44.96,65100.0,36.0696,36.1419,36.0214,36.1098,65100.0
2005-02-07 09:30:00,45.19,45.35,44.83,45.06,79000.0,36.2945,36.423,36.0053,36.1901,79000.0
2005-02-07 10:00:00,45.09,45.35,44.94,45.06,74600.0,36.2142,36.423,36.0937,36.1901,74600.0
2005-02-07 10:30:00,45.03,45.09,44.88,45.03,78800.0,36.166,36.2142,36.0455,36.166,78800.0
2005-02-07 11:00:00,45.04,45.09,44.94,44.94,56300.0,36.174,36.2142,36.0937,36.0937,56300.0
2005-02-07 11:30:00,44.96,45.0,44.75,44.86,28600.0,36.1098,36.1419,35.9411,36.0294,28600.0
2005-02-07 12:00:00,44.86,44.89,44.76,44.8,48400.0,36.0294,36.0535,35.9491,35.9813,48400.0
2005-02-07 12:30:00,44.8,44.92,44.8,44.9,64600.0,35.9813,36.0776,35.9813,36.0616,64600.0
2005-02-07 13:00:00,44.9,44.9,44.75,44.75,54400.0,36.0616,36.0616,35.9411,35.9411,54400.0
2005-02-07 13:30:00,44.75,44.77,44.41,44.43,70200.0,35.9411,35.9572,35.668,35.6841,70200.0
2005-02-07 14:00:00,44.42,44.71,44.42,44.68,41600.0,35.6761,35.909,35.6761,35.8849,41600.0
2005-02-07 14:30:00,44.68,44.73,44.63,44.67,54300.0,35.8849,35.925,35.8447,35.8768,54300.0
2005-02-07 15:00:00,44.68,44.68,44.47,44.59,83400.0,35.8849,35.8849,35.7162,35.8126,83400.0
2005-02-07 15:30:00,44.61,44.68,44.47,44.54,88200.0,35.8287,35.8849,35.7162,35.7724,88200.0
2005-02-08 09:30:00,44.61,45.5,44.5,45.45,49100.0,35.8287,36.5435,35.7403,36.5033,49100.0
2005-02-08 10:00:00,45.44,45.48,45.07,45.2,81700.0,36.4953,36.5274,36.1981,36.3025,81700.0
2005-02-08 10:30:00,45.23,45.38,45.01,45.12,29500.0,36.3266,36.4471,36.1499,36.2383,29500.0
2005-02-08 11:00:00,45.12,45.13,44.87,44.88,36700.0,36.2383,36.2463,36.0375,36.0455,36700.0
2005-02-08 11:30:00,44.86,44.88,44.76,44.76,52000.0,36.0294,36.0455,35.9491,35.9491,52000.0
2005-02-08 12:00:00,44.76,44.8,44.61,44.66,81300.0,35.9491,35.9813,35.8287,35.8688,81300.0
2005-02-08 12:30:00,44.64,44.8,44.6,44.8,48400.0,35.8527,35.9813,35.8206,35.9813,48400.0
2005-02-08 13:00:00,44.8,45.12,44.77,45.12,54600.0,35.9813,36.2383,35.9572,36.2383,54600.0
2005-02-08 13:30:00,45.13,45.15,44.94,45.1,44900.0,36.2463,36.2624,36.0937,36.2222,44900.0
2005-02-08 14:00:00,45.14,45.15,45.08,45.08,16500.0,36.2543,36.2624,36.2061,36.2061,16500.0
2005-02-08 14:30:00,45.08,45.38,45.08,45.22,36200.0,36.2061,36.4471,36.2061,36.3186,36200.0
2005-02-08 15:00:00,45.23,45.29,45.11,45.14,35000.0,36.3266,36.3748,36.2302,36.2543,35000.0
2005-02-08 15:30:00,45.11,45.24,45.05,45.07,90900.0,36.2302,36.3346,36.182,36.1981,90900.0
2005-02-09 09:30:00,45.0,45.33,45.0,45.0,35800.0,36.1419,36.4069,36.1419,36.1419,35800.0
2005-02-09 10:00:00,45.0,45.03,44.99,45.0,37700.0,36.1419,36.166,36.1338,36.1419,37700.0
2005-02-09 10:30:00,45.0,45.0,44.7,44.74,55300.0,36.1419,36.1419,35.9009,35.9331,55300.0
2005-02-09 11:00:00,44.71,44.79,44.65,44.65,18900.0,35.909,35.9732,35.8608,35.8608,18900.0
2005-02-09 11:30:00,44.65,44.65,44.27,44.41,74600.0,35.8608,35.8608,35.5556,35.668,74600.0
2005-02-09 12:00:00,44.41,44.43,44.37,44.37,64300.0,35.668,35.6841,35.6359,35.6359,64300.0
2005-02-09 12:30:00,44.35,44.36,44.25,44.34,15200.0,35.6198,35.6279,35.5395,35.6118,15200.0
2005-02-09 13:00:00,44.31,44.46,44.31,44.42,53000.0,35.5877,35.7082,35.5877,35.6761,53000.0
2005-02-09 13:30:00,44.4,44.63,44.4,44.5,32800.0,35.66,35.8447,35.66,35.7403,32800.0
2005-02-09 14:00:00,44.5,44.64,44.47,44.55,40100.0,35.7403,35.8527,35.7162,35.7805,40100.0
2005-02-09 14:30:00,44.49,44.67,44.49,44.56,32100.0,35.7323,35.8768,35.7323,35.7885,32100.0
2005-02-09 15:00:00,44.53,44.6,44.48,44.59,41100.0,35.7644,35.8206,35.7242,35.8126,41100.0
2005-02-09 15:30:00,44.58,44.64,44.26,44.46,85100.0,35.8046,35.8527,35.5475,35.7082,85100.0
2005-02-10 09:30:00,44.35,44.71,44.35,44.39,72000.0,35.6198,35.909,35.6198,35.652,72000.0
2005-02-10 10:00:00,44.39,44.46,44.15,44.15,65900.0,35.652,35.7082,35.4592,35.4592,65900.0
2005-02-10 10:30:00,44.17,44.34,44.0,44.04,112000.0,35.4753,35.6118,35.3387,35.3709,112000.0
2005-02-10 11:00:00,44.06,44.08,43.76,43.8,98800.0,35.3869,35.403,35.146,35.1781,98800.0
2005-02-10 11:30:00,43.8,44.14,43.76,44.11,34900.0,35.1781,35.4512,35.146,35.4271,34900.0
2005-02-10 12:00:00,44.09,44.22,44.0,44.17,28900.0,35.411,35.5154,35.3387,35.4753,28900.0
2005-02-10 12:30:00,44.16,44.29,44.16,44.28,22000.0,35.4672,35.5716,35.4672,35.5636,22000.0
2005-02-10 13:00:00,44.27,44.28,44.13,44.2,28400.0,35.5556,35.5636,35.4431,35.4994,28400.0
2005-02-10 13:30:00,44.2,44.57,44.2,44.57,35700.0,35.4994,35.7965,35.4994,35.7965,35700.0
2005-02-10 14:00:00,44.58,44.69,44.58,44.66,34500.0,35.8046,35.8929,35.8046,35.8688,34500.0
2005-02-10 14:30:00,44.66,44.66,44.37,44.44,91400.0,35.8688,35.8688,35.6359,35.6921,91400.0
2005-02-10 15:00:00,44.4,44.52,44.29,44.48,38900.0,35.66,35.7564,35.5716,35.7242,38900.0
2005-02-10 15:30:00,44.44,44.55,44.44,44.52,85000.0,35.6921,35.7805,35.6921,35.7564,85000.0
2005-02-11 09:30:00,44.65,44.96,44.61,44.76,41300.0,35.8608,36.1098,35.8287,35.9491,41300.0
2005-02-11 10:00:00,44.76,45.18,44.75,45.11,38100.0,35.9491,36.2864,35.9411,36.2302,38100.0
2005-02-11 10:30:00,45.1,45.21,45.0,45.21,31100.0,36.2222,36.3105,36.1419,36.3105,31100.0
2005-02-11 11:00:00,45.17,46.0,45.16,45.71,87800.0,36.2784,36.945,36.2704,36.7121,87800.0
2005-02-11 11:30:00,45.7,45.71,45.36,45.45,71600.0,36.7041,36.7121,36.431,36.5033,71600.0
2005-02-11 12:00:00,45.41,45.57,45.31,45.33,42600.0,36.4712,36.5997,36.3909,36.4069,42600.0
2005-02-11 12:30:00,45.33,45.5,45.31,45.44,20200.0,36.4069,36.5435,36.3909,36.4953,20200.0
2005-02-11 13:00:00,45.42,45.45,45.34,45.41,12900.0,36.4792,36.5033,36.415,36.4712,12900.0
2005-02-11 13:30:00,45.35,45.5,45.34,45.5,13800.0,36.423,36.5435,36.415,36.5435,13800.0
2005-02-11 14:00:00,45.47,45.57,45.38,45.38,22700.0,36.5194,36.5997,36.4471,36.4471,22700.0
2005-02-11 14:30:00,45.41,45.43,45.3,45.31,24100.0,36.4712,36.4872,36.3828,36.3909,24100.0
2005-02-11 15:00:00,45.32,45.34,45.25,45.3,53600.0,36.3989,36.415,36.3427,36.3828,53600.0
2005-02-11 15:30:00,45.3,45.43,45.22,45.38,72800.0,36.3828,36.4872,36.3186,36.4471,72800.0
2005-02-14 09:30:00,45.45,45.67,45.21,45.42,33300.0,36.5033,36.68,36.3105,36.4792,33300.0
2005-02-14 10:00:00,45.45,45.64,45.23,45.31,27800.0,36.5033,36.6559,36.3266,36.3909,27800.0
2005-02-14 10:30:00,45.33,45.35,45.1,45.17,16200.0,36.4069,36.423,36.2222,36.2784,16200.0
2005-02-14 11:00:00,45.14,45.49,45.06,45.49,21700.0,36.2543,36.5354,36.1901,36.5354,21700.0
2005-02-14 11:30:00,45.49,45.5,45.42,45.45,20400.0,36.5354,36.5435,36.4792,36.5033,20400.0
2005-02-14 12:00:00,45.44,45.64,45.44,45.62,26400.0,36.4953,36.6559,36.4953,36.6398,26400.0
2005-02-14 12:30:00,45.62,45.7,45.46,45.46,20400.0,36.6398,36.7041,36.5113,36.5113,20400.0
2005-02-14 13:00:00,45.45,45.45,45.12,45.12,11400.0,36.5033,36.5033,36.2383,36.2383,11400.0
2005-02-14 13:30:00,45.08,45.29,45.05,45.13,49800.0,36.2061,36.3748,36.182,36.2463,49800.0
2005-02-14 14:00:00,45.09,45.29,44.96,45.28,25500.0,36.2142,36.3748,36.1098,36.3668,25500.0
2005-02-14 14:30:00,45.28,45.44,45.27,45.38,37600.0,36.3668,36.4953,36.3587,36.4471,37600.0
2005-02-14 15:00:00,45.33,45.41,45.05,45.22,54800.0,36.4069,36.4712,36.182,36.3186,54800.0
2005-02-14 15:30:00,45.22,45.34,45.13,45.13,53100.0,36.3186,36.415,36.2463,36.2463,53100.0
2005-02-15 09:30:00,45.02,45.88,45.02,45.84,30200.0,36.1579,36.8487,36.1579,36.8165,30200.0
2005-02-15 10:00:00,45.85,45.86,45.36,45.45,38100.0,36.8246,36.8326,36.431,36.5033,38100.0
2005-02-15 10:30:00,45.48,45.74,45.48,45.7,15900.0,36.5274,36.7362,36.5274,36.7041,15900.0
2005-02-15 11:00:00,45.71,45.74,45.49,45.61,32300.0,36.7121,36.7362,36.5354,36.6318,32300.0
2005-02-15 11:30:00,45.58,45.6,45.41,45.41,23500.0,36.6077,36.6238,36.4712,36.4712,23500.0
2005-02-15 12:00:00,45.43,45.58,45.31,45.56,113600.0,36.4872,36.6077,36.3909,36.5916,113600.0
2005-02-15 12:30:00,45.59,45.69,45.56,45.65,6600.0,36.6157,36.6961,36.5916,36.6639,6600.0
2005-02-15 13:00:00,45.62,45.65,45.34,45.4,14500.0,36.6398,36.6639,36.415,36.4631,14500.0
2005-02-15 13:30:00,45.34,45.35,45.2,45.2,23900.0,36.415,36.423,36.3025,36.3025,23900.0
2005-02-15 14:00:00,45.17,45.18,45.13,45.16,19200.0,36.2784,36.2864,36.2463,36.2704,19200.0
2005-02-15 14:30:00,45.16,45.25,45.15,45.24,22300.0,36.2704,36.3427,36.2624,36.3346,22300.0
2005-02-15 15:00:00,45.23,45.36,45.22,45.27,98100.0,36.3266,36.431,36.3186,36.3587,98100.0
2005-02-15 15:30:00,45.27,45.53,45.27,45.39,67700.0,36.3587,36.5676,36.3587,36.4551,67700.0
2005-02-16 09:30:00,45.25,45.41,45.16,45.31,36400.0,36.3427,36.4712,36.2704,36.3909,36400.0
2005-02-16 10:00:00,45.28,45.34,45.14,45.24,22300.0,36.3668,36.415,36.2543,36.3346,22300.0
2005-02-16 10:30:00,45.28,45.35,45.1,45.12,8600.0,36.3668,36.423,36.2222,36.2383,8600.0
2005-02-16 11:00:00,45.12,45.27,45.12,45.18,7700.0,36.2383,36.3587,36.2383,36.2864,7700.0
2005-02-16 11:30:00,45.18,45.3,45.18,45.29,5800.0,36.2864,36.3828,36.2864,36.3748,5800.0
2005-02-16 12:00:00,45.26,45.45,45.26,45.45,8500.0,36.3507,36.5033,36.3507,36.5033,8500.0
2005-02-16 12:30:00,45.45,45.5,45.44,45.5,23200.0,36.5033,36.5435,36.4953,36.5435,23200.0
2005-02-16 13:00:00,45.46,45.48,45.31,45.35,21500.0,36.5113,36.5274,36.3909,36.423,21500.0
2005-02-16 13:30:00,45.34,45.42,45.28,45.37,25400.0,36.415,36.4792,36.3668,36.439,25400.0
2005-02-16 14:00:00,45.36,45.48,45.34,45.36,17700.0,36.431,36.5274,36.415,36.431,17700.0
2005-02-16 14:30:00,45.34,45.55,45.34,45.5,35000.0,36.415,36.5836,36.415,36.5435,35000.0
2005-02-16 15:00:00,45.5,45.56,45.36,45.36,72300.0,36.5435,36.5916,36.431,36.431,72300.0
2005-02-16 15:30:00,45.37,45.5,45.36,45.5,47800.0,36.439,36.5435,36.431,36.5435,47800.0
2005-02-17 09:30:00,45.65,45.78,45.5,45.62,53400.0,36.6639,36.7683,36.5435,36.6398,53400.0
2005-02-17 10:00:00,45.62,45.68,44.67,44.85,69400.0,36.6398,36.688,35.8768,36.0214,69400.0
2005-02-17 10:30:00,44.86,44.89,44.55,44.77,51600.0,36.0294,36.0535,35.7805,35.9572,51600.0
2005-02-17 11:00:00,44.76,44.93,44.76,44.92,29600.0,35.9491,36.0857,35.9491,36.0776,29600.0
2005-02-17 11:30:00,44.91,45.08,44.91,45.0,21400.0,36.0696,36.2061,36.0696,36.1419,21400.0
2005-02-17 12:00:00,45.01,45.37,45.01,45.33,46400.0,36.1499,36.439,36.1499,36.4069,46400.0
2005-02-17 12:30:00,45.27,45.31,45.17,45.18,14000.0,36.3587,36.3909,36.2784,36.2864,14000.0
2005-02-17 13:00:00,45.18,45.37,45.18,45.29,46100.0,36.2864,36.439,36.2864,36.3748,46100.0
2005-02-17 13:30:00,45.29,45.37,45.29,45.32,26400.0,36.3748,36.439,36.3748,36.3989,26400.0
2005-02-17 14:00:00,45.32,45.4,45.32,45.33,35500.0,36.3989,36.4631,36.3989,36.4069,35500.0
2005-02-17 14:30:00,45.32,45.34,45.31,45.32,54300.0,36.3989,36.415,36.3909,36.3989,54300.0
2005-02-17 15:00:00,45.32,45.33,45.19,45.25,64600.0,36.3989,36.4069,36.2945,36.3427,64600.0
2005-02-17 15:30:00,45.25,45.3,45.0,45.12,84600.0,36.3427,36.3828,36.1419,36.2383,84600.0
2005-02-18 09:30:00,45.26,45.34,45.0,45.22,26200.0,36.3507,36.415,36.1419,36.3186,26200.0
2005-02-18 10:00:00,45.22,45.23,44.94,44.98,27900.0,36.3186,36.3266,36.0937,36.1258,27900.0
2005-02-18 10:30:00,44.99,45.01,44.81,44.91,18400.0,36.1338,36.1499,35.9893,36.0696,18400.0
2005-02-18 11:00:00,44.94,44.94,44.75,44.8,14100.0,36.0937,36.0937,35.9411,35.9813,14100.0
2005-02-18 11:30:00,44.79,44.81,44.29,44.51,33600.0,35.9732,35.9893,35.5716,35.7483,33600.0
2005-02-18 12:00:00,44.51,44.62,44.39,44.5,31200.0,35.7483,35.8367,35.652,35.7403,31200.0
2005-02-18 12:30:00,44.52,44.67,44.46,44.63,27800.0,35.7564,35.8768,35.7082,35.8447,27800.0
2005-02-18 13:00:00,44.67,44.67,44.5,44.51,11700.0,35.8768,35.8768,35.7403,35.7483,11700.0
2005-02-18 13:30:00,44.51,44.52,44.44,44.5,8000.0,35.7483,35.7564,35.6921,35.7403,8000.0
2005-02-18 14:00:00,44.5,44.51,44.36,44.4,29900.0,35.7403,35.7483,35.6279,35.66,29900.0
2005-02-18 14:30:00,44.39,44.47,44.34,44.47,18000.0,35.652,35.7162,35.6118,35.7162,18000.0
2005-02-18 15:00:00,44.47,44.55,44.36,44.55,39300.0,35.7162,35.7805,35.6279,35.7805,39300.0
2005-02-18 15:30:00,44.56,44.62,44.41,44.44,59100.0,35.7885,35.8367,35.668,35.6921,59100.0
2005-02-22 09:30:00,44.37,44.4,44.06,44.23,24000.0,35.6359,35.66,35.3869,35.5235,24000.0
2005-02-22 10:00:00,44.26,44.66,44.22,44.61,39800.0,35.5475,35.8688,35.5154,35.8287,39800.0
2005-02-22 10:30:00,44.59,44.88,44.48,44.48,34500.0,35.8126,36.0455,35.7242,35.7242,34500.0
2005-02-22 11:00:00,44.43,44.46,44.25,44.25,22000.0,35.6841,35.7082,35.5395,35.5395,22000.0
2005-02-22 11:30:00,44.25,44.26,43.95,43.98,59200.0,35.5395,35.5475,35.2986,35.3227,59200.0
2005-02-22 12:00:00,43.97,44.1,43.75,43.78,41500.0,35.3146,35.419,35.1379,35.162,41500.0
2005-02-22 12:30:00,43.76,43.82,43.72,43.78,23800.0,35.146,35.1942,35.1138,35.162,23800.0
2005-02-22 13:00:00,43.73,43.82,43.61,43.78,16900.0,35.1219,35.1942,35.0255,35.162,16900.0
2005-02-22 13:30:00,43.74,43.74,43.66,43.7,23600.0,35.1299,35.1299,35.0657,35.0978,23600.0
2005-02-22 14:00:00,43.7,43.71,43.47,43.48,100100.0,35.0978,35.1058,34.9131,34.9211,100100.0
2005-02-22 14:30:00,43.47,43.55,43.45,43.53,74300.0,34.9131,34.9773,34.897,34.9612,74300.0
2005-02-22 15:00:00,43.52,43.67,43.52,43.61,70800.0,34.9532,35.0737,34.9532,35.0255,70800.0
2005-02-22 15:30:00,43.61,43.64,43.45,43.51,253400.0,35.0255,35.0496,34.897,34.9452,253400.0
2005-02-23 09:30:00,43.65,44.56,43.58,44.43,58800.0,35.0576,35.7885,35.0014,35.6841,58800.0
2005-02-23 10:00:00,44.43,44.58,44.25,44.51,38700.0,35.6841,35.8046,35.5395,35.7483,38700.0
2005-02-23 10:30:00,44.52,44.55,44.32,44.32,38700.0,35.7564,35.7805,35.5957,35.5957,38700.0
2005-02-23 11:00:00,44.33,44.56,44.3,44.55,24600.0,35.6038,35.7885,35.5797,35.7805,24600.0
2005-02-23 11:30:00,44.59,44.87,44.58,44.66,37000.0,35.8126,36.0375,35.8046,35.8688,37000.0
2005-02-23 12:00:00,44.7,44.7,44.36,44.38,28300.0,35.9009,35.9009,35.6279,35.6439,28300.0
2005-02-23 12:30:00,44.37,44.42,44.35,44.38,15100.0,35.6359,35.6761,35.6198,35.6439,15100.0
2005-02-23 13:00:00,44.33,44.42,44.32,44.37,21800.0,35.6038,35.6761,35.5957,35.6359,21800.0
2005-02-23 13:30:00,44.39,44.58,44.36,44.57,24900.0,35.652,35.8046,35.6279,35.7965,24900.0
2005-02-23 14:00:00,44.55,44.78,44.54,44.77,55300.0,35.7805,35.9652,35.7724,35.9572,55300.0
2005-02-23 14:30:00,44.73,44.8,44.6,44.61,26800.0,35.925,35.9813,35.8206,35.8287,26800.0
2005-02-23 15:00:00,44.62,44.69,44.6,44.62,35500.0,35.8367,35.8929,35.8206,35.8367,35500.0
2005-02-23 15:30:00,44.64,44.73,44.64,44.65,121400.0,35.8527,35.925,35.8527,35.8608,121400.0
2005-02-24 09:30:00,44.5,44.75,44.48,44.54,104300.0,35.7403,35.9411,35.7242,35.7724,104300.0
2005-02-24 10:00:00,44.56,44.85,44.54,44.79,42600.0,35.7885,36.0214,35.7724,35.9732,42600.0
2005-02-24 10:30:00,44.79,45.06,44.79,44.88,52700.0,35.9732,36.1901,35.9732,36.0455,52700.0
2005-02-24 11:00:00,44.88,45.3,44.85,45.2,58300.0,36.0455,36.3828,36.0214,36.3025,58300.0
2005-02-24 11:30:00,45.19,45.21,44.99,45.02,39300.0,36.2945,36.3105,36.1338,36.1579,39300.0
2005-02-24 12:00:00,45.01,45.06,44.95,44.98,45500.0,36.1499,36.1901,36.1017,36.1258,45500.0
2005-02-24 12:30:00,44.98,45.02,44.96,45.02,13400.0,36.1258,36.1579,36.1098,36.1579,13400.0
2005-02-24 13:00:00,45.0,45.11,45.0,45.09,30500.0,36.1419,36.2302,36.1419,36.2142,30500.0
2005-02-24 13:30:00,45.08,45.33,45.03,45.26,28600.0,36.2061,36.4069,36.166,36.3507,28600.0
2005-02-24 14:00:00,45.23,45.68,45.19,45.57,52800.0,36.3266,36.688,36.2945,36.5997,52800.0
2005-02-24 14:30:00,45.55,45.62,45.3,45.51,45700.0,36.5836,36.6398,36.3828,36.5515,45700.0
2005-02-24 15:00:00,45.49,45.57,45.35,45.46,33200.0,36.5354,36.5997,36.423,36.5113,33200.0
2005-02-24 15:30:00,45.46,45.77,45.46,45.7,72300.0,36.5113,36.7603,36.5113,36.7041,72300.0
2005-02-25 09:30:00,45.7,45.7,45.49,45.54,23800.0,36.7041,36.7041,36.5354,36.5756,23800.0
2005-02-25 10:00:00,45.54,45.85,45.51,45.78,61600.0,36.5756,36.8246,36.5515,36.7683,61600.0
2005-02-25 10:30:00,45.8,45.8,45.47,45.62,35200.0,36.7844,36.7844,36.5194,36.6398,35200.0
2005-02-25 11:00:00,45.62,45.8,45.61,45.62,19300.0,36.6398,36.7844,36.6318,36.6398,19300.0
2005-02-25 11:30:00,45.63,45.7,45.57,45.7,21200.0,36.6479,36.7041,36.5997,36.7041,21200.0
2005-02-25 12:00:00,45.71,45.78,45.68,45.71,28200.0,36.7121,36.7683,36.688,36.7121,28200.0
2005-02-25 12:30:00,45.7,45.73,45.68,45.69,26000.0,36.7041,36.7282,36.688,36.6961,26000.0
2005-02-25 13:00:00,45.68,45.76,45.66,45.73,21100.0,36.688,36.7523,36.672,36.7282,21100.0
2005-02-25 13:30:00,45.73,45.93,45.73,45.83,19900.0,36.7282,36.8888,36.7282,36.8085,19900.0
2005-02-25 14:00:00,45.8,45.81,45.66,45.74,27500.0,36.7844,36.7924,36.672,36.7362,27500.0
2005-02-25 14:30:00,45.73,45.79,45.54,45.6,36200.0,36.7282,36.7764,36.5756,36.6238,36200.0
2005-02-25 15:00:00,45.57,45.72,45.52,45.67,23700.0,36.5997,36.7202,36.5595,36.68,23700.0
2005-02-25 15:30:00,45.66,45.74,45.52,45.71,42400.0,36.672,36.7362,36.5595,36.7121,42400.0
2005-02-28 09:30:00,45.96,47.33,45.62,46.88,258900.0,36.9129,38.0132,36.6398,37.6518,258900.0
2005-02-28 10:00:00,46.9,48.09,46.75,47.84,288600.0,37.6679,38.6236,37.5474,38.4228,288600.0
2005-02-28 10:30:00,47.83,48.1,47.26,47.35,247100.0,38.4148,38.6317,37.957,38.0293,247100.0
2005-02-28 11:00:00,47.32,47.54,46.85,47.4,153200.0,38.0052,38.1819,37.6277,38.0694,153200.0
2005-02-28 11:30:00,47.46,47.57,47.35,47.41,62200.0,38.1176,38.206,38.0293,38.0775,62200.0
2005-02-28 12:00:00,47.38,47.4,46.75,46.83,84100.0,38.0534,38.0694,37.5474,37.6117,84100.0
2005-02-28 12:30:00,46.83,47.05,46.72,46.88,40100.0,37.6117,37.7883,37.5233,37.6518,40100.0
2005-02-28 13:00:00,46.92,47.09,46.86,46.9,45100.0,37.6839,37.8205,37.6357,37.6679,45100.0
2005-02-28 13:30:00,46.91,47.04,46.85,46.85,38700.0,37.6759,37.7803,37.6277,37.6277,38700.0
2005-02-28 14:00:00,46.87,46.97,46.8,46.93,33800.0,37.6438,37.7241,37.5876,37.692,33800.0
2005-02-28 14:30:00,46.91,47.32,46.91,47.16,47900.0,37.6759,38.0052,37.6759,37.8767,47900.0
2005-02-28 15:00:00,47.17,47.61,47.14,47.16,77500.0,37.8847,38.2381,37.8606,37.8767,77500.0
2005-02-28 15:30:00,47.16,47.35,47.02,47.23,110500.0,37.8767,38.0293,37.7642,37.9329,110500.0
2005-03-01 09:30:00,47.29,47.55,47.1,47.17,83600.0,37.9811,38.1899,37.8285,37.8847,83600.0
2005-03-01 10:00:00,47.2,47.42,46.6,46.74,68800.0,37.9088,38.0855,37.4269,37.5394,68800.0
2005-03-01 10:30:00,46.75,47.0,46.66,46.88,48700.0,37.5474,37.7482,37.4751,37.6518,48700.0
2005-03-01 11:00:00,46.88,46.98,46.73,46.9,32700.0,37.6518,37.7321,37.5313,37.6679,32700.0
2005-03-01 11:30:00,46.89,47.06,46.89,47.03,60000.0,37.6598,37.7964,37.6598,37.7723,60000.0
2005-03-01 12:00:00,47.03,47.03,46.89,46.99,16700.0,37.7723,37.7723,37.6598,37.7402,16700.0
2005-03-01 12:30:00,46.96,47.1,46.89,47.08,20600.0,37.7161,37.8285,37.6598,37.8124,20600.0
2005-03-01 13:00:00,47.07,47.07,46.83,46.86,29300.0,37.8044,37.8044,37.6117,37.6357,29300.0
2005-03-01 13:30:00,46.83,46.99,46.83,46.96,15700.0,37.6117,37.7402,37.6117,37.7161,15700.0
2005-03-01 14:00:00,46.96,47.02,46.88,46.88,35400.0,37.7161,37.7642,37.6518,37.6518,35400.0
2005-03-01 14:30:00,46.9,46.91,46.74,46.78,15700.0,37.6679,37.6759,37.5394,37.5715,15700.0
2005-03-01 15:00:00,46.79,46.99,46.74,46.99,28600.0,37.5795,37.7402,37.5394,37.7402,28600.0
2005-03-01 15:30:00,46.98,46.99,46.8,46.98,44100.0,37.7321,37.7402,37.5876,37.7321,44100.0
2005-03-02 09:30:00,46.94,47.1,46.8,47.1,29500.0,37.7,37.8285,37.5876,37.8285,29500.0
2005-03-02 10:00:00,47.1,47.37,47.06,47.25,55900.0,37.8285,38.0454,37.7964,37.949,55900.0
2005-03-02 10:30:00,47.23,47.3,46.95,47.11,83600.0,37.9329,37.9891,37.708,37.8365,83600.0
2005-03-02 11:00:00,47.12,47.49,47.1,47.39,82500.0,37.8446,38.1417,37.8285,38.0614,82500.0
2005-03-02 11:30:00,47.43,47.44,47.15,47.17,33100.0,38.0935,38.1016,37.8687,37.8847,33100.0
2005-03-02 12:00:00,47.16,47.25,47.1,47.24,30000.0,37.8767,37.949,37.8285,37.9409,30000.0
2005-03-02 12:30:00,47.24,47.24,47.15,47.19,17600.0,37.9409,37.9409,37.8687,37.9008,17600.0
2005-03-02 13:00:00,47.19,47.32,47.19,47.32,30500.0,37.9008,38.0052,37.9008,38.0052,30500.0
2005-03-02 13:30:00,47.32,47.37,47.16,47.23,65800.0,38.0052,38.0454,37.8767,37.9329,65800.0
2005-03-02 14:00:00,47.23,47.29,47.16,47.2,42200.0,37.9329,37.9811,37.8767,37.9088,42200.0
2005-03-02 14:30:00,47.2,47.25,47.0,47.03,58000.0,37.9088,37.949,37.7482,37.7723,58000.0
2005-03-02 15:00:00,47.04,47.27,47.01,47.26,63400.0,37.7803,37.965,37.7562,37.957,63400.0
2005-03-02 15:30:00,47.29,47.44,47.23,47.29,41800.0,37.9811,38.1016,37.9329,37.9811,41800.0
2005-03-03 09:30:00,47.39,47.5,47.2,47.45,37800.0,38.0614,38.1498,37.9088,38.1096,37800.0
2005-03-03 10:00:00,47.47,47.72,46.95,46.95,66200.0,38.1257,38.3265,37.708,37.708,66200.0
2005-03-03 10:30:00,46.96,47.0,46.85,46.95,22500.0,37.7161,37.7482,37.6277,37.708,22500.0
2005-03-03 11:00:00,46.95,47.15,46.85,47.08,16800.0,37.708,37.8687,37.6277,37.8124,16800.0
2005-03-03 11:30:00,47.08,47.09,46.51,46.52,25700.0,37.8124,37.8205,37.3546,37.3627,25700.0
2005-03-03 12:00:00,46.52,46.86,46.5,46.72,34700.0,37.3627,37.6357,37.3466,37.5233,34700.0
2005-03-03 12:30:00,46.69,46.96,46.69,46.96,13400.0,37.4992,37.7161,37.4992,37.7161,13400.0
2005-03-03 13:00:00,46.97,47.08,46.85,46.85,17500.0,37.7241,37.8124,37.6277,37.6277,17500.0
2005-03-03 13:30:00,46.86,47.05,46.83,47.02,25400.0,37.6357,37.7883,37.6117,37.7642,25400.0
2005-03-03 14:00:00,47.03,47.06,46.95,46.98,28600.0,37.7723,37.7964,37.708,37.7321,28600.0
2005-03-03 14:30:00,46.99,47.1,46.92,46.98,33100.0,37.7402,37.8285,37.6839,37.7321,33100.0
2005-03-03 15:00:00,46.98,46.99,46.89,46.92,40100.0,37.7321,37.7402,37.6598,37.6839,40100.0
2005-03-03 15:30:00,46.93,47.0,46.75,46.75,53900.0,37.692,37.7482,37.5474,37.5474,53900.0
2005-03-04 09:30:00,46.9,47.08,46.43,46.64,68000.0,37.6679,37.8124,37.2904,37.4591,68000.0
2005-03-04 10:00:00,46.63,47.0,46.5,46.89,117200.0,37.451,37.7482,37.3466,37.6598,117200.0
2005-03-04 10:30:00,46.97,46.97,46.65,46.71,34600.0,37.7241,37.7241,37.4671,37.5153,34600.0
2005-03-04 11:00:00,46.73,46.92,46.72,46.85,40300.0,37.5313,37.6839,37.5233,37.6277,40300.0
2005-03-04 11:30:00,46.87,46.89,46.82,46.85,27700.0,37.6438,37.6598,37.6036,37.6277,27700.0
2005-03-04 12:00:00,46.85,46.97,46.81,46.85,27300.0,37.6277,37.7241,37.5956,37.6277,27300.0
2005-03-04 12:30:00,46.88,47.0,46.86,46.98,27200.0,37.6518,37.7482,37.6357,37.7321,27200.0
2005-03-04 13:00:00,46.98,47.01,46.94,47.0,43500.0,37.7321,37.7562,37.7,37.7482,43500.0
2005-03-04 13:30:00,47.01,47.19,47.0,47.13,40300.0,37.7562,37.9008,37.7482,37.8526,40300.0
2005-03-04 14:00:00,47.13,47.31,47.05,47.13,47200.0,37.8526,37.9972,37.7883,37.8526,47200.0
2005-03-04 14:30:00,47.11,47.23,47.08,47.22,15900.0,37.8365,37.9329,37.8124,37.9249,15900.0
2005-03-04 15:00:00,47.23,47.3,47.18,47.18,23300.0,37.9329,37.9891,37.8928,37.8928,23300.0
2005-03-04 15:30:00,47.2,47.22,46.86,47.0,77300.0,37.9088,37.9249,37.6357,37.7482,77300.0
2005-03-07 09:30:00,47.0,47.64,47.0,47.62,46400.0,37.7482,38.2622,37.7482,38.2461,46400.0
2005-03-07 10:00:00,47.62,47.71,47.36,47.55,95100.0,38.2461,38.3184,38.0373,38.1899,95100.0
2005-03-07 10:30:00,47.55,47.68,47.44,47.45,57100.0,38.1899,38.2943,38.1016,38.1096,57100.0
2005-03-07 11:00:00,47.43,47.85,47.43,47.85,22400.0,38.0935,38.4309,38.0935,38.4309,22400.0
2005-03-07 11:30:00,47.85,47.95,47.77,47.91,24000.0,38.4309,38.5112,38.3666,38.4791,24000.0
2005-03-07 12:00:00,47.91,48.07,47.85,48.0,54100.0,38.4791,38.6076,38.4309,38.5513,54100.0
2005-03-07 12:30:00,47.98,48.0,47.81,47.81,24000.0,38.5353,38.5513,38.3987,38.3987,24000.0
2005-03-07 13:00:00,47.81,48.02,47.81,47.93,42200.0,38.3987,38.5674,38.3987,38.4951,42200.0
2005-03-07 13:30:00,47.94,48.18,47.94,48.13,101300.0,38.5032,38.6959,38.5032,38.6557,101300.0
2005-03-07 14:00:00,48.13,48.38,48.1,48.24,100600.0,38.6557,38.8565,38.6317,38.7441,100600.0
2005-03-07 14:30:00,48.22,48.39,48.18,48.38,54400.0,38.728,38.8646,38.6959,38.8565,54400.0
2005-03-07 15:00:00,48.33,48.72,48.33,48.64,87100.0,38.8164,39.1296,38.8164,39.0654,87100.0
2005-03-07 15:30:00,48.6,48.63,48.42,48.54,81600.0,39.0332,39.0573,38.8887,38.985,81600.0
2005-03-08 09:30:00,48.3,48.63,48.26,48.47,88100.0,38.7923,39.0573,38.7602,38.9288,88100.0
2005-03-08 10:00:00,48.47,48.5,48.25,48.34,65400.0,38.9288,38.9529,38.7521,38.8244,65400.0
2005-03-08 10:30:00,48.33,48.43,48.3,48.4,44800.0,38.8164,38.8967,38.7923,38.8726,44800.0
2005-03-08 11:00:00,48.41,48.43,48.15,48.3,52200.0,38.8806,38.8967,38.6718,38.7923,52200.0
2005-03-08 11:30:00,48.29,48.34,48.28,48.3,38000.0,38.7843,38.8244,38.7762,38.7923,38000.0
2005-03-08 12:00:00,48.31,48.4,48.28,48.35,25600.0,38.8003,38.8726,38.7762,38.8324,25600.0
2005-03-08 12:30:00,48.35,48.49,48.31,48.4,50600.0,38.8324,38.9449,38.8003,38.8726,50600.0
2005-03-08 13:00:00,48.39,48.57,48.39,48.42,35400.0,38.8646,39.0091,38.8646,38.8887,35400.0
2005-03-08 13:30:00,48.41,48.44,48.34,48.37,34900.0,38.8806,38.9047,38.8244,38.8485,34900.0
2005-03-08 14:00:00,48.34,48.45,48.33,48.38,32900.0,38.8244,38.9128,38.8164,38.8565,32900.0
2005-03-08 14:30:00,48.39,48.45,48.38,48.4,32100.0,38.8646,38.9128,38.8565,38.8726,32100.0
2005-03-08 15:00:00,48.39,48.43,48.36,48.39,51100.0,38.8646,38.8967,38.8405,38.8646,51100.0
2005-03-08 15:30:00,48.4,48.4,48.18,48.4,89800.0,38.8726,38.8726,38.6959,38.8726,89800.0
2005-03-09 09:30:00,48.12,48.3,47.8,48.01,75400.0,38.6477,38.7923,38.3907,38.5594,75400.0
2005-03-09 10:00:00,48.01,48.07,47.82,47.84,54400.0,38.5594,38.6076,38.4068,38.4228,54400.0
2005-03-09 10:30:00,47.83,48.25,47.8,48.25,59800.0,38.4148,38.7521,38.3907,38.7521,59800.0
2005-03-09 11:00:00,48.21,48.33,47.99,48.25,52500.0,38.72,38.8164,38.5433,38.7521,52500.0
2005-03-09 11:30:00,48.25,48.33,48.16,48.2,47500.0,38.7521,38.8164,38.6798,38.712,47500.0
2005-03-09 12:00:00,48.18,48.19,47.89,48.01,39500.0,38.6959,38.7039,38.463,38.5594,39500.0
2005-03-09 12:30:00,48.01,48.05,47.94,47.95,26300.0,38.5594,38.5915,38.5032,38.5112,26300.0
2005-03-09 13:00:00,47.94,48.1,47.92,48.1,21000.0,38.5032,38.6317,38.4871,38.6317,21000.0
2005-03-09 13:30:00,48.1,48.2,48.07,48.19,21000.0,38.6317,38.712,38.6076,38.7039,21000.0
2005-03-09 14:00:00,48.2,48.25,47.9,48.18,37300.0,38.712,38.7521,38.471,38.6959,37300.0
2005-03-09 14:30:00,48.18,48.55,48.18,48.4,46100.0,38.6959,38.9931,38.6959,38.8726,46100.0
2005-03-09 15:00:00,48.44,48.56,48.24,48.34,48900.0,38.9047,39.0011,38.7441,38.8244,48900.0
2005-03-09 15:30:00,48.33,48.4,48.1,48.24,77300.0,38.8164,38.8726,38.6317,38.7441,77300.0
2005-03-10 09:30:00,48.14,48.29,47.68,48.14,93900.0,38.6638,38.7843,38.2943,38.6638,93900.0
2005-03-10 10:00:00,48.12,48.27,47.83,47.9,149000.0,38.6477,38.7682,38.4148,38.471,149000.0
2005-03-10 10:30:00,47.83,47.93,47.56,47.88,73400.0,38.4148,38.4951,38.198,38.455,73400.0
2005-03-10 11:00:00,47.88,47.88,47.57,47.78,73000.0,38.455,38.455,38.206,38.3746,73000.0
2005-03-10 11:30:00,47.78,48.14,47.74,47.93,84800.0,38.3746,38.6638,38.3425,38.4951,84800.0
2005-03-10 12:00:00,47.92,47.99,47.8,47.94,45500.0,38.4871,38.5433,38.3907,38.5032,45500.0
2005-03-10 12:30:00,47.99,48.2,47.93,48.06,49800.0,38.5433,38.712,38.4951,38.5995,49800.0
2005-03-10 13:00:00,48.05,48.3,48.05,48.29,32200.0,38.5915,38.7923,38.5915,38.7843,32200.0
2005-03-10 13:30:00,48.29,48.75,48.2,48.5,54100.0,38.7843,39.1537,38.712,38.9529,54100.0
2005-03-10 14:00:00,48.48,48.48,48.16,48.17,38800.0,38.9369,38.9369,38.6798,38.6879,38800.0
2005-03-10 14:30:00,48.19,48.19,47.92,47.98,28700.0,38.7039,38.7039,38.4871,38.5353,28700.0
2005-03-10 15:00:00,48.0,48.01,47.7,47.86,55900.0,38.5513,38.5594,38.3104,38.4389,55900.0
2005-03-10 15:30:00,47.87,48.12,47.84,48.07,58100.0,38.4469,38.6477,38.4228,38.6076,58100.0
2005-03-11 09:30:00,48.33,48.9,47.92,48.69,102400.0,38.8164,39.2742,38.4871,39.1055,102400.0
2005-03-11 10:00:00,48.67,48.84,48.43,48.54,82300.0,39.0895,39.226,38.8967,38.985,82300.0
2005-03-11 10:30:00,48.54,48.62,48.03,48.05,78500.0,38.985,39.0493,38.5754,38.5915,78500.0
2005-03-11 11:00:00,48.06,48.31,48.0,48.26,36400.0,38.5995,38.8003,38.5513,38.7602,36400.0
2005-03-11 11:30:00,48.25,48.5,48.25,48.43,42500.0,38.7521,38.9529,38.7521,38.8967,42500.0
2005-03-11 12:00:00,48.42,48.42,48.27,48.36,36800.0,38.8887,38.8887,38.7682,38.8405,36800.0
2005-03-11 12:30:00,48.35,48.59,48.35,48.5,84900.0,38.8324,39.0252,38.8324,38.9529,84900.0
2005-03-11 13:00:00,48.5,48.63,48.48,48.52,31900.0,38.9529,39.0573,38.9369,38.969,31900.0
2005-03-11 13:30:00,48.52,48.55,48.4,48.43,62500.0,38.969,38.9931,38.8726,38.8967,62500.0
2005-03-11 14:00:00,48.42,48.62,48.42,48.47,55400.0,38.8887,39.0493,38.8887,38.9288,55400.0
2005-03-11 14:30:00,48.45,48.5,48.35,48.41,73400.0,38.9128,38.9529,38.8324,38.8806,73400.0
2005-03-11 15:00:00,48.38,48.46,48.33,48.43,36200.0,38.8565,38.9208,38.8164,38.8967,36200.0
2005-03-11 15:30:00,48.42,48.56,48.39,48.54,77100.0,38.8887,39.0011,38.8646,38.985,77100.0
2005-03-14 09:30:00,48.79,49.3,48.7,48.96,95700.0,39.1858,39.5954,39.1135,39.3224,95700.0
2005-03-14 10:00:00,48.92,49.18,48.92,49.15,62500.0,39.2902,39.4991,39.2902,39.475,62500.0
2005-03-14 10:30:00,49.11,49.28,48.94,49.02,201200.0,39.4428,39.5794,39.3063,39.3706,201200.0
2005-03-14 11:00:00,49.02,49.06,48.92,49.03,75200.0,39.3706,39.4027,39.2902,39.3786,75200.0
2005-03-14 11:30:00,48.99,49.1,48.9,49.03,57100.0,39.3465,39.4348,39.2742,39.3786,57100.0
2005-03-14 12:00:00,49.08,49.2,49.06,49.12,56300.0,39.4187,39.5151,39.4027,39.4509,56300.0
2005-03-14 12:30:00,49.1,49.16,49.02,49.15,36600.0,39.4348,39.483,39.3706,39.475,36600.0
2005-03-14 13:00:00,49.1,49.15,48.88,49.0,92200.0,39.4348,39.475,39.2581,39.3545,92200.0
2005-03-14 13:30:00,48.99,49.08,48.99,49.08,52800.0,39.3465,39.4187,39.3465,39.4187,52800.0
2005-03-14 14:00:00,49.04,49.16,49.04,49.12,40300.0,39.3866,39.483,39.3866,39.4509,40300.0
2005-03-14 14:30:00,49.11,49.27,49.08,49.2,61800.0,39.4428,39.5713,39.4187,39.5151,61800.0
2005-03-14 15:00:00,49.2,49.33,49.15,49.25,106500.0,39.5151,39.6195,39.475,39.5553,106500.0
2005-03-14 15:30:00,49.25,49.3,49.0,49.18,161800.0,39.5553,39.5954,39.3545,39.4991,161800.0
2005-03-15 09:30:00,49.25,49.65,49.22,49.48,43000.0,39.5553,39.8765,39.5312,39.74,43000.0
2005-03-15 10:00:00,49.43,49.51,49.38,49.4,28700.0,39.6998,39.7641,39.6597,39.6758,28700.0
2005-03-15 10:30:00,49.46,49.8,49.4,49.79,25400.0,39.7239,39.997,39.6758,39.989,25400.0
2005-03-15 11:00:00,49.74,50.05,49.74,50.0,82900.0,39.9488,40.1978,39.9488,40.1576,82900.0
2005-03-15 11:30:00,50.02,50.02,49.33,49.53,87200.0,40.1737,40.1737,39.6195,39.7802,87200.0
2005-03-15 12:00:00,49.48,49.76,49.33,49.7,44400.0,39.74,39.9649,39.6195,39.9167,44400.0
2005-03-15 12:30:00,49.66,49.86,49.45,49.47,45100.0,39.8846,40.0452,39.7159,39.732,45100.0
2005-03-15 13:00:00,49.49,49.51,48.29,49.22,33200.0,39.748,39.7641,38.7843,39.5312,33200.0
2005-03-15 13:30:00,49.21,49.26,49.15,49.24,65500.0,39.5232,39.5633,39.475,39.5472,65500.0
2005-03-15 14:00:00,49.24,49.4,49.23,49.29,55900.0,39.5472,39.6758,39.5392,39.5874,55900.0
2005-03-15 14:30:00,49.27,49.36,49.23,49.32,59400.0,39.5713,39.6436,39.5392,39.6115,59400.0
2005-03-15 15:00:00,49.28,49.36,49.25,49.25,65000.0,39.5794,39.6436,39.5553,39.5553,65000.0
2005-03-15 15:30:00,49.26,49.29,49.02,49.1,144400.0,39.5633,39.5874,39.3706,39.4348,144400.0
2005-03-16 09:30:00,49.0,49.27,48.5,48.53,62700.0,39.3545,39.5713,38.9529,38.977,62700.0
2005-03-16 10:00:00,48.54,48.73,48.54,48.62,40300.0,38.985,39.1376,38.985,39.0493,40300.0
2005-03-16 10:30:00,48.6,48.88,48.56,48.88,37000.0,39.0332,39.2581,39.0011,39.2581,37000.0
2005-03-16 11:00:00,48.84,48.88,48.64,48.7,31900.0,39.226,39.2581,39.0654,39.1135,31900.0
2005-03-16 11:30:00,48.67,48.74,48.57,48.66,21900.0,39.0895,39.1457,39.0091,39.0814,21900.0
2005-03-16 12:00:00,48.65,48.67,48.51,48.53,14500.0,39.0734,39.0895,38.9609,38.977,14500.0
2005-03-16 12:30:00,48.54,48.57,48.45,48.5,43900.0,38.985,39.0091,38.9128,38.9529,43900.0
2005-03-16 13:00:00,48.49,48.5,48.27,48.3,27300.0,38.9449,38.9529,38.7682,38.7923,27300.0
2005-03-16 13:30:00,48.3,48.3,48.11,48.21,73900.0,38.7923,38.7923,38.6397,38.72,73900.0
2005-03-16 14:00:00,48.2,48.23,48.05,48.13,37500.0,38.712,38.7361,38.5915,38.6557,37500.0
2005-03-16 14:30:00,48.14,48.15,47.91,47.93,34600.0,38.6638,38.6718,38.4791,38.4951,34600.0
2005-03-16 15:00:00,47.93,47.99,47.85,47.9,57300.0,38.4951,38.5433,38.4309,38.471,57300.0
2005-03-16 15:30:00,47.89,48.24,47.85,48.08,190400.0,38.463,38.7441,38.4309,38.6156,190400.0
2005-03-17 09:30:00,48.09,48.66,47.88,48.61,97500.0,38.6236,39.0814,38.455,39.0413,97500.0
2005-03-17 10:00:00,48.54,48.61,48.13,48.37,84400.0,38.985,39.0413,38.6557,38.8485,84400.0
2005-03-17 10:30:00,48.4,48.61,48.24,48.57,35700.0,38.8726,39.0413,38.7441,39.0091,35700.0
2005-03-17 11:00:00,48.59,48.65,48.38,48.44,31200.0,39.0252,39.0734,38.8565,38.9047,31200.0
2005-03-17 11:30:00,48.44,48.52,48.43,48.46,25500.0,38.9047,38.969,38.8967,38.9208,25500.0
2005-03-17 12:00:00,48.43,48.52,48.43,48.49,63700.0,38.8967,38.969,38.8967,38.9449,63700.0
2005-03-17 12:30:00,48.49,48.58,48.48,48.52,31900.0,38.9449,39.0172,38.9369,38.969,31900.0
2005-03-17 13:00:00,48.55,48.59,48.45,48.57,46900.0,38.9931,39.0252,38.9128,39.0091,46900.0
2005-03-17 13:30:00,48.57,48.58,48.48,48.55,13800.0,39.0091,39.0172,38.9369,38.9931,13800.0
2005-03-17 14:00:00,48.54,48.8,48.51,48.8,22800.0,38.985,39.1939,38.9609,39.1939,22800.0
2005-03-17 14:30:00,48.8,48.94,48.67,48.7,48300.0,39.1939,39.3063,39.0895,39.1135,48300.0
2005-03-17 15:00:00,48.67,49.12,48.5,49.12,100000.0,39.0895,39.4509,38.9529,39.4509,100000.0
2005-03-17 15:30:00,49.08,49.15,48.84,48.84,90100.0,39.4187,39.475,39.226,39.226,90100.0
2005-03-18 09:30:00,48.44,48.7,48.01,48.18,104100.0,38.9047,39.1135,38.5594,38.6959,104100.0
2005-03-18 10:00:00,48.22,48.33,47.81,47.9,84900.0,38.728,38.8164,38.3987,38.471,84900.0
2005-03-18 10:30:00,47.91,47.99,47.68,47.75,31900.0,38.4791,38.5433,38.2943,38.3506,31900.0
2005-03-18 11:00:00,47.75,48.1,47.69,47.95,67400.0,38.3506,38.6317,38.3024,38.5112,67400.0
2005-03-18 11:30:00,47.98,48.04,47.92,48.04,23500.0,38.5353,38.5835,38.4871,38.5835,23500.0
2005-03-18 12:00:00,48.08,48.1,47.93,47.93,21100.0,38.6156,38.6317,38.4951,38.4951,21100.0
2005-03-18 12:30:00,47.93,47.97,47.72,47.72,14500.0,38.4951,38.5272,38.3265,38.3265,14500.0
2005-03-18 13:00:00,47.73,47.79,47.63,47.67,14300.0,38.3345,38.3827,38.2542,38.2863,14300.0
2005-03-18 13:30:00,47.68,47.7,47.63,47.65,13700.0,38.2943,38.3104,38.2542,38.2702,13700.0
2005-03-18 14:00:00,47.67,47.67,47.54,47.54,39200.0,38.2863,38.2863,38.1819,38.1819,39200.0
2005-03-18 14:30:00,47.56,47.68,47.54,47.56,25500.0,38.198,38.2943,38.1819,38.198,25500.0
2005-03-18 15:00:00,47.57,47.75,47.51,47.75,60900.0,38.206,38.3506,38.1578,38.3506,60900.0
2005-03-18 15:30:00,47.75,47.91,47.43,47.43,187900.0,38.3506,38.4791,38.0935,38.0935,187900.0
2005-03-21 09:30:00,47.7,48.35,47.43,47.93,92900.0,38.3104,38.8324,38.0935,38.4951,92900.0
2005-03-21 10:00:00,47.9,48.09,47.9,48.0,98200.0,38.471,38.6236,38.471,38.5513,98200.0
2005-03-21 10:30:00,48.0,48.02,47.68,47.8,120200.0,38.5513,38.5674,38.2943,38.3907,120200.0
2005-03-21 11:00:00,47.8,47.86,47.55,47.6,84000.0,38.3907,38.4389,38.1899,38.2301,84000.0
2005-03-21 11:30:00,47.59,47.78,47.58,47.7,19900.0,38.222,38.3746,38.214,38.3104,19900.0
2005-03-21 12:00:00,47.7,47.88,47.69,47.81,52600.0,38.3104,38.455,38.3024,38.3987,52600.0
2005-03-21 12:30:00,47.74,47.76,47.6,47.73,13800.0,38.3425,38.3586,38.2301,38.3345,13800.0
2005-03-21 13:00:00,47.71,47.77,47.6,47.69,10600.0,38.3184,38.3666,38.2301,38.3024,10600.0
2005-03-21 13:30:00,47.68,47.68,47.5,47.54,11500.0,38.2943,38.2943,38.1498,38.1819,11500.0
2005-03-21 14:00:00,47.53,47.61,47.43,47.47,37000.0,38.1739,38.2381,38.0935,38.1257,37000.0
2005-03-21 14:30:00,47.49,47.62,47.47,47.5,17300.0,38.1417,38.2461,38.1257,38.1498,17300.0
2005-03-21 15:00:00,47.5,47.55,47.34,47.54,81900.0,38.1498,38.1899,38.0213,38.1819,81900.0
2005-03-21 15:30:00,47.54,47.7,47.5,47.54,63500.0,38.1819,38.3104,38.1498,38.1819,63500.0
2005-03-22 09:30:00,47.65,48.16,47.65,47.91,64200.0,38.2702,38.6798,38.2702,38.4791,64200.0
2005-03-22 10:00:00,47.92,47.94,47.67,47.79,49900.0,38.4871,38.5032,38.2863,38.3827,49900.0
2005-03-22 10:30:00,47.81,47.87,47.65,47.72,50200.0,38.3987,38.4469,38.2702,38.3265,50200.0
2005-03-22 11:00:00,47.71,47.72,47.47,47.63,30700.0,38.3184,38.3265,38.1257,38.2542,30700.0
2005-03-22 11:30:00,47.63,47.65,47.52,47.52,17100.0,38.2542,38.2702,38.1658,38.1658,17100.0
2005-03-22 12:00:00,47.52,47.61,47.45,47.61,16500.0,38.1658,38.2381,38.1096,38.2381,16500.0
2005-03-22 12:30:00,47.6,47.62,47.45,47.48,9200.0,38.2301,38.2461,38.1096,38.1337,9200.0
2005-03-22 13:00:00,47.47,47.52,47.46,47.46,15600.0,38.1257,38.1658,38.1176,38.1176,15600.0
2005-03-22 13:30:00,47.47,47.67,47.45,47.59,54100.0,38.1257,38.2863,38.1096,38.222,54100.0
2005-03-22 14:00:00,47.59,47.59,47.38,47.38,24000.0,38.222,38.222,38.0534,38.0534,24000.0
2005-03-22 14:30:00,47.37,47.4,46.55,46.9,142800.0,38.0454,38.0694,37.3868,37.6679,142800.0
2005-03-22 15:00:00,46.91,46.96,46.56,46.67,97600.0,37.6759,37.7161,37.3948,37.4831,97600.0
2005-03-22 15:30:00,46.7,46.78,46.36,46.36,138500.0,37.5072,37.5715,37.2342,37.2342,138500.0
2005-03-23 09:30:00,46.0,46.0,44.82,44.93,329900.0,36.945,36.945,35.9973,36.0857,329900.0
2005-03-23 10:00:00,44.91,45.2,44.79,45.0,286300.0,36.0696,36.3025,35.9732,36.1419,286300.0
2005-03-23 10:30:00,44.98,45.1,44.79,44.97,167400.0,36.1258,36.2222,35.9732,36.1178,167400.0
2005-03-23 11:00:00,44.95,45.03,44.9,44.97,81200.0,36.1017,36.166,36.0616,36.1178,81200.0
2005-03-23 11:30:00,44.99,45.05,44.88,44.96,97100.0,36.1338,36.182,36.0455,36.1098,97100.0
2005-03-23 12:00:00,44.96,45.64,44.95,45.6,105000.0,36.1098,36.6559,36.1017,36.6238,105000.0
2005-03-23 12:30:00,45.6,45.61,45.43,45.52,34200.0,36.6238,36.6318,36.4872,36.5595,34200.0
2005-03-23 13:00:00,45.54,45.73,45.49,45.67,32300.0,36.5756,36.7282,36.5354,36.68,32300.0
2005-03-23 13:30:00,45.66,45.88,45.63,45.76,39800.0,36.672,36.8487,36.6479,36.7523,39800.0
2005-03-23 14:00:00,45.76,45.86,45.63,45.73,49000.0,36.7523,36.8326,36.6479,36.7282,49000.0
2005-03-23 14:30:00,45.73,45.73,45.57,45.73,43300.0,36.7282,36.7282,36.5997,36.7282,43300.0
2005-03-23 15:00:00,45.71,45.93,45.62,45.85,67300.0,36.7121,36.8888,36.6398,36.8246,67300.0
2005-03-23 15:30:00,45.86,45.9,45.52,45.61,114100.0,36.8326,36.8647,36.5595,36.6318,114100.0
2005-03-24 09:30:00,45.92,46.2,45.73,46.09,80500.0,36.8808,37.1057,36.7282,37.0173,80500.0
2005-03-24 10:00:00,46.14,46.14,45.98,46.01,74400.0,37.0575,37.0575,36.929,36.9531,74400.0
2005-03-24 10:30:00,46.0,46.15,45.98,46.04,26100.0,36.945,37.0655,36.929,36.9772,26100.0
2005-03-24 11:00:00,46.05,46.14,46.02,46.12,29700.0,36.9852,37.0575,36.9611,37.0414,29700.0
2005-03-24 11:30:00,46.12,46.19,46.1,46.15,16400.0,37.0414,37.0976,37.0253,37.0655,16400.0
2005-03-24 12:00:00,46.16,46.34,46.16,46.27,16300.0,37.0735,37.2181,37.0735,37.1619,16300.0
2005-03-24 12:30:00,46.26,46.45,46.21,46.36,17100.0,37.1539,37.3065,37.1137,37.2342,17100.0
2005-03-24 13:00:00,46.4,46.4,46.28,46.3,10800.0,37.2663,37.2663,37.1699,37.186,10800.0
2005-03-24 13:30:00,46.31,46.42,46.28,46.4,14800.0,37.194,37.2824,37.1699,37.2663,14800.0
2005-03-24 14:00:00,46.37,46.47,46.29,46.47,16300.0,37.2422,37.3225,37.1779,37.3225,16300.0
2005-03-24 14:30:00,46.47,46.51,46.32,46.35,21300.0,37.3225,37.3546,37.202,37.2261,21300.0
2005-03-24 15:00:00,46.36,46.45,46.29,46.37,34100.0,37.2342,37.3065,37.1779,37.2422,34100.0
2005-03-24 15:30:00,46.37,46.44,46.18,46.18,47000.0,37.2422,37.2984,37.0896,37.0896,47000.0
2005-03-28 09:30:00,46.2,46.36,45.89,45.89,35700.0,37.1057,37.2342,36.8567,36.8567,35700.0
2005-03-28 10:00:00,45.94,46.25,45.89,46.08,48700.0,36.8968,37.1458,36.8567,37.0093,48700.0
2005-03-28 10:30:00,46.07,46.21,45.99,46.05,44700.0,37.0013,37.1137,36.937,36.9852,44700.0
2005-03-28 11:00:00,46.06,46.06,45.8,45.97,46800.0,36.9932,36.9932,36.7844,36.9209,46800.0
2005-03-28 11:30:00,45.95,45.98,45.92,45.96,47700.0,36.9049,36.929,36.8808,36.9129,47700.0
2005-03-28 12:00:00,45.98,45.99,45.28,45.3,56300.0,36.929,36.937,36.3668,36.3828,56300.0
2005-03-28 12:30:00,45.3,45.5,44.9,45.0,115800.0,36.3828,36.5435,36.0616,36.1419,115800.0
2005-03-28 13:00:00,45.0,45.15,44.82,44.88,110900.0,36.1419,36.2624,35.9973,36.0455,110900.0
2005-03-28 13:30:00,44.88,44.92,44.82,44.85,130700.0,36.0455,36.0776,35.9973,36.0214,130700.0
2005-03-28 14:00:00,44.84,44.9,44.58,44.71,130200.0,36.0134,36.0616,35.8046,35.909,130200.0
2005-03-28 14:30:00,44.71,44.71,44.55,44.55,107800.0,35.909,35.909,35.7805,35.7805,107800.0
2005-03-28 15:00:00,44.57,44.7,44.53,44.66,93100.0,35.7965,35.9009,35.7644,35.8688,93100.0
2005-03-28 15:30:00,44.67,44.68,44.22,44.37,321500.0,35.8768,35.8849,35.5154,35.6359,321500.0
2005-03-29 09:30:00,44.3,44.95,44.3,44.81,71500.0,35.5797,36.1017,35.5797,35.9893,71500.0
2005-03-29 10:00:00,44.81,44.95,44.79,44.89,128300.0,35.9893,36.1017,35.9732,36.0535,128300.0
2005-03-29 10:30:00,44.88,45.12,44.86,44.99,68400.0,36.0455,36.2383,36.0294,36.1338,68400.0
2005-03-29 11:00:00,45.0,45.03,44.89,44.98,112400.0,36.1419,36.166,36.0535,36.1258,112400.0
2005-03-29 11:30:00,44.98,45.0,44.45,44.55,97100.0,36.1258,36.1419,35.7001,35.7805,97100.0
2005-03-29 12:00:00,44.53,44.58,43.57,43.58,255900.0,35.7644,35.8046,34.9934,35.0014,255900.0
2005-03-29 12:30:00,43.62,43.96,43.54,43.7,152100.0,35.0335,35.3066,34.9693,35.0978,152100.0
2005-03-29 13:00:00,43.72,43.8,43.11,43.24,181000.0,35.1138,35.1781,34.6239,34.7283,181000.0
2005-03-29 13:30:00,43.22,43.63,43.22,43.56,82800.0,34.7123,35.0416,34.7123,34.9853,82800.0
2005-03-29 14:00:00,43.56,43.58,43.08,43.12,223200.0,34.9853,35.0014,34.5998,34.632,223200.0
2005-03-29 14:30:00,43.12,43.18,42.81,43.0,185400.0,34.632,34.6801,34.383,34.5356,185400.0
2005-03-29 15:00:00,42.98,43.52,42.98,43.32,160100.0,34.5195,34.9532,34.5195,34.7926,160100.0
2005-03-29 15:30:00,43.32,43.5,43.23,43.23,113900.0,34.7926,34.9372,34.7203,34.7203,113900.0
2005-03-30 09:30:00,42.77,44.21,42.77,43.91,186000.0,34.3509,35.5074,34.3509,35.2664,186000.0
2005-03-30 10:00:00,43.91,43.95,43.7,43.85,272800.0,35.2664,35.2986,35.0978,35.2183,272800.0
2005-03-30 10:30:00,43.85,44.1,43.84,44.09,109300.0,35.2183,35.419,35.2102,35.411,109300.0
2005-03-30 11:00:00,44.1,44.2,44.02,44.05,66300.0,35.419,35.4994,35.3548,35.3789,66300.0
2005-03-30 11:30:00,44.05,44.07,44.01,44.06,41100.0,35.3789,35.3949,35.3468,35.3869,41100.0
2005-03-30 12:00:00,44.05,44.25,44.03,44.04,28900.0,35.3789,35.5395,35.3628,35.3709,28900.0
2005-03-30 12:30:00,44.04,44.1,44.03,44.04,35100.0,35.3709,35.419,35.3628,35.3709,35100.0
2005-03-30 13:00:00,44.04,44.16,44.03,44.03,40800.0,35.3709,35.4672,35.3628,35.3628,40800.0
2005-03-30 13:30:00,44.03,44.05,43.89,44.0,31900.0,35.3628,35.3789,35.2504,35.3387,31900.0
2005-03-30 14:00:00,43.97,44.04,43.91,43.94,32900.0,35.3146,35.3709,35.2664,35.2905,32900.0
2005-03-30 14:30:00,43.94,44.03,43.9,43.92,39900.0,35.2905,35.3628,35.2584,35.2745,39900.0
2005-03-30 15:00:00,43.9,44.0,43.9,43.95,54800.0,35.2584,35.3387,35.2584,35.2986,54800.0
2005-03-30 15:30:00,43.94,44.12,43.93,44.08,78900.0,35.2905,35.4351,35.2825,35.403,78900.0
2005-03-31 09:30:00,44.2,44.2,43.88,44.05,35500.0,35.4994,35.4994,35.2423,35.3789,35500.0
2005-03-31 10:00:00,44.05,44.15,43.67,43.67,94700.0,35.3789,35.4592,35.0737,35.0737,94700.0
2005-03-31 10:30:00,43.76,43.88,43.67,43.68,49600.0,35.146,35.2423,35.0737,35.0817,49600.0
2005-03-31 11:00:00,43.7,43.98,43.69,43.92,50800.0,35.0978,35.3227,35.0898,35.2745,50800.0
2005-03-31 11:30:00,43.93,43.95,43.71,43.79,21100.0,35.2825,35.2986,35.1058,35.1701,21100.0
2005-03-31 12:00:00,43.82,43.84,43.72,43.72,17600.0,35.1942,35.2102,35.1138,35.1138,17600.0
2005-03-31 12:30:00,43.72,43.8,43.68,43.68,34600.0,35.1138,35.1781,35.0817,35.0817,34600.0
2005-03-31 13:00:00,43.68,43.71,43.67,43.7,9600.0,35.0817,35.1058,35.0737,35.0978,9600.0
2005-03-31 13:30:00,43.78,43.82,43.59,43.63,10900.0,35.162,35.1942,35.0094,35.0416,10900.0
2005-03-31 14:00:00,43.63,43.66,43.5,43.5,44900.0,35.0416,35.0657,34.9372,34.9372,44900.0
2005-03-31 14:30:00,43.55,43.72,43.5,43.52,49200.0,34.9773,35.1138,34.9372,34.9532,49200.0
2005-03-31 15:00:00,43.52,43.59,43.49,43.5,26400.0,34.9532,35.0094,34.9291,34.9372,26400.0
2005-03-31 15:30:00,43.5,43.76,43.49,43.75,34600.0,34.9372,35.146,34.9291,35.1379,34600.0
2005-04-01 09:30:00,44.14,44.81,44.02,44.21,83800.0,35.4512,35.9893,35.3548,35.5074,83800.0
2005-04-01 10:00:00,44.22,44.31,43.15,43.21,87800.0,35.5154,35.5877,34.656,34.7042,87800.0
2005-04-01 10:30:00,43.21,43.7,43.21,43.33,84600.0,34.7042,35.0978,34.7042,34.8006,84600.0
2005-04-01 11:00:00,43.34,43.65,43.24,43.65,22500.0,34.8086,35.0576,34.7283,35.0576,22500.0
2005-04-01 11:30:00,43.65,44.05,43.65,44.04,53500.0,35.0576,35.3789,35.0576,35.3709,53500.0
2005-04-01 12:00:00,44.03,44.09,43.67,43.72,25100.0,35.3628,35.411,35.0737,35.1138,25100.0
2005-04-01 12:30:00,43.72,43.76,43.5,43.55,58800.0,35.1138,35.146,34.9372,34.9773,58800.0
2005-04-01 13:00:00,43.51,43.75,43.51,43.57,17100.0,34.9452,35.1379,34.9452,34.9934,17100.0
2005-04-01 13:30:00,43.56,43.56,43.46,43.5,16300.0,34.9853,34.9853,34.905,34.9372,16300.0
2005-04-01 14:00:00,43.51,43.68,43.45,43.62,18000.0,34.9452,35.0817,34.897,35.0335,18000.0
2005-04-01 14:30:00,43.6,43.72,43.25,43.44,40600.0,35.0175,35.1138,34.7364,34.889,40600.0
2005-04-01 15:00:00,43.41,43.61,43.34,43.34,53300.0,34.8649,35.0255,34.8086,34.8086,53300.0
2005-04-01 15:30:00,43.33,43.7,43.3,43.68,70700.0,34.8006,35.0978,34.7765,35.0817,70700.0
2005-04-04 09:30:00,43.46,43.55,43.26,43.47,97200.0,34.905,34.9773,34.7444,34.9131,97200.0
2005-04-04 10:00:00,43.44,43.46,43.03,43.15,193800.0,34.889,34.905,34.5597,34.656,193800.0
2005-04-04 10:30:00,43.15,43.31,43.11,43.15,93000.0,34.656,34.7846,34.6239,34.656,93000.0
2005-04-04 11:00:00,43.14,43.29,43.09,43.2,49100.0,34.648,34.7685,34.6079,34.6962,49100.0
2005-04-04 11:30:00,43.2,43.26,43.06,43.21,59200.0,34.6962,34.7444,34.5838,34.7042,59200.0
2005-04-04 12:00:00,43.1,43.19,42.94,42.95,14000.0,34.6159,34.6882,34.4874,34.4954,14000.0
2005-04-04 12:30:00,42.94,42.95,42.83,42.83,16100.0,34.4874,34.4954,34.399,34.399,16100.0
2005-04-04 13:00:00,42.82,42.82,42.62,42.62,35700.0,34.391,34.391,34.2304,34.2304,35700.0
2005-04-04 13:30:00,42.62,42.67,42.42,42.47,77400.0,34.2304,34.2705,34.0697,34.1099,77400.0
2005-04-04 14:00:00,42.47,42.89,42.47,42.77,66000.0,34.1099,34.4472,34.1099,34.3509,66000.0
2005-04-04 14:30:00,42.77,42.94,42.72,42.9,51100.0,34.3509,34.4874,34.3107,34.4553,51100.0
2005-04-04 15:00:00,42.9,42.97,42.87,42.91,140800.0,34.4553,34.5115,34.4312,34.4633,140800.0
2005-04-04 15:30:00,42.91,43.07,42.86,43.0,144600.0,34.4633,34.5918,34.4231,34.5356,144600.0
2005-04-05 09:30:00,42.93,43.66,42.93,43.17,115000.0,34.4794,35.0657,34.4794,34.6721,115000.0
2005-04-05 10:00:00,43.23,43.35,43.16,43.24,15200.0,34.7203,34.8167,34.6641,34.7283,15200.0
2005-04-05 10:30:00,43.2,43.31,43.15,43.16,20700.0,34.6962,34.7846,34.656,34.6641,20700.0
2005-04-05 11:00:00,43.15,43.15,42.98,43.04,21000.0,34.656,34.656,34.5195,34.5677,21000.0
2005-04-05 11:30:00,43.02,43.2,43.02,43.17,49800.0,34.5516,34.6962,34.5516,34.6721,49800.0
2005-04-05 12:00:00,43.16,43.29,43.15,43.29,15900.0,34.6641,34.7685,34.656,34.7685,15900.0
2005-04-05 12:30:00,43.27,43.4,43.24,43.39,21500.0,34.7524,34.8568,34.7283,34.8488,21500.0
2005-04-05 13:00:00,43.37,43.65,43.32,43.45,39900.0,34.8327,35.0576,34.7926,34.897,39900.0
2005-04-05 13:30:00,43.5,43.69,43.45,43.66,31400.0,34.9372,35.0898,34.897,35.0657,31400.0
2005-04-05 14:00:00,43.66,43.72,43.45,43.63,103400.0,35.0657,35.1138,34.897,35.0416,103400.0
2005-04-05 14:30:00,43.61,43.69,43.51,43.58,32800.0,35.0255,35.0898,34.9452,35.0014,32800.0
2005-04-05 15:00:00,43.58,43.71,43.58,43.58,29400.0,35.0014,35.1058,35.0014,35.0014,29400.0
2005-04-05 15:30:00,43.59,43.62,43.45,43.48,48000.0,35.0094,35.0335,34.897,34.9211,48000.0
2005-04-06 09:30:00,43.78,44.23,43.51,43.92,68400.0,35.162,35.5235,34.9452,35.2745,68400.0
2005-04-06 10:00:00,43.9,44.22,43.81,44.21,61500.0,35.2584,35.5154,35.1861,35.5074,61500.0
2005-04-06 10:30:00,44.21,44.29,43.84,44.02,56500.0,35.5074,35.5716,35.2102,35.3548,56500.0
2005-04-06 11:00:00,44.03,44.25,43.92,44.1,42400.0,35.3628,35.5395,35.2745,35.419,42400.0
2005-04-06 11:30:00,44.08,44.08,43.87,43.88,84800.0,35.403,35.403,35.2343,35.2423,84800.0
2005-04-06 12:00:00,43.87,44.05,43.87,44.02,26200.0,35.2343,35.3789,35.2343,35.3548,26200.0
2005-04-06 12:30:00,44.0,44.09,43.94,44.0,11800.0,35.3387,35.411,35.2905,35.3387,11800.0
2005-04-06 13:00:00,43.96,43.99,43.92,43.97,14400.0,35.3066,35.3307,35.2745,35.3146,14400.0
2005-04-06 13:30:00,43.95,43.97,43.65,43.72,59900.0,35.2986,35.3146,35.0576,35.1138,59900.0
2005-04-06 14:00:00,43.73,43.91,43.67,43.91,45200.0,35.1219,35.2664,35.0737,35.2664,45200.0
2005-04-06 14:30:00,43.91,43.95,43.58,43.59,56700.0,35.2664,35.2986,35.0014,35.0094,56700.0
2005-04-06 15:00:00,43.59,43.65,43.53,43.54,36100.0,35.0094,35.0576,34.9612,34.9693,36100.0
2005-04-06 15:30:00,43.56,43.58,43.38,43.39,75100.0,34.9853,35.0014,34.8408,34.8488,75100.0
2005-04-07 09:30:00,43.2,43.31,42.46,42.55,144800.0,34.6962,34.7846,34.1019,34.1742,144800.0
2005-04-07 10:00:00,42.6,43.03,42.34,42.35,102400.0,34.2143,34.5597,34.0055,34.0135,102400.0
2005-04-07 10:30:00,42.35,42.58,42.35,42.49,47900.0,34.0135,34.1983,34.0135,34.126,47900.0
2005-04-07 11:00:00,42.49,42.51,42.25,42.35,91900.0,34.126,34.142,33.9332,34.0135,91900.0
2005-04-07 11:30:00,42.35,42.4,42.23,42.24,52500.0,34.0135,34.0537,33.9171,33.9252,52500.0
2005-04-07 12:00:00,42.27,42.35,42.26,42.35,53000.0,33.9493,34.0135,33.9412,34.0135,53000.0
2005-04-07 12:30:00,42.35,42.58,42.35,42.49,77500.0,34.0135,34.1983,34.0135,34.126,77500.0
2005-04-07 13:00:00,42.48,42.69,42.45,42.67,78600.0,34.1179,34.2866,34.0938,34.2705,78600.0
2005-04-07 13:30:00,42.66,42.74,42.59,42.6,37800.0,34.2625,34.3268,34.2063,34.2143,37800.0
2005-04-07 14:00:00,42.6,42.61,42.39,42.4,70600.0,34.2143,34.2223,34.0457,34.0537,70600.0
2005-04-07 14:30:00,42.4,42.55,42.4,42.55,48000.0,34.0537,34.1742,34.0537,34.1742,48000.0
2005-04-07 15:00:00,42.55,42.73,42.55,42.7,75200.0,34.1742,34.3187,34.1742,34.2946,75200.0
2005-04-07 15:30:00,42.7,42.96,42.64,42.9,109100.0,34.2946,34.5034,34.2464,34.4553,109100.0
2005-04-08 09:30:00,42.48,42.62,41.97,42.15,220500.0,34.1179,34.2304,33.7083,33.8529,220500.0
2005-04-08 10:00:00,42.11,42.15,41.7,41.73,133500.0,33.8208,33.8529,33.4915,33.5156,133500.0
2005-04-08 10:30:00,41.71,41.74,41.5,41.55,160800.0,33.4995,33.5236,33.3308,33.371,160800.0
2005-04-08 11:00:00,41.57,42.11,41.52,41.65,194200.0,33.3871,33.8208,33.3469,33.4513,194200.0
2005-04-08 11:30:00,41.63,41.69,41.51,41.68,61700.0,33.4353,33.4834,33.3389,33.4754,61700.0
2005-04-08 12:00:00,41.66,41.95,41.66,41.89,41900.0,33.4594,33.6923,33.4594,33.6441,41900.0
2005-04-08 12:30:00,41.92,42.06,41.9,41.97,67900.0,33.6682,33.7806,33.6521,33.7083,67900.0
2005-04-08 13:00:00,41.97,42.0,41.93,41.99,78900.0,33.7083,33.7324,33.6762,33.7244,78900.0
2005-04-08 13:30:00,41.98,42.05,41.97,41.99,82200.0,33.7164,33.7726,33.7083,33.7244,82200.0
2005-04-08 14:00:00,42.0,42.01,41.92,41.98,63100.0,33.7324,33.7405,33.6682,33.7164,63100.0
2005-04-08 14:30:00,41.98,42.0,41.96,41.97,73400.0,33.7164,33.7324,33.7003,33.7083,73400.0
2005-04-08 15:00:00,41.98,42.0,41.94,41.97,116300.0,33.7164,33.7324,33.6842,33.7083,116300.0
2005-04-08 15:30:00,41.97,41.99,41.83,41.93,171300.0,33.7083,33.7244,33.5959,33.6762,171300.0
2005-04-11 09:30:00,42.03,42.77,41.95,42.34,180200.0,33.7565,34.3509,33.6923,34.0055,180200.0
2005-04-11 10:00:00,42.32,42.35,41.74,41.8,149200.0,33.9894,34.0135,33.5236,33.5718,149200.0
2005-04-11 10:30:00,41.8,42.07,41.76,41.97,175100.0,33.5718,33.7886,33.5397,33.7083,175100.0
2005-04-11 11:00:00,41.95,41.98,41.62,41.71,102900.0,33.6923,33.7164,33.4272,33.4995,102900.0
2005-04-11 11:30:00,41.71,41.74,41.63,41.72,103100.0,33.4995,33.5236,33.4353,33.5075,103100.0
2005-04-11 12:00:00,41.72,42.22,41.71,42.2,420200.0,33.5075,33.9091,33.4995,33.8931,420200.0
2005-04-11 12:30:00,42.2,42.4,41.94,42.2,278000.0,33.8931,34.0537,33.6842,33.8931,278000.0
2005-04-11 13:00:00,42.2,42.29,42.11,42.27,56000.0,33.8931,33.9653,33.8208,33.9493,56000.0
2005-04-11 13:30:00,42.27,42.41,42.25,42.35,123900.0,33.9493,34.0617,33.9332,34.0135,123900.0
2005-04-11 14:00:00,42.33,42.8,42.33,42.75,227100.0,33.9975,34.3749,33.9975,34.3348,227100.0
2005-04-11 14:30:00,42.79,43.2,42.72,43.19,252500.0,34.3669,34.6962,34.3107,34.6882,252500.0
2005-04-11 15:00:00,43.2,43.22,43.04,43.05,143300.0,34.6962,34.7123,34.5677,34.5757,143300.0
2005-04-11 15:30:00,43.04,43.04,42.85,42.9,121400.0,34.5677,34.5677,34.4151,34.4553,121400.0
2005-04-12 09:30:00,42.65,43.19,42.43,42.79,166500.0,34.2545,34.6882,34.0778,34.3669,166500.0
2005-04-12 10:00:00,42.8,43.17,42.69,42.79,163100.0,34.3749,34.6721,34.2866,34.3669,163100.0
2005-04-12 10:30:00,42.78,42.79,42.48,42.58,69300.0,34.3589,34.3669,34.1179,34.1983,69300.0
2005-04-12 11:00:00,42.56,42.72,42.56,42.72,51000.0,34.1822,34.3107,34.1822,34.3107,51000.0
2005-04-12 11:30:00,42.72,42.8,42.68,42.69,72400.0,34.3107,34.3749,34.2786,34.2866,72400.0
2005-04-12 12:00:00,42.69,42.7,42.66,42.68,9500.0,34.2866,34.2946,34.2625,34.2786,9500.0
2005-04-12 12:30:00,42.68,42.68,42.6,42.62,23900.0,34.2786,34.2786,34.2143,34.2304,23900.0
2005-04-12 13:00:00,42.65,42.71,42.59,42.59,28400.0,34.2545,34.3027,34.2063,34.2063,28400.0
2005-04-12 13:30:00,42.59,42.61,42.44,42.44,23400.0,34.2063,34.2223,34.0858,34.0858,23400.0
2005-04-12 14:00:00,42.44,43.37,42.38,43.0,204500.0,34.0858,34.8327,34.0376,34.5356,204500.0
2005-04-12 14:30:00,43.0,43.84,43.0,43.69,268200.0,34.5356,35.2102,34.5356,35.0898,268200.0
2005-04-12 15:00:00,43.68,44.21,43.62,44.06,230700.0,35.0817,35.5074,35.0335,35.3869,230700.0
2005-04-12 15:30:00,44.06,44.1,43.65,43.65,114600.0,35.3869,35.419,35.0576,35.0576,114600.0
2005-04-13 09:30:00,43.63,43.63,42.97,43.08,135000.0,35.0416,35.0416,34.5115,34.5998,135000.0
2005-04-13 10:00:00,43.08,43.12,42.84,42.89,63800.0,34.5998,34.632,34.4071,34.4472,63800.0
2005-04-13 10:30:00,42.9,43.07,42.57,42.73,115300.0,34.4553,34.5918,34.1902,34.3187,115300.0
2005-04-13 11:00:00,42.75,42.86,42.6,42.66,65700.0,34.3348,34.4231,34.2143,34.2625,65700.0
2005-04-13 11:30:00,42.64,42.91,42.64,42.9,45500.0,34.2464,34.4633,34.2464,34.4553,45500.0
2005-04-13 12:00:00,42.9,43.05,42.84,42.87,57000.0,34.4553,34.5757,34.4071,34.4312,57000.0
2005-04-13 12:30:00,42.84,42.84,42.46,42.5,45900.0,34.4071,34.4071,34.1019,34.134,45900.0
2005-04-13 13:00:00,42.5,42.66,42.43,42.57,95600.0,34.134,34.2625,34.0778,34.1902,95600.0
2005-04-13 13:30:00,42.55,42.61,42.4,42.49,44200.0,34.1742,34.2223,34.0537,34.126,44200.0
2005-04-13 14:00:00,42.49,42.56,42.37,42.5,67000.0,34.126,34.1822,34.0296,34.134,67000.0
2005-04-13 14:30:00,42.49,42.6,42.37,42.37,106100.0,34.126,34.2143,34.0296,34.0296,106100.0
2005-04-13 15:00:00,42.38,42.83,42.2,42.37,191700.0,34.0376,34.399,33.8931,34.0296,191700.0
2005-04-13 15:30:00,42.36,42.37,42.2,42.26,270400.0,34.0216,34.0296,33.8931,33.9412,270400.0
2005-04-14 09:30:00,42.16,42.3,41.05,41.39,192900.0,33.8609,33.9734,32.9694,33.2425,192900.0
2005-04-14 10:00:00,41.38,41.42,40.6,40.81,146100.0,33.2345,33.2666,32.608,32.7767,146100.0
2005-04-14 10:30:00,40.8,40.84,39.81,40.0,473300.0,32.7686,32.8008,31.9735,32.1261,473300.0
2005-04-14 11:00:00,40.0,40.27,40.0,40.21,230500.0,32.1261,32.343,32.1261,32.2948,230500.0
2005-04-14 11:30:00,40.2,40.39,40.13,40.24,124800.0,32.2867,32.4393,32.2305,32.3189,124800.0
2005-04-14 12:00:00,40.24,40.45,40.12,40.16,230000.0,32.3189,32.4875,32.2225,32.2546,230000.0
2005-04-14 12:30:00,40.15,40.22,40.0,40.04,145200.0,32.2466,32.3028,32.1261,32.1582,145200.0
2005-04-14 13:00:00,40.02,40.03,39.58,39.59,129900.0,32.1422,32.1502,31.7888,31.7968,129900.0
2005-04-14 13:30:00,39.58,40.09,39.58,40.06,215400.0,31.7888,32.1984,31.7888,32.1743,215400.0
2005-04-14 14:00:00,40.03,40.63,40.0,40.58,194600.0,32.1502,32.6321,32.1261,32.5919,194600.0
2005-04-14 14:30:00,40.55,40.84,40.45,40.7,233500.0,32.5679,32.8008,32.4875,32.6883,233500.0
2005-04-14 15:00:00,40.67,40.87,40.63,40.76,163000.0,32.6642,32.8249,32.6321,32.7365,163000.0
2005-04-14 15:30:00,40.74,40.75,40.48,40.53,250400.0,32.7204,32.7285,32.5116,32.5518,250400.0
2005-04-15 09:30:00,41.35,41.4,40.35,41.01,599500.0,33.2104,33.2505,32.4072,32.9373,599500.0
2005-04-15 10:00:00,41.03,41.11,39.61,40.12,511900.0,32.9534,33.0176,31.8129,32.2225,511900.0
2005-04-15 10:30:00,40.12,40.43,39.89,40.2,341200.0,32.2225,32.4715,32.0378,32.2867,341200.0
2005-04-15 11:00:00,40.19,40.77,39.95,40.5,227800.0,32.2787,32.7445,32.086,32.5277,227800.0
2005-04-15 11:30:00,40.53,40.67,40.26,40.35,115000.0,32.5518,32.6642,32.3349,32.4072,115000.0
2005-04-15 12:00:00,40.38,40.64,40.28,40.36,123300.0,32.4313,32.6401,32.351,32.4153,123300.0
2005-04-15 12:30:00,40.39,40.46,39.99,40.02,235800.0,32.4393,32.4956,32.1181,32.1422,235800.0
2005-04-15 13:00:00,40.0,40.39,39.97,40.28,102300.0,32.1261,32.4393,32.102,32.351,102300.0
2005-04-15 13:30:00,40.25,40.34,39.93,40.03,108200.0,32.3269,32.3992,32.0699,32.1502,108200.0
2005-04-15 14:00:00,40.04,40.12,39.91,39.97,103300.0,32.1582,32.2225,32.0538,32.102,103300.0
2005-04-15 14:30:00,39.98,40.27,39.86,40.05,176300.0,32.1101,32.343,32.0137,32.1663,176300.0
2005-04-15 15:00:00,40.04,40.17,39.77,40.07,144600.0,32.1582,32.2627,31.9414,32.1823,144600.0
2005-04-15 15:30:00,40.08,40.15,39.79,39.85,192400.0,32.1904,32.2466,31.9575,32.0056,192400.0
2005-04-18 09:30:00,40.17,41.11,39.37,40.03,314600.0,32.2627,33.0176,31.6201,32.1502,314600.0
2005-04-18 10:00:00,40.02,40.62,40.02,40.3,220400.0,32.1422,32.6241,32.1422,32.3671,220400.0
2005-04-18 10:30:00,40.3,40.49,40.27,40.46,82800.0,32.3671,32.5197,32.343,32.4956,82800.0
2005-04-18 11:00:00,40.49,40.78,40.44,40.75,131500.0,32.5197,32.7526,32.4795,32.7285,131500.0
2005-04-18 11:30:00,40.76,40.78,40.57,40.66,104000.0,32.7365,32.7526,32.5839,32.6562,104000.0
2005-04-18 12:00:00,40.67,40.68,40.56,40.57,53800.0,32.6642,32.6723,32.5759,32.5839,53800.0
2005-04-18 12:30:00,40.55,40.95,40.55,40.94,65800.0,32.5679,32.8891,32.5679,32.8811,65800.0
2005-04-18 13:00:00,40.94,41.0,40.84,40.97,64300.0,32.8811,32.9293,32.8008,32.9052,64300.0
2005-04-18 13:30:00,41.0,41.05,40.95,41.03,72500.0,32.9293,32.9694,32.8891,32.9534,72500.0
2005-04-18 14:00:00,41.05,41.2,40.97,41.02,104200.0,32.9694,33.0899,32.9052,32.9453,104200.0
2005-04-18 14:30:00,41.0,41.01,40.8,40.87,57200.0,32.9293,32.9373,32.7686,32.8249,57200.0
2005-04-18 15:00:00,40.88,41.12,40.84,41.08,71600.0,32.8329,33.0256,32.8008,32.9935,71600.0
2005-04-18 15:30:00,41.1,41.17,40.86,41.0,178400.0,33.0096,33.0658,32.8168,32.9293,178400.0
2005-04-19 09:30:00,41.01,41.7,41.01,41.7,159300.0,32.9373,33.4915,32.9373,33.4915,159300.0
2005-04-19 10:00:00,41.7,41.77,41.59,41.76,104600.0,33.4915,33.5477,33.4031,33.5397,104600.0
2005-04-19 10:30:00,41.77,41.8,41.54,41.58,145900.0,33.5477,33.5718,33.363,33.3951,145900.0
2005-04-19 11:00:00,41.58,41.83,41.57,41.82,81200.0,33.3951,33.5959,33.3871,33.5879,81200.0
2005-04-19 11:30:00,41.82,41.86,41.79,41.85,50000.0,33.5879,33.62,33.5638,33.6119,50000.0
2005-04-19 12:00:00,41.85,41.9,41.66,41.84,58300.0,33.6119,33.6521,33.4594,33.6039,58300.0
2005-04-19 12:30:00,41.84,41.9,41.77,41.83,31300.0,33.6039,33.6521,33.5477,33.5959,31300.0
2005-04-19 13:00:00,41.84,41.9,41.55,41.7,36000.0,33.6039,33.6521,33.371,33.4915,36000.0
2005-04-19 13:30:00,41.71,41.88,41.63,41.84,45700.0,33.4995,33.636,33.4353,33.6039,45700.0
2005-04-19 14:00:00,41.84,42.02,41.8,41.99,70100.0,33.6039,33.7485,33.5718,33.7244,70100.0
2005-04-19 14:30:00,42.0,42.0,41.85,41.89,86300.0,33.7324,33.7324,33.6119,33.6441,86300.0
2005-04-19 15:00:00,41.92,41.98,41.8,41.9,80700.0,33.6682,33.7164,33.5718,33.6521,80700.0
2005-04-19 15:30:00,41.91,42.23,41.89,42.12,208400.0,33.6601,33.9171,33.6441,33.8288,208400.0
2005-04-20 09:30:00,42.5,42.5,41.79,41.82,226700.0,34.134,34.134,33.5638,33.5879,226700.0
2005-04-20 10:00:00,41.82,42.01,41.77,41.93,125400.0,33.5879,33.7405,33.5477,33.6762,125400.0
2005-04-20 10:30:00,41.91,42.24,41.79,42.24,58200.0,33.6601,33.9252,33.5638,33.9252,58200.0
2005-04-20 11:00:00,42.24,42.41,41.89,42.05,86900.0,33.9252,34.0617,33.6441,33.7726,86900.0
2005-04-20 11:30:00,42.05,42.18,42.02,42.12,70600.0,33.7726,33.877,33.7485,33.8288,70600.0
2005-04-20 12:00:00,42.12,42.13,41.94,42.01,53100.0,33.8288,33.8368,33.6842,33.7405,53100.0
2005-04-20 12:30:00,42.01,42.03,41.64,41.64,25400.0,33.7405,33.7565,33.4433,33.4433,25400.0
2005-04-20 13:00:00,41.62,41.76,41.56,41.75,25300.0,33.4272,33.5397,33.379,33.5316,25300.0
2005-04-20 13:30:00,41.73,42.0,41.6,42.0,40900.0,33.5156,33.7324,33.4112,33.7324,40900.0
2005-04-20 14:00:00,41.97,42.76,41.51,41.51,45300.0,33.7083,34.3428,33.3389,33.3389,45300.0
2005-04-20 14:30:00,41.51,41.53,41.43,41.5,54000.0,33.3389,33.3549,33.2746,33.3308,54000.0
2005-04-20 15:00:00,41.5,41.5,41.15,41.2,102300.0,33.3308,33.3308,33.0497,33.0899,102300.0
2005-04-20 15:30:00,41.19,41.51,41.13,41.33,222700.0,33.0819,33.3389,33.0337,33.1943,222700.0
2005-04-21 09:30:00,41.7,42.68,41.55,42.57,199300.0,33.4915,34.2786,33.371,34.1902,199300.0
2005-04-21 10:00:00,42.53,42.55,42.13,42.17,97900.0,34.1581,34.1742,33.8368,33.869,97900.0
2005-04-21 10:30:00,42.21,42.36,41.9,42.13,47600.0,33.9011,34.0216,33.6521,33.8368,47600.0
2005-04-21 11:00:00,42.15,42.15,41.8,41.8,35700.0,33.8529,33.8529,33.5718,33.5718,35700.0
2005-04-21 11:30:00,41.81,42.06,41.79,41.97,252900.0,33.5798,33.7806,33.5638,33.7083,252900.0
2005-04-21 12:00:00,41.98,42.5,41.98,42.3,199400.0,33.7164,34.134,33.7164,33.9734,199400.0
2005-04-21 12:30:00,42.3,42.37,42.19,42.2,30200.0,33.9734,34.0296,33.885,33.8931,30200.0
2005-04-21 13:00:00,42.2,42.3,42.16,42.18,51600.0,33.8931,33.9734,33.8609,33.877,51600.0
2005-04-21 13:30:00,42.17,42.98,42.16,42.47,317500.0,33.869,34.5195,33.8609,34.1099,317500.0
2005-04-21 14:00:00,42.47,42.64,42.33,42.41,273700.0,34.1099,34.2464,33.9975,34.0617,273700.0
2005-04-21 14:30:00,42.4,42.66,42.33,42.6,198200.0,34.0537,34.2625,33.9975,34.2143,198200.0
2005-04-21 15:00:00,42.6,42.9,42.46,42.72,257400.0,34.2143,34.4553,34.1019,34.3107,257400.0
2005-04-21 15:30:00,42.74,42.88,42.67,42.75,226100.0,34.3268,34.4392,34.2705,34.3348,226100.0
2005-04-22 09:30:00,43.03,43.12,42.03,42.26,110200.0,34.5597,34.632,33.7565,33.9412,110200.0
2005-04-22 10:00:00,42.25,42.28,41.99,42.1,96800.0,33.9332,33.9573,33.7244,33.8127,96800.0
2005-04-22 10:30:00,42.09,42.13,41.66,41.88,87800.0,33.8047,33.8368,33.4594,33.636,87800.0
2005-04-22 11:00:00,41.89,42.17,41.86,42.13,51200.0,33.6441,33.869,33.62,33.8368,51200.0
2005-04-22 11:30:00,42.13,42.33,41.93,42.26,62200.0,33.8368,33.9975,33.6762,33.9412,62200.0
2005-04-22 12:00:00,42.28,42.33,42.06,42.19,56200.0,33.9573,33.9975,33.7806,33.885,56200.0
2005-04-22 12:30:00,42.18,42.52,42.14,42.28,98500.0,33.877,34.1501,33.8449,33.9573,98500.0
2005-04-22 13:00:00,42.27,42.28,42.1,42.2,28800.0,33.9493,33.9573,33.8127,33.8931,28800.0
2005-04-22 13:30:00,42.18,42.23,42.03,42.04,30000.0,33.877,33.9171,33.7565,33.7645,30000.0
2005-04-22 14:00:00,42.05,42.05,41.73,41.87,49300.0,33.7726,33.7726,33.5156,33.628,49300.0
2005-04-22 14:30:00,41.87,41.87,41.47,41.77,160200.0,33.628,33.628,33.3068,33.5477,160200.0
2005-04-22 15:00:00,41.81,41.93,41.4,41.4,112400.0,33.5798,33.6762,33.2505,33.2505,112400.0
2005-04-22 15:30:00,41.39,41.7,41.33,41.57,283800.0,33.2425,33.4915,33.1943,33.3871,283800.0
2005-04-25 09:30:00,41.95,42.08,41.67,41.91,79200.0,33.6923,33.7967,33.4674,33.6601,79200.0
2005-04-25 10:00:00,41.91,42.46,41.75,42.04,123200.0,33.6601,34.1019,33.5316,33.7645,123200.0
2005-04-25 10:30:00,42.04,42.07,41.7,41.85,58000.0,33.7645,33.7886,33.4915,33.6119,58000.0
2005-04-25 11:00:00,41.9,42.11,41.8,41.82,62900.0,33.6521,33.8208,33.5718,33.5879,62900.0
2005-04-25 11:30:00,41.79,42.25,41.78,42.25,50800.0,33.5638,33.9332,33.5557,33.9332,50800.0
2005-04-25 12:00:00,42.24,42.24,41.97,42.0,18600.0,33.9252,33.9252,33.7083,33.7324,18600.0
2005-04-25 12:30:00,42.0,42.05,41.89,42.02,20800.0,33.7324,33.7726,33.6441,33.7485,20800.0
2005-04-25 13:00:00,41.99,41.99,41.76,41.77,25700.0,33.7244,33.7244,33.5397,33.5477,25700.0
2005-04-25 13:30:00,41.78,42.05,41.71,41.73,45600.0,33.5557,33.7726,33.4995,33.5156,45600.0
2005-04-25 14:00:00,41.73,41.87,41.55,41.77,39200.0,33.5156,33.628,33.371,33.5477,39200.0
2005-04-25 14:30:00,41.78,41.88,41.75,41.79,36000.0,33.5557,33.636,33.5316,33.5638,36000.0
2005-04-25 15:00:00,41.78,41.78,41.49,41.64,67300.0,33.5557,33.5557,33.3228,33.4433,67300.0
2005-04-25 15:30:00,41.63,41.83,41.59,41.73,116200.0,33.4353,33.5959,33.4031,33.5156,116200.0
2005-04-26 09:30:00,41.75,41.75,41.21,41.22,64800.0,33.5316,33.5316,33.0979,33.106,64800.0
2005-04-26 10:00:00,41.21,41.36,41.0,41.02,182900.0,33.0979,33.2184,32.9293,32.9453,182900.0
2005-04-26 10:30:00,41.05,41.32,41.02,41.22,52300.0,32.9694,33.1863,32.9453,33.106,52300.0
2005-04-26 11:00:00,41.22,41.27,41.04,41.1,43500.0,33.106,33.1461,32.9614,33.0096,43500.0
2005-04-26 11:30:00,41.1,41.21,41.09,41.14,26600.0,33.0096,33.0979,33.0016,33.0417,26600.0
2005-04-26 12:00:00,41.14,41.28,41.13,41.18,31000.0,33.0417,33.1542,33.0337,33.0738,31000.0
2005-04-26 12:30:00,41.18,41.18,41.03,41.03,56800.0,33.0738,33.0738,32.9534,32.9534,56800.0
2005-04-26 13:00:00,41.0,41.02,40.31,40.34,137400.0,32.9293,32.9453,32.3751,32.3992,137400.0
2005-04-26 13:30:00,40.36,40.44,40.18,40.26,126800.0,32.4153,32.4795,32.2707,32.3349,126800.0
2005-04-26 14:00:00,40.26,40.27,39.75,40.17,141100.0,32.3349,32.343,31.9253,32.2627,141100.0
2005-04-26 14:30:00,40.16,40.18,39.88,39.95,130300.0,32.2546,32.2707,32.0297,32.086,130300.0
2005-04-26 15:00:00,39.96,40.17,39.94,40.15,145300.0,32.094,32.2627,32.0779,32.2466,145300.0
2005-04-26 15:30:00,40.14,40.5,40.13,40.29,220300.0,32.2386,32.5277,32.2305,32.359,220300.0
2005-04-27 09:30:00,40.15,40.15,39.58,39.71,126100.0,32.2466,32.2466,31.7888,31.8932,126100.0
2005-04-27 10:00:00,39.71,39.75,39.23,39.28,92900.0,31.8932,31.9253,31.5077,31.5478,92900.0
2005-04-27 10:30:00,39.3,39.5,39.27,39.27,178200.0,31.5639,31.7245,31.5398,31.5398,178200.0
2005-04-27 11:00:00,39.31,39.47,39.07,39.37,128900.0,31.5719,31.7004,31.3792,31.6201,128900.0
2005-04-27 11:30:00,39.35,39.4,39.28,39.4,98000.0,31.6041,31.6442,31.5478,31.6442,98000.0
2005-04-27 12:00:00,39.4,39.73,39.39,39.58,158300.0,31.6442,31.9093,31.6362,31.7888,158300.0
2005-04-27 12:30:00,39.57,39.75,39.48,39.7,93900.0,31.7808,31.9253,31.7085,31.8852,93900.0
2005-04-27 13:00:00,39.7,39.99,39.69,39.89,132900.0,31.8852,32.1181,31.8771,32.0378,132900.0
2005-04-27 13:30:00,39.89,40.41,39.85,40.3,143000.0,32.0378,32.4554,32.0056,32.3671,143000.0
2005-04-27 14:00:00,40.29,40.31,40.1,40.15,83600.0,32.359,32.3751,32.2064,32.2466,83600.0
2005-04-27 14:30:00,40.14,40.15,39.95,40.14,87900.0,32.2386,32.2466,32.086,32.2386,87900.0
2005-04-27 15:00:00,40.14,40.17,39.95,40.05,116900.0,32.2386,32.2627,32.086,32.1663,116900.0
2005-04-27 15:30:00,40.05,40.09,39.95,40.04,95300.0,32.1663,32.1984,32.086,32.1582,95300.0
2005-04-28 09:30:00,39.85,39.98,39.2,39.39,99700.0,32.1052,32.2099,31.5815,31.7346,99700.0
2005-04-28 10:00:00,39.39,39.69,39.37,39.63,139400.0,31.7346,31.9763,31.7185,31.9279,139400.0
2005-04-28 10:30:00,39.63,39.7,39.55,39.57,80300.0,31.9279,31.9843,31.8635,31.8796,80300.0
2005-04-28 11:00:00,39.58,39.79,39.55,39.66,71700.0,31.8876,32.0568,31.8635,31.9521,71700.0
2005-04-28 11:30:00,39.66,39.68,39.5,39.63,47100.0,31.9521,31.9682,31.8232,31.9279,47100.0
2005-04-28 12:00:00,39.64,39.8,39.54,39.61,73200.0,31.936,32.0649,31.8554,31.9118,73200.0
2005-04-28 12:30:00,39.61,39.62,39.55,39.56,29200.0,31.9118,31.9199,31.8635,31.8715,29200.0
2005-04-28 13:00:00,39.55,39.55,39.52,39.55,32700.0,31.8635,31.8635,31.8393,31.8635,32700.0
2005-04-28 13:30:00,39.55,39.58,39.48,39.58,42600.0,31.8635,31.8876,31.8071,31.8876,42600.0
2005-04-28 14:00:00,39.58,39.58,39.2,39.2,76500.0,31.8876,31.8876,31.5815,31.5815,76500.0
2005-04-28 14:30:00,39.2,39.21,38.94,39.04,98000.0,31.5815,31.5896,31.372,31.4526,98000.0
2005-04-28 15:00:00,39.04,39.04,38.87,38.96,194600.0,31.4526,31.4526,31.3156,31.3881,194600.0
2005-04-28 15:30:00,38.96,38.96,38.59,38.59,300800.0,31.3881,31.3881,31.09,31.09,300800.0
2005-04-29 09:30:00,38.6,39.42,38.6,38.96,123700.0,31.0981,31.7587,31.0981,31.3881,123700.0
2005-04-29 10:00:00,38.93,39.21,38.6,38.76,143800.0,31.364,31.5896,31.0981,31.227,143800.0
2005-04-29 10:30:00,38.76,38.97,38.45,38.58,119200.0,31.227,31.3962,30.9773,31.082,119200.0
2005-04-29 11:00:00,38.58,38.65,38.48,38.55,114300.0,31.082,31.1384,31.0014,31.0578,114300.0
2005-04-29 11:30:00,38.55,38.55,38.09,38.43,165700.0,31.0578,31.0578,30.6872,30.9611,165700.0
2005-04-29 12:00:00,38.42,38.5,38.29,38.45,76800.0,30.9531,31.0175,30.8484,30.9773,76800.0
2005-04-29 12:30:00,38.46,38.5,38.42,38.44,58500.0,30.9853,31.0175,30.9531,30.9692,58500.0
2005-04-29 13:00:00,38.43,38.52,38.34,38.36,69000.0,30.9611,31.0337,30.8886,30.9047,69000.0
2005-04-29 13:30:00,38.35,38.43,38.3,38.4,87300.0,30.8967,30.9611,30.8564,30.937,87300.0
2005-04-29 14:00:00,38.4,38.52,38.37,38.5,87800.0,30.937,31.0337,30.9128,31.0175,87800.0
2005-04-29 14:30:00,38.5,38.9,38.5,38.8,157400.0,31.0175,31.3398,31.0175,31.2592,157400.0
2005-04-29 15:00:00,38.82,39.29,38.8,39.23,179700.0,31.2753,31.654,31.2592,31.6057,179700.0
2005-04-29 15:30:00,39.22,39.27,38.98,39.06,153300.0,31.5976,31.6379,31.4043,31.4687,153300.0
2005-05-02 09:30:00,39.09,39.84,39.09,39.58,109300.0,31.4929,32.0971,31.4929,31.8876,109300.0
2005-05-02 10:00:00,39.57,39.96,39.56,39.89,147500.0,31.8796,32.1938,31.8715,32.1374,147500.0
2005-05-02 10:30:00,39.89,39.92,39.47,39.65,94600.0,32.1374,32.1616,31.799,31.944,94600.0
2005-05-02 11:00:00,39.62,39.65,39.47,39.57,46800.0,31.9199,31.944,31.799,31.8796,46800.0
2005-05-02 11:30:00,39.56,39.65,39.41,39.65,49400.0,31.8715,31.944,31.7507,31.944,49400.0
2005-05-02 12:00:00,39.65,39.79,39.63,39.72,58600.0,31.944,32.0568,31.9279,32.0004,58600.0
2005-05-02 12:30:00,39.72,39.72,39.57,39.68,21400.0,32.0004,32.0004,31.8796,31.9682,21400.0
2005-05-02 13:00:00,39.66,39.73,39.58,39.71,52900.0,31.9521,32.0085,31.8876,31.9924,52900.0
2005-05-02 13:30:00,39.72,39.73,39.44,39.47,91900.0,32.0004,32.0085,31.7749,31.799,91900.0
2005-05-02 14:00:00,39.47,39.48,39.29,39.4,69500.0,31.799,31.8071,31.654,31.7426,69500.0
2005-05-02 14:30:00,39.38,39.66,39.37,39.6,64500.0,31.7265,31.9521,31.7185,31.9038,64500.0
2005-05-02 15:00:00,39.6,39.75,39.51,39.74,107800.0,31.9038,32.0246,31.8312,32.0165,107800.0
2005-05-02 15:30:00,39.75,40.02,39.74,40.0,158900.0,32.0246,32.2421,32.0165,32.226,158900.0
2005-05-03 09:30:00,39.91,40.07,39.57,39.88,106100.0,32.1535,32.2824,31.8796,32.1293,106100.0
2005-05-03 10:00:00,39.9,39.91,39.42,39.55,102800.0,32.1455,32.1535,31.7587,31.8635,102800.0
2005-05-03 10:30:00,39.55,39.76,39.55,39.69,78100.0,31.8635,32.0327,31.8635,31.9763,78100.0
2005-05-03 11:00:00,39.67,39.72,39.6,39.64,19100.0,31.9602,32.0004,31.9038,31.936,19100.0
2005-05-03 11:30:00,39.63,39.69,39.59,39.63,29400.0,31.9279,31.9763,31.8957,31.9279,29400.0
2005-05-03 12:00:00,39.63,39.71,39.61,39.71,35700.0,31.9279,31.9924,31.9118,31.9924,35700.0
2005-05-03 12:30:00,39.71,39.77,39.71,39.72,24300.0,31.9924,32.0407,31.9924,32.0004,24300.0
2005-05-03 13:00:00,39.72,39.8,39.72,39.75,20700.0,32.0004,32.0649,32.0004,32.0246,20700.0
2005-05-03 13:30:00,39.75,39.77,39.6,39.76,25300.0,32.0246,32.0407,31.9038,32.0327,25300.0
2005-05-03 14:00:00,39.76,39.81,39.4,39.6,67700.0,32.0327,32.0729,31.7426,31.9038,67700.0
2005-05-03 14:30:00,39.6,39.96,39.43,39.5,93500.0,31.9038,32.1938,31.7668,31.8232,93500.0
2005-05-03 15:00:00,39.45,39.5,39.04,39.29,135700.0,31.7829,31.8232,31.4526,31.654,135700.0
2005-05-03 15:30:00,39.36,39.38,39.1,39.29,115700.0,31.7104,31.7265,31.5009,31.654,115700.0
2005-05-04 09:30:00,39.59,39.59,38.98,39.1,131700.0,31.8957,31.8957,31.4043,31.5009,131700.0
2005-05-04 10:00:00,39.05,39.3,38.99,39.2,131200.0,31.4606,31.6621,31.4123,31.5815,131200.0
2005-05-04 10:30:00,39.2,39.48,39.2,39.47,99500.0,31.5815,31.8071,31.5815,31.799,99500.0
2005-05-04 11:00:00,39.47,39.51,39.38,39.45,140800.0,31.799,31.8312,31.7265,31.7829,140800.0
2005-05-04 11:30:00,39.45,39.8,39.44,39.71,103200.0,31.7829,32.0649,31.7749,31.9924,103200.0
2005-05-04 12:00:00,39.73,39.78,39.52,39.75,110800.0,32.0085,32.0488,31.8393,32.0246,110800.0
2005-05-04 12:30:00,39.78,39.9,39.76,39.8,61400.0,32.0488,32.1455,32.0327,32.0649,61400.0
2005-05-04 13:00:00,39.79,39.81,39.69,39.78,69900.0,32.0568,32.0729,31.9763,32.0488,69900.0
2005-05-04 13:30:00,39.78,39.79,39.62,39.63,111800.0,32.0488,32.0568,31.9199,31.9279,111800.0
2005-05-04 14:00:00,39.64,39.79,39.64,39.76,122000.0,31.936,32.0568,31.936,32.0327,122000.0
2005-05-04 14:30:00,39.77,39.85,39.71,39.84,102100.0,32.0407,32.1052,31.9924,32.0971,102100.0
2005-05-04 15:00:00,39.85,40.1,39.82,40.1,91300.0,32.1052,32.3066,32.081,32.3066,91300.0
2005-05-04 15:30:00,40.07,40.17,39.97,39.97,155100.0,32.2824,32.363,32.2018,32.2018,155100.0
2005-05-05 09:30:00,40.11,41.36,40.0,41.06,199500.0,32.3146,33.3217,32.226,33.08,199500.0
2005-05-05 10:00:00,41.07,41.25,41.02,41.16,133800.0,33.0881,33.2331,33.0478,33.1606,133800.0
2005-05-05 10:30:00,41.13,41.22,41.0,41.14,196800.0,33.1364,33.2089,33.0317,33.1445,196800.0
2005-05-05 11:00:00,41.12,41.14,40.87,40.88,45300.0,33.1283,33.1445,32.9269,32.935,45300.0
2005-05-05 11:30:00,40.87,40.95,40.84,40.93,37500.0,32.9269,32.9914,32.9028,32.9753,37500.0
2005-05-05 12:00:00,40.93,41.0,40.91,40.99,37000.0,32.9753,33.0317,32.9592,33.0236,37000.0
2005-05-05 12:30:00,40.98,41.0,40.52,40.54,78400.0,33.0156,33.0317,32.645,32.6611,78400.0
2005-05-05 13:00:00,40.56,40.56,40.33,40.4,77900.0,32.6772,32.6772,32.4919,32.5483,77900.0
2005-05-05 13:30:00,40.43,40.6,40.41,40.54,45100.0,32.5724,32.7094,32.5563,32.6611,45100.0
2005-05-05 14:00:00,40.51,40.6,40.48,40.55,107500.0,32.6369,32.7094,32.6127,32.6691,107500.0
2005-05-05 14:30:00,40.54,40.65,40.52,40.52,115000.0,32.6611,32.7497,32.645,32.645,115000.0
2005-05-05 15:00:00,40.49,40.58,40.45,40.45,90300.0,32.6208,32.6933,32.5886,32.5886,90300.0
2005-05-05 15:30:00,40.46,40.75,40.4,40.68,182600.0,32.5966,32.8303,32.5483,32.7739,182600.0
2005-05-06 09:30:00,41.11,41.67,40.9,41.52,276900.0,33.1203,33.5715,32.9511,33.4506,276900.0
2005-05-06 10:00:00,41.49,41.83,41.38,41.58,214600.0,33.4264,33.7004,33.3378,33.4989,214600.0
2005-05-06 10:30:00,41.6,41.65,41.32,41.34,142200.0,33.5151,33.5553,33.2895,33.3056,142200.0
2005-05-06 11:00:00,41.35,41.35,41.15,41.25,111600.0,33.3136,33.3136,33.1525,33.2331,111600.0
2005-05-06 11:30:00,41.28,41.32,41.17,41.19,15800.0,33.2572,33.2895,33.1686,33.1847,15800.0
2005-05-06 12:00:00,41.21,41.22,41.08,41.17,19000.0,33.2009,33.2089,33.0961,33.1686,19000.0
2005-05-06 12:30:00,41.21,41.31,41.1,41.31,22200.0,33.2009,33.2814,33.1122,33.2814,22200.0
2005-05-06 13:00:00,41.32,41.4,41.27,41.4,38400.0,33.2895,33.3539,33.2492,33.3539,38400.0
2005-05-06 13:30:00,41.41,41.45,41.26,41.26,30400.0,33.362,33.3942,33.2411,33.2411,30400.0
2005-05-06 14:00:00,41.27,41.48,41.25,41.28,84000.0,33.2492,33.4184,33.2331,33.2572,84000.0
2005-05-06 14:30:00,41.27,41.29,41.1,41.22,76500.0,33.2492,33.2653,33.1122,33.2089,76500.0
2005-05-06 15:00:00,41.25,41.4,41.15,41.27,76900.0,33.2331,33.3539,33.1525,33.2492,76900.0
2005-05-06 15:30:00,41.27,41.4,41.24,41.31,49100.0,33.2492,33.3539,33.225,33.2814,49100.0
2005-05-09 09:30:00,41.13,41.64,41.11,41.43,147000.0,33.1364,33.5473,33.1203,33.3781,147000.0
2005-05-09 10:00:00,41.44,41.67,41.41,41.62,59700.0,33.3862,33.5715,33.362,33.5312,59700.0
2005-05-09 10:30:00,41.59,41.67,41.5,41.5,29700.0,33.507,33.5715,33.4345,33.4345,29700.0
2005-05-09 11:00:00,41.51,41.7,41.5,41.69,35700.0,33.4425,33.5956,33.4345,33.5876,35700.0
2005-05-09 11:30:00,41.67,41.76,41.62,41.62,33300.0,33.5715,33.644,33.5312,33.5312,33300.0
2005-05-09 12:00:00,41.62,41.73,41.6,41.7,30900.0,33.5312,33.6198,33.5151,33.5956,30900.0
2005-05-09 12:30:00,41.73,41.73,41.61,41.65,29500.0,33.6198,33.6198,33.5231,33.5553,29500.0
2005-05-09 13:00:00,41.65,41.67,41.65,41.65,18300.0,33.5553,33.5715,33.5553,33.5553,18300.0
2005-05-09 13:30:00,41.66,41.94,41.65,41.91,134000.0,33.5634,33.789,33.5553,33.7648,134000.0
2005-05-09 14:00:00,41.91,41.94,41.76,41.82,47000.0,33.7648,33.789,33.644,33.6923,47000.0
2005-05-09 14:30:00,41.8,41.88,41.79,41.79,32600.0,33.6762,33.7406,33.6681,33.6681,32600.0
2005-05-09 15:00:00,41.79,41.8,41.61,41.63,54700.0,33.6681,33.6762,33.5231,33.5392,54700.0
2005-05-09 15:30:00,41.64,41.92,41.62,41.84,79000.0,33.5473,33.7729,33.5312,33.7084,79000.0
2005-05-10 09:30:00,41.8,41.92,41.34,41.79,78200.0,33.6762,33.7729,33.3056,33.6681,78200.0
2005-05-10 10:00:00,41.78,41.9,41.6,41.85,79200.0,33.6601,33.7568,33.5151,33.7165,79200.0
2005-05-10 10:30:00,41.87,42.0,41.87,41.91,46200.0,33.7326,33.8373,33.7326,33.7648,46200.0
2005-05-10 11:00:00,41.91,41.95,41.9,41.92,42200.0,33.7648,33.797,33.7568,33.7729,42200.0
2005-05-10 11:30:00,41.92,41.93,41.77,41.77,84100.0,33.7729,33.7809,33.652,33.652,84100.0
2005-05-10 12:00:00,41.81,41.83,41.76,41.82,45300.0,33.6842,33.7004,33.644,33.6923,45300.0
2005-05-10 12:30:00,41.81,41.9,41.77,41.81,62000.0,33.6842,33.7568,33.652,33.6842,62000.0
2005-05-10 13:00:00,41.77,41.8,41.76,41.8,33300.0,33.652,33.6762,33.644,33.6762,33300.0
2005-05-10 13:30:00,41.8,41.94,41.8,41.88,29300.0,33.6762,33.789,33.6762,33.7406,29300.0
2005-05-10 14:00:00,41.89,41.94,41.82,41.86,46200.0,33.7487,33.789,33.6923,33.7245,46200.0
2005-05-10 14:30:00,41.86,41.87,41.55,41.67,62100.0,33.7245,33.7326,33.4748,33.5715,62100.0
2005-05-10 15:00:00,41.68,41.69,41.47,41.47,70600.0,33.5795,33.5876,33.4103,33.4103,70600.0
2005-05-10 15:30:00,41.48,41.48,41.27,41.31,132000.0,33.4184,33.4184,33.2492,33.2814,132000.0
2005-05-11 09:30:00,41.65,41.95,41.38,41.39,125400.0,33.5553,33.797,33.3378,33.3459,125400.0
2005-05-11 10:00:00,41.39,41.5,41.25,41.26,46900.0,33.3459,33.4345,33.2331,33.2411,46900.0
2005-05-11 10:30:00,41.26,41.69,41.2,41.25,112600.0,33.2411,33.5876,33.1928,33.2331,112600.0
2005-05-11 11:00:00,41.25,41.32,41.11,41.17,36100.0,33.2331,33.2895,33.1203,33.1686,36100.0
2005-05-11 11:30:00,41.17,41.29,41.15,41.18,103800.0,33.1686,33.2653,33.1525,33.1767,103800.0
2005-05-11 12:00:00,41.18,41.21,40.8,41.16,120800.0,33.1767,33.2009,32.8705,33.1606,120800.0
2005-05-11 12:30:00,41.15,41.2,41.12,41.15,87000.0,33.1525,33.1928,33.1283,33.1525,87000.0
2005-05-11 13:00:00,41.15,41.2,41.12,41.2,42800.0,33.1525,33.1928,33.1283,33.1928,42800.0
2005-05-11 13:30:00,41.2,41.2,41.08,41.14,35500.0,33.1928,33.1928,33.0961,33.1445,35500.0
2005-05-11 14:00:00,41.13,41.24,41.11,41.19,124300.0,33.1364,33.225,33.1203,33.1847,124300.0
2005-05-11 14:30:00,41.19,41.24,41.16,41.17,45500.0,33.1847,33.225,33.1606,33.1686,45500.0
2005-05-11 15:00:00,41.16,41.22,41.1,41.13,52900.0,33.1606,33.2089,33.1122,33.1364,52900.0
2005-05-11 15:30:00,41.13,41.2,40.92,40.94,229100.0,33.1364,33.1928,32.9672,32.9833,229100.0
2005-05-12 09:30:00,40.91,41.19,40.37,40.37,96400.0,32.9592,33.1847,32.5241,32.5241,96400.0
2005-05-12 10:00:00,40.37,40.46,40.13,40.24,121800.0,32.5241,32.5966,32.3308,32.4194,121800.0
2005-05-12 10:30:00,40.24,40.46,40.09,40.25,207700.0,32.4194,32.5966,32.2985,32.4274,207700.0
2005-05-12 11:00:00,40.27,40.28,40.02,40.05,136600.0,32.4435,32.4516,32.2421,32.2663,136600.0
2005-05-12 11:30:00,40.05,40.05,39.61,39.66,141800.0,32.2663,32.2663,31.9118,31.9521,141800.0
2005-05-12 12:00:00,39.66,39.8,39.5,39.55,101700.0,31.9521,32.0649,31.8232,31.8635,101700.0
2005-05-12 12:30:00,39.55,39.68,39.4,39.67,70200.0,31.8635,31.9682,31.7426,31.9602,70200.0
2005-05-12 13:00:00,39.66,39.81,39.66,39.75,104000.0,31.9521,32.0729,31.9521,32.0246,104000.0
2005-05-12 13:30:00,39.75,39.75,39.45,39.46,53700.0,32.0246,32.0246,31.7829,31.791,53700.0
2005-05-12 14:00:00,39.45,39.46,38.79,38.86,196800.0,31.7829,31.791,31.2512,31.3076,196800.0
2005-05-12 14:30:00,38.9,38.9,38.49,38.7,227800.0,31.3398,31.3398,31.0095,31.1787,227800.0
2005-05-12 15:00:00,38.68,38.96,38.41,38.46,206600.0,31.1626,31.3881,30.945,30.9853,206600.0
2005-05-12 15:30:00,38.46,38.97,38.18,38.78,455400.0,30.9853,31.3962,30.7597,31.2431,455400.0
2005-05-13 09:30:00,38.75,39.2,38.56,38.62,113500.0,31.219,31.5815,31.0659,31.1142,113500.0
2005-05-13 10:00:00,38.62,38.86,38.58,38.63,196800.0,31.1142,31.3076,31.082,31.1223,196800.0
2005-05-13 10:30:00,38.63,38.72,38.5,38.65,136100.0,31.1223,31.1948,31.0175,31.1384,136100.0
2005-05-13 11:00:00,38.65,38.73,38.65,38.71,69100.0,31.1384,31.2028,31.1384,31.1867,69100.0
2005-05-13 11:30:00,38.71,38.74,38.55,38.55,69500.0,31.1867,31.2109,31.0578,31.0578,69500.0
2005-05-13 12:00:00,38.54,38.66,38.48,38.54,68300.0,31.0498,31.1464,31.0014,31.0498,68300.0
2005-05-13 12:30:00,38.53,38.59,38.45,38.57,44300.0,31.0417,31.09,30.9773,31.0739,44300.0
2005-05-13 13:00:00,38.55,38.59,38.46,38.49,33900.0,31.0578,31.09,30.9853,31.0095,33900.0
2005-05-13 13:30:00,38.5,38.54,38.15,38.2,86900.0,31.0175,31.0498,30.7356,30.7758,86900.0
2005-05-13 14:00:00,38.2,38.2,37.77,37.98,122200.0,30.7758,30.7758,30.4294,30.5986,122200.0
2005-05-13 14:30:00,37.97,37.97,37.67,37.71,86800.0,30.5905,30.5905,30.3489,30.3811,86800.0
2005-05-13 15:00:00,37.72,38.25,37.67,38.2,122200.0,30.3891,30.8161,30.3489,30.7758,122200.0
2005-05-13 15:30:00,38.2,38.36,38.09,38.14,122800.0,30.7758,30.9047,30.6872,30.7275,122800.0
2005-05-16 09:30:00,38.45,39.51,38.45,39.1,161900.0,30.9773,31.8312,30.9773,31.5009,161900.0
2005-05-16 10:00:00,39.12,39.65,39.1,39.63,220900.0,31.517,31.944,31.5009,31.9279,220900.0
2005-05-16 10:30:00,39.64,39.74,39.56,39.61,189100.0,31.936,32.0165,31.8715,31.9118,189100.0
2005-05-16 11:00:00,39.62,39.62,39.31,39.33,96500.0,31.9199,31.9199,31.6701,31.6862,96500.0
2005-05-16 11:30:00,39.32,39.42,39.07,39.2,47900.0,31.6782,31.7587,31.4768,31.5815,47900.0
2005-05-16 12:00:00,39.2,39.35,39.2,39.3,21100.0,31.5815,31.7023,31.5815,31.6621,21100.0
2005-05-16 12:30:00,39.31,39.38,39.21,39.34,26100.0,31.6701,31.7265,31.5896,31.6943,26100.0
2005-05-16 13:00:00,39.34,39.38,39.22,39.24,51900.0,31.6943,31.7265,31.5976,31.6137,51900.0
2005-05-16 13:30:00,39.23,39.44,39.23,39.4,86800.0,31.6057,31.7749,31.6057,31.7426,86800.0
2005-05-16 14:00:00,39.42,39.44,39.25,39.32,22700.0,31.7587,31.7749,31.6218,31.6782,22700.0
2005-05-16 14:30:00,39.31,39.32,39.22,39.23,33200.0,31.6701,31.6782,31.5976,31.6057,33200.0
2005-05-16 15:00:00,39.22,39.33,39.06,39.32,78400.0,31.5976,31.6862,31.4687,31.6782,78400.0
2005-05-16 15:30:00,39.32,39.49,39.3,39.47,69700.0,31.6782,31.8151,31.6621,31.799,69700.0
2005-05-17 09:30:00,39.02,39.4,38.98,39.32,94900.0,31.4365,31.7426,31.4043,31.6782,94900.0
2005-05-17 10:00:00,39.3,39.32,39.05,39.09,66400.0,31.6621,31.6782,31.4606,31.4929,66400.0
2005-05-17 10:30:00,39.11,39.58,39.08,39.54,116700.0,31.509,31.8876,31.4848,31.8554,116700.0
2005-05-17 11:00:00,39.55,39.64,39.44,39.5,200200.0,31.8635,31.936,31.7749,31.8232,200200.0
2005-05-17 11:30:00,39.49,39.61,39.49,39.6,119300.0,31.8151,31.9118,31.8151,31.9038,119300.0
2005-05-17 12:00:00,39.59,39.78,39.59,39.78,32800.0,31.8957,32.0488,31.8957,32.0488,32800.0
2005-05-17 12:30:00,39.79,39.89,39.66,39.87,39300.0,32.0568,32.1374,31.9521,32.1213,39300.0
2005-05-17 13:00:00,39.89,40.2,39.89,40.01,65100.0,32.1374,32.3871,32.1374,32.2341,65100.0
2005-05-17 13:30:00,40.05,40.1,39.74,39.95,53200.0,32.2663,32.3066,32.0165,32.1857,53200.0
2005-05-17 14:00:00,39.97,40.2,39.94,40.04,45800.0,32.2018,32.3871,32.1777,32.2582,45800.0
2005-05-17 14:30:00,40.03,40.32,40.03,40.21,90200.0,32.2502,32.4838,32.2502,32.3952,90200.0
2005-05-17 15:00:00,40.21,40.49,40.19,40.44,102800.0,32.3952,32.6208,32.3791,32.5805,102800.0
2005-05-17 15:30:00,40.45,40.71,40.45,40.68,196400.0,32.5886,32.798,32.5886,32.7739,196400.0
2005-05-18 09:30:00,40.62,41.46,40.62,40.75,73400.0,32.7255,33.4023,32.7255,32.8303,73400.0
2005-05-18 10:00:00,40.79,41.38,40.77,41.36,69700.0,32.8625,33.3378,32.8464,33.3217,69700.0
2005-05-18 10:30:00,41.39,41.45,41.03,41.4,51000.0,33.3459,33.3942,33.0558,33.3539,51000.0
2005-05-18 11:00:00,41.36,41.46,41.17,41.18,51800.0,33.3217,33.4023,33.1686,33.1767,51800.0
2005-05-18 11:30:00,41.17,41.26,41.0,41.2,42800.0,33.1686,33.2411,33.0317,33.1928,42800.0
2005-05-18 12:00:00,41.2,41.44,41.19,41.42,94800.0,33.1928,33.3862,33.1847,33.37,94800.0
2005-05-18 12:30:00,41.45,41.71,41.4,41.65,126700.0,33.3942,33.6037,33.3539,33.5553,126700.0
2005-05-18 13:00:00,41.61,41.72,41.36,41.4,75200.0,33.5231,33.6117,33.3217,33.3539,75200.0
2005-05-18 13:30:00,41.4,41.59,41.32,41.34,97500.0,33.3539,33.507,33.2895,33.3056,97500.0
2005-05-18 14:00:00,41.34,41.45,41.32,41.4,66700.0,33.3056,33.3942,33.2895,33.3539,66700.0
2005-05-18 14:30:00,41.39,41.43,41.27,41.4,55500.0,33.3459,33.3781,33.2492,33.3539,55500.0
2005-05-18 15:00:00,41.39,41.5,41.32,41.32,125900.0,33.3459,33.4345,33.2895,33.2895,125900.0
2005-05-18 15:30:00,41.31,41.6,41.3,41.52,152500.0,33.2814,33.5151,33.2734,33.4506,152500.0
2005-05-19 09:30:00,41.75,41.98,41.52,41.85,108300.0,33.6359,33.8212,33.4506,33.7165,108300.0
2005-05-19 10:00:00,41.82,41.9,41.58,41.83,69400.0,33.6923,33.7568,33.4989,33.7004,69400.0
2005-05-19 10:30:00,41.79,41.79,41.52,41.55,30500.0,33.6681,33.6681,33.4506,33.4748,30500.0
2005-05-19 11:00:00,41.54,41.93,41.53,41.65,75200.0,33.4667,33.7809,33.4587,33.5553,75200.0
2005-05-19 11:30:00,41.62,41.75,41.56,41.69,26300.0,33.5312,33.6359,33.4828,33.5876,26300.0
2005-05-19 12:00:00,41.65,41.7,41.55,41.6,23100.0,33.5553,33.5956,33.4748,33.5151,23100.0
2005-05-19 12:30:00,41.65,41.74,41.63,41.69,12200.0,33.5553,33.6278,33.5392,33.5876,12200.0
2005-05-19 13:00:00,41.7,41.75,41.65,41.69,23500.0,33.5956,33.6359,33.5553,33.5876,23500.0
2005-05-19 13:30:00,41.69,41.84,41.66,41.68,53000.0,33.5876,33.7084,33.5634,33.5795,53000.0
2005-05-19 14:00:00,41.68,41.78,41.62,41.77,33300.0,33.5795,33.6601,33.5312,33.652,33300.0
2005-05-19 14:30:00,41.79,41.8,41.52,41.79,32600.0,33.6681,33.6762,33.4506,33.6681,32600.0
2005-05-19 15:00:00,41.78,41.9,41.69,41.72,88300.0,33.6601,33.7568,33.5876,33.6117,88300.0
2005-05-19 15:30:00,41.72,41.85,41.59,41.59,91100.0,33.6117,33.7165,33.507,33.507,91100.0
2005-05-20 09:30:00,41.78,41.78,41.11,41.18,81500.0,33.6601,33.6601,33.1203,33.1767,81500.0
2005-05-20 10:00:00,41.17,41.18,40.93,41.1,79100.0,33.1686,33.1767,32.9753,33.1122,79100.0
2005-05-20 10:30:00,41.09,41.16,40.95,41.14,51700.0,33.1042,33.1606,32.9914,33.1445,51700.0
2005-05-20 11:00:00,41.14,41.15,40.97,41.05,43300.0,33.1445,33.1525,33.0075,33.0719,43300.0
2005-05-20 11:30:00,41.07,41.15,40.97,41.01,55900.0,33.0881,33.1525,33.0075,33.0397,55900.0
2005-05-20 12:00:00,41.01,41.22,41.0,41.11,62000.0,33.0397,33.2089,33.0317,33.1203,62000.0
2005-05-20 12:30:00,41.1,41.1,41.06,41.07,36900.0,33.1122,33.1122,33.08,33.0881,36900.0
2005-05-20 13:00:00,41.07,41.1,40.99,40.99,48100.0,33.0881,33.1122,33.0236,33.0236,48100.0
2005-05-20 13:30:00,41.0,41.17,40.99,41.14,36600.0,33.0317,33.1686,33.0236,33.1445,36600.0
2005-05-20 14:00:00,41.16,41.3,41.14,41.26,52200.0,33.1606,33.2734,33.1445,33.2411,52200.0
2005-05-20 14:30:00,41.26,41.29,41.22,41.23,27200.0,33.2411,33.2653,33.2089,33.217,27200.0
2005-05-20 15:00:00,41.23,41.24,41.17,41.19,48600.0,33.217,33.225,33.1686,33.1847,48600.0
2005-05-20 15:30:00,41.19,41.19,41.0,41.04,79600.0,33.1847,33.1847,33.0317,33.0639,79600.0
2005-05-23 09:30:00,41.01,41.55,40.97,41.36,41700.0,33.0397,33.4748,33.0075,33.3217,41700.0
2005-05-23 10:00:00,41.35,41.41,41.15,41.36,71400.0,33.3136,33.362,33.1525,33.3217,71400.0
2005-05-23 10:30:00,41.36,41.68,41.25,41.62,64000.0,33.3217,33.5795,33.2331,33.5312,64000.0
2005-05-23 11:00:00,41.63,41.65,41.49,41.52,122000.0,33.5392,33.5553,33.4264,33.4506,122000.0
2005-05-23 11:30:00,41.52,41.86,41.51,41.86,69200.0,33.4506,33.7245,33.4425,33.7245,69200.0
2005-05-23 12:00:00,41.85,41.87,41.72,41.86,20600.0,33.7165,33.7326,33.6117,33.7245,20600.0
2005-05-23 12:30:00,41.84,41.9,41.79,41.84,34600.0,33.7084,33.7568,33.6681,33.7084,34600.0
2005-05-23 13:00:00,41.83,41.94,41.78,41.9,17200.0,33.7004,33.789,33.6601,33.7568,17200.0
2005-05-23 13:30:00,41.92,42.09,41.88,42.06,29900.0,33.7729,33.9098,33.7406,33.8857,29900.0
2005-05-23 14:00:00,42.07,42.15,41.96,42.11,71300.0,33.8937,33.9582,33.8051,33.9259,71300.0
2005-05-23 14:30:00,42.11,42.28,42.01,42.2,49300.0,33.9259,34.0629,33.8454,33.9984,49300.0
2005-05-23 15:00:00,42.25,42.3,42.13,42.19,112800.0,34.0387,34.079,33.9421,33.9904,112800.0
2005-05-23 15:30:00,42.18,42.19,41.64,41.77,179500.0,33.9823,33.9904,33.5473,33.652,179500.0
2005-05-24 09:30:00,20.8,20.9,20.38,20.7,560100.0,16.7575,16.8381,16.4192,16.677,560100.0
2005-05-24 10:00:00,20.7,20.91,20.54,20.91,482900.0,16.677,16.8462,16.5481,16.8462,482900.0
2005-05-24 10:30:00,20.91,20.99,20.74,20.77,233400.0,16.8462,16.9106,16.7092,16.7334,233400.0
2005-05-24 11:00:00,20.77,20.94,20.77,20.86,61800.0,16.7334,16.8703,16.7334,16.8059,61800.0
2005-05-24 11:30:00,20.87,20.9,20.8,20.85,75700.0,16.8139,16.8381,16.7575,16.7978,75700.0
2005-05-24 12:00:00,20.85,20.97,20.82,20.84,75100.0,16.7978,16.8945,16.7736,16.7898,75100.0
2005-05-24 12:30:00,20.83,20.84,20.75,20.82,295800.0,16.7817,16.7898,16.7172,16.7736,295800.0
2005-05-24 13:00:00,20.82,20.89,20.79,20.86,47300.0,16.7736,16.83,16.7495,16.8059,47300.0
2005-05-24 13:30:00,20.85,20.89,20.81,20.87,38700.0,16.7978,16.83,16.7656,16.8139,38700.0
2005-05-24 14:00:00,20.85,20.99,20.85,20.95,158400.0,16.7978,16.9106,16.7978,16.8784,158400.0
2005-05-24 14:30:00,20.95,21.03,20.95,20.97,132600.0,16.8784,16.9428,16.8784,16.8945,132600.0
2005-05-24 15:00:00,20.97,21.01,20.89,21.01,189700.0,16.8945,16.9267,16.83,16.9267,189700.0
2005-05-24 15:30:00,21.0,21.14,20.99,21.12,379000.0,16.9187,17.0314,16.9106,17.0153,379000.0
2005-05-25 09:30:00,20.91,21.1,20.74,20.8,256200.0,16.8462,16.9992,16.7092,16.7575,256200.0
2005-05-25 10:00:00,20.81,21.0,20.6,20.61,350800.0,16.7656,16.9187,16.5964,16.6045,350800.0
2005-05-25 10:30:00,20.6,20.76,20.45,20.75,176800.0,16.5964,16.7253,16.4756,16.7172,176800.0
2005-05-25 11:00:00,20.75,20.76,20.59,20.65,96800.0,16.7172,16.7253,16.5883,16.6367,96800.0
2005-05-25 11:30:00,20.66,20.7,20.63,20.66,53200.0,16.6447,16.677,16.6206,16.6447,53200.0
2005-05-25 12:00:00,20.66,20.71,20.65,20.68,70000.0,16.6447,16.685,16.6367,16.6609,70000.0
2005-05-25 12:30:00,20.69,20.8,20.68,20.8,89100.0,16.6689,16.7575,16.6609,16.7575,89100.0
2005-05-25 13:00:00,20.8,20.83,20.75,20.78,172200.0,16.7575,16.7817,16.7172,16.7414,172200.0
2005-05-25 13:30:00,20.78,20.82,20.71,20.79,196700.0,16.7414,16.7736,16.685,16.7495,196700.0
2005-05-25 14:00:00,20.78,20.95,20.77,20.95,153500.0,16.7414,16.8784,16.7334,16.8784,153500.0
2005-05-25 14:30:00,20.95,21.0,20.87,20.87,179100.0,16.8784,16.9187,16.8139,16.8139,179100.0
2005-05-25 15:00:00,20.86,20.9,20.7,20.76,232200.0,16.8059,16.8381,16.677,16.7253,232200.0
2005-05-25 15:30:00,20.75,20.88,20.74,20.83,403000.0,16.7172,16.822,16.7092,16.7817,403000.0
2005-05-26 09:30:00,20.8,21.0,20.72,20.97,124400.0,16.7575,16.9187,16.6931,16.8945,124400.0
2005-05-26 10:00:00,20.99,21.0,20.85,21.0,259000.0,16.9106,16.9187,16.7978,16.9187,259000.0
2005-05-26 10:30:00,20.97,21.06,20.93,21.04,163500.0,16.8945,16.967,16.8623,16.9509,163500.0
2005-05-26 11:00:00,21.04,21.05,20.94,21.03,133400.0,16.9509,16.9589,16.8703,16.9428,133400.0
2005-05-26 11:30:00,21.03,21.05,20.97,21.04,58400.0,16.9428,16.9589,16.8945,16.9509,58400.0
2005-05-26 12:00:00,21.05,21.05,21.0,21.0,30500.0,16.9589,16.9589,16.9187,16.9187,30500.0
2005-05-26 12:30:00,21.0,21.04,20.97,21.04,26000.0,16.9187,16.9509,16.8945,16.9509,26000.0
2005-05-26 13:00:00,21.04,21.04,20.96,20.98,34500.0,16.9509,16.9509,16.8864,16.9025,34500.0
2005-05-26 13:30:00,21.0,21.02,20.95,20.95,50900.0,16.9187,16.9348,16.8784,16.8784,50900.0
2005-05-26 14:00:00,20.96,20.98,20.85,20.89,129100.0,16.8864,16.9025,16.7978,16.83,129100.0
2005-05-26 14:30:00,20.9,20.9,20.82,20.83,172200.0,16.8381,16.8381,16.7736,16.7817,172200.0
2005-05-26 15:00:00,20.83,20.85,20.78,20.79,183300.0,16.7817,16.7978,16.7414,16.7495,183300.0
2005-05-26 15:30:00,20.79,20.85,20.75,20.79,216800.0,16.7495,16.7978,16.7172,16.7495,216800.0
2005-05-27 09:30:00,20.76,20.88,20.56,20.68,48400.0,16.7253,16.822,16.5642,16.6609,48400.0
2005-05-27 10:00:00,20.68,20.78,20.5,20.52,156100.0,16.6609,16.7414,16.5158,16.5319,156100.0
2005-05-27 10:30:00,20.55,20.6,20.49,20.59,144200.0,16.5561,16.5964,16.5078,16.5883,144200.0
2005-05-27 11:00:00,20.59,20.7,20.57,20.66,122300.0,16.5883,16.677,16.5722,16.6447,122300.0
2005-05-27 11:30:00,20.65,20.78,20.65,20.78,122600.0,16.6367,16.7414,16.6367,16.7414,122600.0
2005-05-27 12:00:00,20.79,20.79,20.74,20.76,78500.0,16.7495,16.7495,16.7092,16.7253,78500.0
2005-05-27 12:30:00,20.76,20.8,20.75,20.79,21800.0,16.7253,16.7575,16.7172,16.7495,21800.0
2005-05-27 13:00:00,20.8,20.8,20.78,20.78,36600.0,16.7575,16.7575,16.7414,16.7414,36600.0
2005-05-27 13:30:00,20.78,20.8,20.77,20.8,26400.0,16.7414,16.7575,16.7334,16.7575,26400.0
2005-05-27 14:00:00,20.79,20.8,20.77,20.78,32600.0,16.7495,16.7575,16.7334,16.7414,32600.0
2005-05-27 14:30:00,20.78,20.84,20.75,20.79,51400.0,16.7414,16.7898,16.7172,16.7495,51400.0
2005-05-27 15:00:00,20.77,20.79,20.75,20.76,54100.0,16.7334,16.7495,16.7172,16.7253,54100.0
2005-05-27 15:30:00,20.77,20.8,20.75,20.8,205300.0,16.7334,16.7575,16.7172,16.7575,205300.0
2005-05-31 09:30:00,20.65,20.75,20.14,20.18,277500.0,16.6367,16.7172,16.2258,16.258,277500.0
2005-05-31 10:00:00,20.19,20.34,19.93,20.0,256600.0,16.2661,16.3869,16.0566,16.113,256600.0
2005-05-31 10:30:00,20.0,20.15,19.93,20.13,143300.0,16.113,16.2339,16.0566,16.2177,143300.0
2005-05-31 11:00:00,20.12,20.16,20.01,20.08,44200.0,16.2097,16.2419,16.1211,16.1775,44200.0
2005-05-31 11:30:00,20.09,20.1,19.96,20.04,63800.0,16.1855,16.1936,16.0808,16.1452,63800.0
2005-05-31 12:00:00,20.08,20.1,20.04,20.05,29000.0,16.1775,16.1936,16.1452,16.1533,29000.0
2005-05-31 12:30:00,20.06,20.1,20.04,20.08,47300.0,16.1613,16.1936,16.1452,16.1775,47300.0
2005-05-31 13:00:00,20.08,20.15,20.07,20.15,34200.0,16.1775,16.2339,16.1694,16.2339,34200.0
2005-05-31 13:30:00,20.14,20.16,20.11,20.16,28500.0,16.2258,16.2419,16.2016,16.2419,28500.0
2005-05-31 14:00:00,20.15,20.16,20.09,20.11,105600.0,16.2339,16.2419,16.1855,16.2016,105600.0
2005-05-31 14:30:00,20.11,20.18,20.09,20.15,89900.0,16.2016,16.258,16.1855,16.2339,89900.0
2005-05-31 15:00:00,20.15,20.18,20.14,20.15,108400.0,16.2339,16.258,16.2258,16.2339,108400.0
2005-05-31 15:30:00,20.14,20.15,20.0,20.04,225900.0,16.2258,16.2339,16.113,16.1452,225900.0
2005-06-01 09:30:00,20.01,20.05,19.68,19.99,573300.0,16.1211,16.1533,15.8552,16.105,573300.0
2005-06-01 10:00:00,20.0,20.43,19.99,20.38,289300.0,16.113,16.4594,16.105,16.4192,289300.0
2005-06-01 10:30:00,20.39,20.46,20.31,20.4,324100.0,16.4272,16.4836,16.3628,16.4353,324100.0
2005-06-01 11:00:00,20.42,20.42,20.25,20.26,128100.0,16.4514,16.4514,16.3144,16.3225,128100.0
2005-06-01 11:30:00,20.26,20.29,20.22,20.23,105500.0,16.3225,16.3466,16.2903,16.2983,105500.0
2005-06-01 12:00:00,20.23,20.3,20.18,20.29,72000.0,16.2983,16.3547,16.258,16.3466,72000.0
2005-06-01 12:30:00,20.28,20.4,20.26,20.3,162900.0,16.3386,16.4353,16.3225,16.3547,162900.0
2005-06-01 13:00:00,20.29,20.32,20.27,20.31,89400.0,16.3466,16.3708,16.3305,16.3628,89400.0
2005-06-01 13:30:00,20.31,20.4,20.26,20.37,157600.0,16.3628,16.4353,16.3225,16.4111,157600.0
2005-06-01 14:00:00,20.39,20.43,20.24,20.29,239500.0,16.4272,16.4594,16.3064,16.3466,239500.0
2005-06-01 14:30:00,20.29,20.48,20.29,20.44,197000.0,16.3466,16.4997,16.3466,16.4675,197000.0
2005-06-01 15:00:00,20.45,20.46,20.34,20.39,164200.0,16.4756,16.4836,16.3869,16.4272,164200.0
2005-06-01 15:30:00,20.39,20.4,20.25,20.29,346400.0,16.4272,16.4353,16.3144,16.3466,346400.0
2005-06-02 09:30:00,20.29,20.46,20.03,20.31,64500.0,16.3466,16.4836,16.1372,16.3628,64500.0
2005-06-02 10:00:00,20.31,20.34,20.17,20.27,62200.0,16.3628,16.3869,16.25,16.3305,62200.0
2005-06-02 10:30:00,20.26,20.31,20.16,20.21,93100.0,16.3225,16.3628,16.2419,16.2822,93100.0
2005-06-02 11:00:00,20.23,20.3,20.23,20.29,84400.0,16.2983,16.3547,16.2983,16.3466,84400.0
2005-06-02 11:30:00,20.3,20.3,20.11,20.23,125100.0,16.3547,16.3547,16.2016,16.2983,125100.0
2005-06-02 12:00:00,20.23,20.24,20.14,20.23,79000.0,16.2983,16.3064,16.2258,16.2983,79000.0
2005-06-02 12:30:00,20.23,20.41,20.22,20.35,137400.0,16.2983,16.4433,16.2903,16.395,137400.0
2005-06-02 13:00:00,20.35,20.46,20.34,20.44,191900.0,16.395,16.4836,16.3869,16.4675,191900.0
2005-06-02 13:30:00,20.44,20.45,20.31,20.4,174300.0,16.4675,16.4756,16.3628,16.4353,174300.0
2005-06-02 14:00:00,20.39,20.52,20.39,20.48,267400.0,16.4272,16.5319,16.4272,16.4997,267400.0
2005-06-02 14:30:00,20.48,20.54,20.43,20.5,73700.0,16.4997,16.5481,16.4594,16.5158,73700.0
2005-06-02 15:00:00,20.5,20.5,20.38,20.48,130600.0,16.5158,16.5158,16.4192,16.4997,130600.0
2005-06-02 15:30:00,20.46,20.54,20.38,20.44,147900.0,16.4836,16.5481,16.4192,16.4675,147900.0
2005-06-03 09:30:00,20.25,20.5,20.25,20.5,74700.0,16.3144,16.5158,16.3144,16.5158,74700.0
2005-06-03 10:00:00,20.49,20.57,20.42,20.45,119800.0,16.5078,16.5722,16.4514,16.4756,119800.0
2005-06-03 10:30:00,20.43,20.51,20.42,20.49,28900.0,16.4594,16.5239,16.4514,16.5078,28900.0
2005-06-03 11:00:00,20.5,20.5,20.45,20.45,47100.0,16.5158,16.5158,16.4756,16.4756,47100.0
2005-06-03 11:30:00,20.45,20.47,20.29,20.31,88800.0,16.4756,16.4917,16.3466,16.3628,88800.0
2005-06-03 12:00:00,20.3,20.42,20.29,20.37,71800.0,16.3547,16.4514,16.3466,16.4111,71800.0
2005-06-03 12:30:00,20.37,20.38,20.33,20.33,28900.0,16.4111,16.4192,16.3789,16.3789,28900.0
2005-06-03 13:00:00,20.33,20.36,20.3,20.36,77600.0,16.3789,16.403,16.3547,16.403,77600.0
2005-06-03 13:30:00,20.37,20.43,20.36,20.43,80200.0,16.4111,16.4594,16.403,16.4594,80200.0
2005-06-03 14:00:00,20.43,20.5,20.4,20.45,132300.0,16.4594,16.5158,16.4353,16.4756,132300.0
2005-06-03 14:30:00,20.46,20.48,20.4,20.48,82900.0,16.4836,16.4997,16.4353,16.4997,82900.0
2005-06-03 15:00:00,20.48,20.56,20.48,20.5,158300.0,16.4997,16.5642,16.4997,16.5158,158300.0
2005-06-03 15:30:00,20.5,20.54,20.47,20.5,250400.0,16.5158,16.5481,16.4917,16.5158,250400.0
2005-06-06 09:30:00,20.5,20.63,20.29,20.4,110500.0,16.5158,16.6206,16.3466,16.4353,110500.0
2005-06-06 10:00:00,20.36,20.42,20.29,20.4,83600.0,16.403,16.4514,16.3466,16.4353,83600.0
2005-06-06 10:30:00,20.4,20.42,20.38,20.41,161100.0,16.4353,16.4514,16.4192,16.4433,161100.0
2005-06-06 11:00:00,20.41,20.5,20.41,20.5,53300.0,16.4433,16.5158,16.4433,16.5158,53300.0
2005-06-06 11:30:00,20.51,20.51,20.38,20.38,40400.0,16.5239,16.5239,16.4192,16.4192,40400.0
2005-06-06 12:00:00,20.37,20.45,20.37,20.37,80900.0,16.4111,16.4756,16.4111,16.4111,80900.0
2005-06-06 12:30:00,20.37,20.43,20.32,20.42,51600.0,16.4111,16.4594,16.3708,16.4514,51600.0
2005-06-06 13:00:00,20.43,20.47,20.42,20.47,71200.0,16.4594,16.4917,16.4514,16.4917,71200.0
2005-06-06 13:30:00,20.47,20.54,20.46,20.51,58400.0,16.4917,16.5481,16.4836,16.5239,58400.0
2005-06-06 14:00:00,20.51,20.54,20.45,20.49,62600.0,16.5239,16.5481,16.4756,16.5078,62600.0
2005-06-06 14:30:00,20.49,20.56,20.48,20.55,58700.0,16.5078,16.5642,16.4997,16.5561,58700.0
2005-06-06 15:00:00,20.54,20.59,20.49,20.49,101800.0,16.5481,16.5883,16.5078,16.5078,101800.0
2005-06-06 15:30:00,20.49,20.52,20.44,20.45,85100.0,16.5078,16.5319,16.4675,16.4756,85100.0
2005-06-07 09:30:00,20.6,20.73,20.18,20.36,104200.0,16.5964,16.7011,16.258,16.403,104200.0
2005-06-07 10:00:00,20.34,20.41,20.24,20.35,74000.0,16.3869,16.4433,16.3064,16.395,74000.0
2005-06-07 10:30:00,20.38,20.39,20.27,20.29,141000.0,16.4192,16.4272,16.3305,16.3466,141000.0
2005-06-07 11:00:00,20.3,20.3,20.19,20.19,111900.0,16.3547,16.3547,16.2661,16.2661,111900.0
2005-06-07 11:30:00,20.2,20.25,20.18,20.25,216300.0,16.2741,16.3144,16.258,16.3144,216300.0
2005-06-07 12:00:00,20.24,20.29,20.22,20.23,197700.0,16.3064,16.3466,16.2903,16.2983,197700.0
2005-06-07 12:30:00,20.25,20.28,20.24,20.26,82000.0,16.3144,16.3386,16.3064,16.3225,82000.0
2005-06-07 13:00:00,20.26,20.27,20.13,20.14,40500.0,16.3225,16.3305,16.2177,16.2258,40500.0
2005-06-07 13:30:00,20.13,20.22,19.98,19.99,124400.0,16.2177,16.2903,16.0969,16.105,124400.0
2005-06-07 14:00:00,19.99,20.03,19.92,19.93,146300.0,16.105,16.1372,16.0486,16.0566,146300.0
2005-06-07 14:30:00,19.94,20.02,19.91,19.98,136600.0,16.0647,16.1291,16.0405,16.0969,136600.0
2005-06-07 15:00:00,19.96,20.01,19.93,19.96,144500.0,16.0808,16.1211,16.0566,16.0808,144500.0
2005-06-07 15:30:00,19.97,19.99,19.79,19.9,364400.0,16.0888,16.105,15.9438,16.0324,364400.0
2005-06-08 09:30:00,19.43,19.67,18.75,18.77,731800.0,15.6538,15.8471,15.1059,15.1221,731800.0
2005-06-08 10:00:00,18.75,18.77,18.22,18.6,1096600.0,15.1059,15.1221,14.679,14.9851,1096600.0
2005-06-08 10:30:00,18.61,18.61,18.29,18.37,374900.0,14.9932,14.9932,14.7353,14.7998,374900.0
2005-06-08 11:00:00,18.37,18.38,18.18,18.32,367100.0,14.7998,14.8079,14.6467,14.7595,367100.0
2005-06-08 11:30:00,18.32,18.6,18.31,18.5,256800.0,14.7595,14.9851,14.7515,14.9045,256800.0
2005-06-08 12:00:00,18.51,18.67,18.42,18.58,264500.0,14.9126,15.0415,14.8401,14.969,264500.0
2005-06-08 12:30:00,18.59,18.87,18.57,18.74,315800.0,14.977,15.2026,14.9609,15.0979,315800.0
2005-06-08 13:00:00,18.73,18.79,18.73,18.76,133900.0,15.0898,15.1382,15.0898,15.114,133900.0
2005-06-08 13:30:00,18.76,18.82,18.73,18.78,266300.0,15.114,15.1623,15.0898,15.1301,266300.0
2005-06-08 14:00:00,18.79,18.85,18.65,18.7,128200.0,15.1382,15.1865,15.0254,15.0657,128200.0
2005-06-08 14:30:00,18.69,18.93,18.66,18.76,250000.0,15.0576,15.251,15.0334,15.114,250000.0
2005-06-08 15:00:00,18.76,18.78,18.62,18.68,196200.0,15.114,15.1301,15.0012,15.0495,196200.0
2005-06-08 15:30:00,18.68,18.79,18.65,18.78,487400.0,15.0495,15.1382,15.0254,15.1301,487400.0
2005-06-09 09:30:00,18.7,18.87,18.55,18.77,117800.0,15.0657,15.2026,14.9448,15.1221,117800.0
2005-06-09 10:00:00,18.77,18.9,18.72,18.78,115000.0,15.1221,15.2268,15.0818,15.1301,115000.0
2005-06-09 10:30:00,18.77,18.82,18.77,18.78,141000.0,15.1221,15.1623,15.1221,15.1301,141000.0
2005-06-09 11:00:00,18.78,18.94,18.78,18.93,86000.0,15.1301,15.259,15.1301,15.251,86000.0
2005-06-09 11:30:00,18.93,19.0,18.92,19.0,74700.0,15.251,15.3074,15.2429,15.3074,74700.0
2005-06-09 12:00:00,18.99,19.0,18.98,19.0,60200.0,15.2993,15.3074,15.2912,15.3074,60200.0
2005-06-09 12:30:00,19.0,19.1,18.99,19.02,68900.0,15.3074,15.3879,15.2993,15.3235,68900.0
2005-06-09 13:00:00,19.02,19.03,19.0,19.02,57600.0,15.3235,15.3315,15.3074,15.3235,57600.0
2005-06-09 13:30:00,19.02,19.02,18.9,18.96,46400.0,15.3235,15.3235,15.2268,15.2751,46400.0
2005-06-09 14:00:00,18.96,18.96,18.88,18.91,116000.0,15.2751,15.2751,15.2107,15.2348,116000.0
2005-06-09 14:30:00,18.9,19.0,18.83,18.87,150900.0,15.2268,15.3074,15.1704,15.2026,150900.0
2005-06-09 15:00:00,18.88,19.02,18.8,19.0,118700.0,15.2107,15.3235,15.1462,15.3074,118700.0
2005-06-09 15:30:00,19.0,19.04,18.98,19.01,177700.0,15.3074,15.3396,15.2912,15.3154,177700.0
2005-06-10 09:30:00,19.12,19.25,18.82,19.15,362000.0,15.404,15.5088,15.1623,15.4282,362000.0
2005-06-10 10:00:00,19.16,19.16,18.85,19.08,130100.0,15.4363,15.4363,15.1865,15.3718,130100.0
2005-06-10 10:30:00,19.07,19.07,18.96,18.99,100100.0,15.3638,15.3638,15.2751,15.2993,100100.0
2005-06-10 11:00:00,18.99,19.01,18.89,18.94,54200.0,15.2993,15.3154,15.2187,15.259,54200.0
2005-06-10 11:30:00,18.92,19.0,18.89,18.99,53700.0,15.2429,15.3074,15.2187,15.2993,53700.0
2005-06-10 12:00:00,18.99,19.0,18.94,18.97,47800.0,15.2993,15.3074,15.259,15.2832,47800.0
2005-06-10 12:30:00,18.97,19.0,18.94,18.97,32000.0,15.2832,15.3074,15.259,15.2832,32000.0
2005-06-10 13:00:00,18.98,19.0,18.96,19.0,30500.0,15.2912,15.3074,15.2751,15.3074,30500.0
2005-06-10 13:30:00,18.99,19.0,18.97,18.98,55000.0,15.2993,15.3074,15.2832,15.2912,55000.0
2005-06-10 14:00:00,18.97,19.03,18.96,19.01,97700.0,15.2832,15.3315,15.2751,15.3154,97700.0
2005-06-10 14:30:00,19.01,19.01,18.96,19.0,159100.0,15.3154,15.3154,15.2751,15.3074,159100.0
2005-06-10 15:00:00,19.0,19.03,18.96,18.97,132300.0,15.3074,15.3315,15.2751,15.2832,132300.0
2005-06-10 15:30:00,18.98,19.0,18.96,18.97,115500.0,15.2912,15.3074,15.2751,15.2832,115500.0
2005-06-13 09:30:00,19.0,19.07,18.71,18.79,75100.0,15.3074,15.3638,15.0737,15.1382,75100.0
2005-06-13 10:00:00,18.74,18.94,18.72,18.89,84900.0,15.0979,15.259,15.0818,15.2187,84900.0
2005-06-13 10:30:00,18.89,19.13,18.89,19.03,162000.0,15.2187,15.4121,15.2187,15.3315,162000.0
2005-06-13 11:00:00,19.03,19.08,19.0,19.06,55600.0,15.3315,15.3718,15.3074,15.3557,55600.0
2005-06-13 11:30:00,19.06,19.1,18.76,18.76,64400.0,15.3557,15.3879,15.114,15.114,64400.0
2005-06-13 12:00:00,18.76,18.86,18.76,18.85,83300.0,15.114,15.1946,15.114,15.1865,83300.0
2005-06-13 12:30:00,18.84,18.88,18.74,18.81,76100.0,15.1785,15.2107,15.0979,15.1543,76100.0
2005-06-13 13:00:00,18.82,18.86,18.73,18.86,72600.0,15.1623,15.1946,15.0898,15.1946,72600.0
2005-06-13 13:30:00,18.87,18.89,18.83,18.83,66900.0,15.2026,15.2187,15.1704,15.1704,66900.0
2005-06-13 14:00:00,18.83,18.9,18.77,18.79,105100.0,15.1704,15.2268,15.1221,15.1382,105100.0
2005-06-13 14:30:00,18.77,18.95,18.75,18.86,87300.0,15.1221,15.2671,15.1059,15.1946,87300.0
2005-06-13 15:00:00,18.86,18.95,18.76,18.91,157600.0,15.1946,15.2671,15.114,15.2348,157600.0
2005-06-13 15:30:00,18.91,18.95,18.72,18.82,168700.0,15.2348,15.2671,15.0818,15.1623,168700.0
2005-06-14 09:30:00,18.79,18.87,18.68,18.8,112300.0,15.1382,15.2026,15.0495,15.1462,112300.0
2005-06-14 10:00:00,18.78,18.82,18.66,18.7,124100.0,15.1301,15.1623,15.0334,15.0657,124100.0
2005-06-14 10:30:00,18.72,18.83,18.7,18.75,108900.0,15.0818,15.1704,15.0657,15.1059,108900.0
2005-06-14 11:00:00,18.75,18.79,18.73,18.73,66200.0,15.1059,15.1382,15.0898,15.0898,66200.0
2005-06-14 11:30:00,18.76,18.8,18.74,18.77,42300.0,15.114,15.1462,15.0979,15.1221,42300.0
2005-06-14 12:00:00,18.77,18.79,18.74,18.78,21500.0,15.1221,15.1382,15.0979,15.1301,21500.0
2005-06-14 12:30:00,18.79,18.82,18.75,18.79,69900.0,15.1382,15.1623,15.1059,15.1382,69900.0
2005-06-14 13:00:00,18.79,18.8,18.75,18.79,44200.0,15.1382,15.1462,15.1059,15.1382,44200.0
2005-06-14 13:30:00,18.79,18.89,18.77,18.8,72400.0,15.1382,15.2187,15.1221,15.1462,72400.0
2005-06-14 14:00:00,18.81,18.82,18.75,18.75,49700.0,15.1543,15.1623,15.1059,15.1059,49700.0
2005-06-14 14:30:00,18.75,18.87,18.72,18.75,181900.0,15.1059,15.2026,15.0818,15.1059,181900.0
2005-06-14 15:00:00,18.75,18.79,18.74,18.74,134800.0,15.1059,15.1382,15.0979,15.0979,134800.0
2005-06-14 15:30:00,18.74,18.85,18.74,18.81,200300.0,15.0979,15.1865,15.0979,15.1543,200300.0
2005-06-15 09:30:00,18.85,18.99,18.76,18.97,94000.0,15.1865,15.2993,15.114,15.2832,94000.0
2005-06-15 10:00:00,18.97,19.22,18.91,19.0,227400.0,15.2832,15.4846,15.2348,15.3074,227400.0
2005-06-15 10:30:00,18.98,18.99,18.85,18.89,111500.0,15.2912,15.2993,15.1865,15.2187,111500.0
2005-06-15 11:00:00,18.9,18.92,18.78,18.84,146200.0,15.2268,15.2429,15.1301,15.1785,146200.0
2005-06-15 11:30:00,18.83,18.85,18.8,18.85,36800.0,15.1704,15.1865,15.1462,15.1865,36800.0
2005-06-15 12:00:00,18.85,18.89,18.84,18.85,40600.0,15.1865,15.2187,15.1785,15.1865,40600.0
2005-06-15 12:30:00,18.85,18.91,18.84,18.9,28300.0,15.1865,15.2348,15.1785,15.2268,28300.0
2005-06-15 13:00:00,18.9,18.9,18.84,18.85,29600.0,15.2268,15.2268,15.1785,15.1865,29600.0
2005-06-15 13:30:00,18.85,18.99,18.85,18.97,27900.0,15.1865,15.2993,15.1865,15.2832,27900.0
2005-06-15 14:00:00,18.96,19.08,18.96,19.05,120000.0,15.2751,15.3718,15.2751,15.3476,120000.0
2005-06-15 14:30:00,19.05,19.28,19.05,19.2,203400.0,15.3476,15.5329,15.3476,15.4685,203400.0
2005-06-15 15:00:00,19.2,19.26,19.13,19.24,185300.0,15.4685,15.5168,15.4121,15.5007,185300.0
2005-06-15 15:30:00,19.23,19.27,19.16,19.21,292900.0,15.4927,15.5249,15.4363,15.4765,292900.0
2005-06-16 09:30:00,19.25,19.6,19.1,19.31,154100.0,15.5088,15.7907,15.3879,15.5571,154100.0
2005-06-16 10:00:00,19.31,19.42,19.28,19.37,59500.0,15.5571,15.6457,15.5329,15.6054,59500.0
2005-06-16 10:30:00,19.37,19.45,19.36,19.42,41500.0,15.6054,15.6699,15.5974,15.6457,41500.0
2005-06-16 11:00:00,19.44,19.5,19.35,19.4,51700.0,15.6618,15.7102,15.5893,15.6296,51700.0
2005-06-16 11:30:00,19.38,19.54,19.35,19.52,298000.0,15.6135,15.7424,15.5893,15.7263,298000.0
2005-06-16 12:00:00,19.5,19.51,19.44,19.47,97200.0,15.7102,15.7182,15.6618,15.686,97200.0
2005-06-16 12:30:00,19.47,19.59,19.46,19.5,75900.0,15.686,15.7827,15.678,15.7102,75900.0
2005-06-16 13:00:00,19.5,19.55,19.45,19.51,73500.0,15.7102,15.7505,15.6699,15.7182,73500.0
2005-06-16 13:30:00,19.5,19.59,19.5,19.51,72600.0,15.7102,15.7827,15.7102,15.7182,72600.0
2005-06-16 14:00:00,19.55,19.57,19.51,19.55,46500.0,15.7505,15.7666,15.7182,15.7505,46500.0
2005-06-16 14:30:00,19.55,19.58,19.54,19.57,40500.0,15.7505,15.7746,15.7424,15.7666,40500.0
2005-06-16 15:00:00,19.56,19.58,19.54,19.56,75800.0,15.7585,15.7746,15.7424,15.7585,75800.0
2005-06-16 15:30:00,19.56,19.57,19.47,19.51,172600.0,15.7585,15.7666,15.686,15.7182,172600.0
2005-06-17 09:30:00,19.5,20.32,19.47,20.03,1051900.0,15.7102,16.3708,15.686,16.1372,1051900.0
2005-06-17 10:00:00,20.0,20.1,19.87,19.9,237300.0,16.113,16.1936,16.0083,16.0324,237300.0
2005-06-17 10:30:00,19.91,19.91,19.69,19.69,137500.0,16.0405,16.0405,15.8633,15.8633,137500.0
2005-06-17 11:00:00,19.69,19.72,19.55,19.6,131500.0,15.8633,15.8874,15.7505,15.7907,131500.0
2005-06-17 11:30:00,19.6,19.74,19.6,19.73,61100.0,15.7907,15.9035,15.7907,15.8955,61100.0
2005-06-17 12:00:00,19.73,19.75,19.66,19.71,99400.0,15.8955,15.9116,15.8391,15.8794,99400.0
2005-06-17 12:30:00,19.71,19.75,19.68,19.74,34900.0,15.8794,15.9116,15.8552,15.9035,34900.0
2005-06-17 13:00:00,19.75,19.76,19.7,19.72,33600.0,15.9116,15.9197,15.8713,15.8874,33600.0
2005-06-17 13:30:00,19.74,19.76,19.7,19.7,49800.0,15.9035,15.9197,15.8713,15.8713,49800.0
2005-06-17 14:00:00,19.7,19.87,19.7,19.81,68500.0,15.8713,16.0083,15.8713,15.9599,68500.0
2005-06-17 14:30:00,19.8,19.98,19.79,19.97,193100.0,15.9519,16.0969,15.9438,16.0888,193100.0
2005-06-17 15:00:00,19.95,20.04,19.88,19.88,228700.0,16.0727,16.1452,16.0163,16.0163,228700.0
2005-06-17 15:30:00,19.88,20.02,19.88,19.89,226800.0,16.0163,16.1291,16.0163,16.0244,226800.0
2005-06-20 09:30:00,19.68,19.85,19.38,19.6,128100.0,15.8552,15.9922,15.6135,15.7907,128100.0
2005-06-20 10:00:00,19.58,19.61,19.5,19.58,77500.0,15.7746,15.7988,15.7102,15.7746,77500.0
2005-06-20 10:30:00,19.59,19.59,19.47,19.53,80500.0,15.7827,15.7827,15.686,15.7344,80500.0
2005-06-20 11:00:00,19.54,19.58,19.5,19.56,65300.0,15.7424,15.7746,15.7102,15.7585,65300.0
2005-06-20 11:30:00,19.55,19.55,19.35,19.46,118800.0,15.7505,15.7505,15.5893,15.678,118800.0
2005-06-20 12:00:00,19.47,19.56,19.44,19.55,73100.0,15.686,15.7585,15.6618,15.7505,73100.0
2005-06-20 12:30:00,19.57,19.57,19.53,19.55,84700.0,15.7666,15.7666,15.7344,15.7505,84700.0
2005-06-20 13:00:00,19.55,19.56,19.44,19.49,66400.0,15.7505,15.7585,15.6618,15.7021,66400.0
2005-06-20 13:30:00,19.48,19.57,19.47,19.55,43500.0,15.6941,15.7666,15.686,15.7505,43500.0
2005-06-20 14:00:00,19.54,19.55,19.49,19.53,35100.0,15.7424,15.7505,15.7021,15.7344,35100.0
2005-06-20 14:30:00,19.53,19.6,19.52,19.6,48600.0,15.7344,15.7907,15.7263,15.7907,48600.0
2005-06-20 15:00:00,19.6,19.73,19.57,19.73,142800.0,15.7907,15.8955,15.7666,15.8955,142800.0
2005-06-20 15:30:00,19.73,19.8,19.68,19.7,277100.0,15.8955,15.9519,15.8552,15.8713,277100.0
2005-06-21 09:30:00,19.68,20.25,19.68,19.77,134000.0,15.8552,16.3144,15.8552,15.9277,134000.0
2005-06-21 10:00:00,19.76,19.9,19.66,19.88,111400.0,15.9197,16.0324,15.8391,16.0163,111400.0
2005-06-21 10:30:00,19.89,20.01,19.85,19.86,101700.0,16.0244,16.1211,15.9922,16.0002,101700.0
2005-06-21 11:00:00,19.85,19.88,19.8,19.82,52100.0,15.9922,16.0163,15.9519,15.968,52100.0
2005-06-21 11:30:00,19.82,19.85,19.8,19.84,112600.0,15.968,15.9922,15.9519,15.9841,112600.0
2005-06-21 12:00:00,19.83,19.86,19.82,19.83,48700.0,15.976,16.0002,15.968,15.976,48700.0
2005-06-21 12:30:00,19.82,19.85,19.82,19.83,28400.0,15.968,15.9922,15.968,15.976,28400.0
2005-06-21 13:00:00,19.84,19.84,19.8,19.84,73100.0,15.9841,15.9841,15.9519,15.9841,73100.0
2005-06-21 13:30:00,19.83,19.87,19.74,19.82,135200.0,15.976,16.0083,15.9035,15.968,135200.0
2005-06-21 14:00:00,19.82,19.92,19.79,19.84,140700.0,15.968,16.0486,15.9438,15.9841,140700.0
2005-06-21 14:30:00,19.84,19.95,19.83,19.87,132700.0,15.9841,16.0727,15.976,16.0083,132700.0
2005-06-21 15:00:00,19.86,19.9,19.76,19.76,137500.0,16.0002,16.0324,15.9197,15.9197,137500.0
2005-06-21 15:30:00,19.76,19.97,19.74,19.93,184500.0,15.9197,16.0888,15.9035,16.0566,184500.0
2005-06-22 09:30:00,19.69,19.98,19.41,19.73,547700.0,15.8633,16.0969,15.6377,15.8955,547700.0
2005-06-22 10:00:00,19.7,19.75,19.68,19.72,95100.0,15.8713,15.9116,15.8552,15.8874,95100.0
2005-06-22 10:30:00,19.71,19.75,19.6,19.65,72500.0,15.8794,15.9116,15.7907,15.831,72500.0
2005-06-22 11:00:00,19.63,19.69,19.63,19.66,64600.0,15.8149,15.8633,15.8149,15.8391,64600.0
2005-06-22 11:30:00,19.65,19.73,19.63,19.67,70800.0,15.831,15.8955,15.8149,15.8471,70800.0
2005-06-22 12:00:00,19.67,19.73,19.65,19.7,33700.0,15.8471,15.8955,15.831,15.8713,33700.0
2005-06-22 12:30:00,19.69,19.74,19.68,19.73,40700.0,15.8633,15.9035,15.8552,15.8955,40700.0
2005-06-22 13:00:00,19.74,19.75,19.67,19.67,56800.0,15.9035,15.9116,15.8471,15.8471,56800.0
2005-06-22 13:30:00,19.67,19.71,19.62,19.63,37600.0,15.8471,15.8794,15.8069,15.8149,37600.0
2005-06-22 14:00:00,19.63,19.74,19.57,19.72,49300.0,15.8149,15.9035,15.7666,15.8874,49300.0
2005-06-22 14:30:00,19.7,19.7,19.53,19.58,64200.0,15.8713,15.8713,15.7344,15.7746,64200.0
2005-06-22 15:00:00,19.56,19.6,19.56,19.57,82700.0,15.7585,15.7907,15.7585,15.7666,82700.0
2005-06-22 15:30:00,19.57,19.6,19.56,19.6,115400.0,15.7666,15.7907,15.7585,15.7907,115400.0
2005-06-23 09:30:00,19.22,19.25,18.96,18.99,210000.0,15.4846,15.5088,15.2751,15.2993,210000.0
2005-06-23 10:00:00,18.98,19.14,18.96,19.14,104900.0,15.2912,15.4201,15.2751,15.4201,104900.0
2005-06-23 10:30:00,19.14,19.15,18.99,19.02,104600.0,15.4201,15.4282,15.2993,15.3235,104600.0
2005-06-23 11:00:00,19.01,19.17,18.99,19.17,87500.0,15.3154,15.4443,15.2993,15.4443,87500.0
2005-06-23 11:30:00,19.17,19.34,19.12,19.29,246400.0,15.4443,15.5813,15.404,15.541,246400.0
2005-06-23 12:00:00,19.31,19.35,19.28,19.32,78200.0,15.5571,15.5893,15.5329,15.5652,78200.0
2005-06-23 12:30:00,19.32,19.32,19.1,19.12,72200.0,15.5652,15.5652,15.3879,15.404,72200.0
2005-06-23 13:00:00,19.12,19.17,19.1,19.13,57200.0,15.404,15.4443,15.3879,15.4121,57200.0
2005-06-23 13:30:00,19.14,19.14,18.85,18.9,138500.0,15.4201,15.4201,15.1865,15.2268,138500.0
2005-06-23 14:00:00,18.9,18.96,18.85,18.88,147500.0,15.2268,15.2751,15.1865,15.2107,147500.0
2005-06-23 14:30:00,18.9,19.0,18.88,18.97,149400.0,15.2268,15.3074,15.2107,15.2832,149400.0
2005-06-23 15:00:00,18.97,18.97,18.9,18.92,198300.0,15.2832,15.2832,15.2268,15.2429,198300.0
2005-06-23 15:30:00,18.92,19.18,18.86,18.89,377700.0,15.2429,15.4524,15.1946,15.2187,377700.0
2005-06-24 09:30:00,18.85,19.19,18.64,18.64,118600.0,15.1865,15.4604,15.0173,15.0173,118600.0
2005-06-24 10:00:00,18.64,18.85,18.63,18.83,85100.0,15.0173,15.1865,15.0093,15.1704,85100.0
2005-06-24 10:30:00,18.82,18.86,18.71,18.71,34300.0,15.1623,15.1946,15.0737,15.0737,34300.0
2005-06-24 11:00:00,18.72,19.02,18.61,18.68,445000.0,15.0818,15.3235,14.9932,15.0495,445000.0
2005-06-24 11:30:00,18.69,18.76,18.61,18.65,149500.0,15.0576,15.114,14.9932,15.0254,149500.0
2005-06-24 12:00:00,18.68,18.75,18.68,18.71,53700.0,15.0495,15.1059,15.0495,15.0737,53700.0
2005-06-24 12:30:00,18.71,18.73,18.61,18.71,57400.0,15.0737,15.0898,14.9932,15.0737,57400.0
2005-06-24 13:00:00,18.7,18.76,18.68,18.69,39300.0,15.0657,15.114,15.0495,15.0576,39300.0
2005-06-24 13:30:00,18.7,18.74,18.65,18.7,44400.0,15.0657,15.0979,15.0254,15.0657,44400.0
2005-06-24 14:00:00,18.7,18.7,18.61,18.66,48800.0,15.0657,15.0657,14.9932,15.0334,48800.0
2005-06-24 14:30:00,18.67,18.75,18.66,18.68,69800.0,15.0415,15.1059,15.0334,15.0495,69800.0
2005-06-24 15:00:00,18.66,18.74,18.62,18.74,117400.0,15.0334,15.0979,15.0012,15.0979,117400.0
2005-06-24 15:30:00,18.74,18.89,18.7,18.72,267200.0,15.0979,15.2187,15.0657,15.0818,267200.0
2005-06-27 09:30:00,18.68,18.96,18.68,18.7,51200.0,15.0495,15.2751,15.0495,15.0657,51200.0
2005-06-27 10:00:00,18.71,18.8,18.54,18.67,117500.0,15.0737,15.1462,14.9368,15.0415,117500.0
2005-06-27 10:30:00,18.65,18.7,18.57,18.69,66900.0,15.0254,15.0657,14.9609,15.0576,66900.0
2005-06-27 11:00:00,18.66,18.73,18.64,18.72,44200.0,15.0334,15.0898,15.0173,15.0818,44200.0
2005-06-27 11:30:00,18.71,18.78,18.68,18.75,64100.0,15.0737,15.1301,15.0495,15.1059,64100.0
2005-06-27 12:00:00,18.76,18.79,18.75,18.75,30700.0,15.114,15.1382,15.1059,15.1059,30700.0
2005-06-27 12:30:00,18.76,18.78,18.75,18.78,21300.0,15.114,15.1301,15.1059,15.1301,21300.0
2005-06-27 13:00:00,18.76,18.78,18.74,18.78,36300.0,15.114,15.1301,15.0979,15.1301,36300.0
2005-06-27 13:30:00,18.77,18.8,18.75,18.75,39700.0,15.1221,15.1462,15.1059,15.1059,39700.0
2005-06-27 14:00:00,18.75,18.81,18.74,18.81,134500.0,15.1059,15.1543,15.0979,15.1543,134500.0
2005-06-27 14:30:00,18.81,18.96,18.8,18.86,169100.0,15.1543,15.2751,15.1462,15.1946,169100.0
2005-06-27 15:00:00,18.86,18.95,18.84,18.94,139400.0,15.1946,15.2671,15.1785,15.259,139400.0
2005-06-27 15:30:00,18.95,18.96,18.88,18.9,200900.0,15.2671,15.2751,15.2107,15.2268,200900.0
2005-06-28 09:30:00,18.9,19.19,18.9,19.14,71500.0,15.2268,15.4604,15.2268,15.4201,71500.0
2005-06-28 10:00:00,19.17,19.29,19.16,19.17,74400.0,15.4443,15.541,15.4363,15.4443,74400.0
2005-06-28 10:30:00,19.18,19.21,19.13,19.15,67800.0,15.4524,15.4765,15.4121,15.4282,67800.0
2005-06-28 11:00:00,19.15,19.25,19.12,19.23,47300.0,15.4282,15.5088,15.404,15.4927,47300.0
2005-06-28 11:30:00,19.23,19.36,19.22,19.35,80700.0,15.4927,15.5974,15.4846,15.5893,80700.0
2005-06-28 12:00:00,19.35,19.38,19.29,19.32,51000.0,15.5893,15.6135,15.541,15.5652,51000.0
2005-06-28 12:30:00,19.32,19.35,19.25,19.3,43400.0,15.5652,15.5893,15.5088,15.5491,43400.0
2005-06-28 13:00:00,19.3,19.41,19.22,19.36,50700.0,15.5491,15.6377,15.4846,15.5974,50700.0
2005-06-28 13:30:00,19.37,19.4,19.32,19.38,74000.0,15.6054,15.6296,15.5652,15.6135,74000.0
2005-06-28 14:00:00,19.38,19.43,19.32,19.36,93600.0,15.6135,15.6538,15.5652,15.5974,93600.0
2005-06-28 14:30:00,19.39,19.47,19.36,19.44,104900.0,15.6216,15.686,15.5974,15.6618,104900.0
2005-06-28 15:00:00,19.44,19.45,19.39,19.39,91300.0,15.6618,15.6699,15.6216,15.6216,91300.0
2005-06-28 15:30:00,19.39,19.45,19.34,19.45,176300.0,15.6216,15.6699,15.5813,15.6699,176300.0
2005-06-29 09:30:00,19.42,19.53,19.22,19.24,54500.0,15.6457,15.7344,15.4846,15.5007,54500.0
2005-06-29 10:00:00,19.24,19.31,19.24,19.31,61700.0,15.5007,15.5571,15.5007,15.5571,61700.0
2005-06-29 10:30:00,19.31,19.39,19.27,19.32,93800.0,15.5571,15.6216,15.5249,15.5652,93800.0
2005-06-29 11:00:00,19.32,19.37,19.29,19.35,54100.0,15.5652,15.6054,15.541,15.5893,54100.0
2005-06-29 11:30:00,19.36,19.36,19.29,19.31,44700.0,15.5974,15.5974,15.541,15.5571,44700.0
2005-06-29 12:00:00,19.3,19.32,19.27,19.31,24200.0,15.5491,15.5652,15.5249,15.5571,24200.0
2005-06-29 12:30:00,19.31,19.31,19.28,19.28,21500.0,15.5571,15.5571,15.5329,15.5329,21500.0
2005-06-29 13:00:00,19.28,19.31,19.27,19.31,31400.0,15.5329,15.5571,15.5249,15.5571,31400.0
2005-06-29 13:30:00,19.31,19.32,19.26,19.28,50200.0,15.5571,15.5652,15.5168,15.5329,50200.0
2005-06-29 14:00:00,19.28,19.31,19.28,19.29,34700.0,15.5329,15.5571,15.5329,15.541,34700.0
2005-06-29 14:30:00,19.29,19.3,19.22,19.28,146000.0,15.541,15.5491,15.4846,15.5329,146000.0
2005-06-29 15:00:00,19.29,19.29,19.25,19.26,82300.0,15.541,15.541,15.5088,15.5168,82300.0
2005-06-29 15:30:00,19.27,19.3,19.25,19.26,156600.0,15.5249,15.5491,15.5088,15.5168,156600.0
2005-06-30 09:30:00,19.24,19.4,19.17,19.34,72700.0,15.5007,15.6296,15.4443,15.5813,72700.0
2005-06-30 10:00:00,19.34,19.45,19.33,19.43,39500.0,15.5813,15.6699,15.5732,15.6538,39500.0
2005-06-30 10:30:00,19.43,19.55,19.43,19.51,57600.0,15.6538,15.7505,15.6538,15.7182,57600.0
2005-06-30 11:00:00,19.51,19.55,19.45,19.47,47200.0,15.7182,15.7505,15.6699,15.686,47200.0
2005-06-30 11:30:00,19.47,19.47,19.24,19.33,52900.0,15.686,15.686,15.5007,15.5732,52900.0
2005-06-30 12:00:00,19.32,19.45,19.29,19.45,42900.0,15.5652,15.6699,15.541,15.6699,42900.0
2005-06-30 12:30:00,19.45,19.63,19.44,19.59,104900.0,15.6699,15.8149,15.6618,15.7827,104900.0
2005-06-30 13:00:00,19.59,19.6,19.46,19.47,50100.0,15.7827,15.7907,15.678,15.686,50100.0
2005-06-30 13:30:00,19.46,19.55,19.45,19.54,32600.0,15.678,15.7505,15.6699,15.7424,32600.0
2005-06-30 14:00:00,19.54,19.55,19.43,19.43,93600.0,15.7424,15.7505,15.6538,15.6538,93600.0
2005-06-30 14:30:00,19.44,19.45,19.25,19.4,102500.0,15.6618,15.6699,15.5088,15.6296,102500.0
2005-06-30 15:00:00,19.38,19.41,19.31,19.31,92100.0,15.6135,15.6377,15.5571,15.5571,92100.0
2005-06-30 15:30:00,19.32,19.39,19.17,19.29,171500.0,15.5652,15.6216,15.4443,15.541,171500.0
2005-07-01 09:30:00,19.2,19.3,18.97,19.14,118000.0,15.4685,15.5491,15.2832,15.4201,118000.0
2005-07-01 10:00:00,19.1,19.41,19.1,19.27,159400.0,15.3879,15.6377,15.3879,15.5249,159400.0
2005-07-01 10:30:00,19.27,19.33,19.25,19.26,14000.0,15.5249,15.5732,15.5088,15.5168,14000.0
2005-07-01 11:00:00,19.28,19.33,19.24,19.33,66800.0,15.5329,15.5732,15.5007,15.5732,66800.0
2005-07-01 11:30:00,19.32,19.4,19.25,19.3,60800.0,15.5652,15.6296,15.5088,15.5491,60800.0
2005-07-01 12:00:00,19.3,19.33,19.28,19.31,19700.0,15.5491,15.5732,15.5329,15.5571,19700.0
2005-07-01 12:30:00,19.31,19.32,19.29,19.31,21400.0,15.5571,15.5652,15.541,15.5571,21400.0
2005-07-01 13:00:00,19.31,19.41,19.28,19.34,65200.0,15.5571,15.6377,15.5329,15.5813,65200.0
2005-07-01 13:30:00,19.34,19.4,19.32,19.36,41700.0,15.5813,15.6296,15.5652,15.5974,41700.0
2005-07-01 14:00:00,19.36,19.42,19.33,19.33,104600.0,15.5974,15.6457,15.5732,15.5732,104600.0
2005-07-01 14:30:00,19.33,19.44,19.33,19.37,74800.0,15.5732,15.6618,15.5732,15.6054,74800.0
2005-07-01 15:00:00,19.37,19.57,19.34,19.51,151700.0,15.6054,15.7666,15.5813,15.7182,151700.0
2005-07-01 15:30:00,19.52,19.56,19.42,19.56,123900.0,15.7263,15.7585,15.6457,15.7585,123900.0
2005-07-05 09:30:00,19.5,19.5,19.17,19.41,106300.0,15.7102,15.7102,15.4443,15.6377,106300.0
2005-07-05 10:00:00,19.41,19.45,19.37,19.4,179800.0,15.6377,15.6699,15.6054,15.6296,179800.0
2005-07-05 10:30:00,19.41,19.7,19.38,19.7,121400.0,15.6377,15.8713,15.6135,15.8713,121400.0
2005-07-05 11:00:00,19.7,19.79,19.67,19.74,102200.0,15.8713,15.9438,15.8471,15.9035,102200.0
2005-07-05 11:30:00,19.77,19.82,19.7,19.7,120500.0,15.9277,15.968,15.8713,15.8713,120500.0
2005-07-05 12:00:00,19.7,19.96,19.7,19.95,135400.0,15.8713,16.0808,15.8713,16.0727,135400.0
2005-07-05 12:30:00,19.95,20.0,19.91,19.97,136900.0,16.0727,16.113,16.0405,16.0888,136900.0
2005-07-05 13:00:00,19.97,20.01,19.94,19.94,190100.0,16.0888,16.1211,16.0647,16.0647,190100.0
2005-07-05 13:30:00,19.94,19.94,19.78,19.84,86700.0,16.0647,16.0647,15.9358,15.9841,86700.0
2005-07-05 14:00:00,19.84,19.84,19.7,19.78,49000.0,15.9841,15.9841,15.8713,15.9358,49000.0
2005-07-05 14:30:00,19.79,19.79,19.73,19.73,40100.0,15.9438,15.9438,15.8955,15.8955,40100.0
2005-07-05 15:00:00,19.73,20.0,19.72,20.0,204800.0,15.8955,16.113,15.8874,16.113,204800.0
2005-07-05 15:30:00,19.99,20.03,19.92,20.03,437300.0,16.105,16.1372,16.0486,16.1372,437300.0
2005-07-06 09:30:00,20.03,20.1,19.96,20.07,107600.0,16.1372,16.1936,16.0808,16.1694,107600.0
2005-07-06 10:00:00,20.06,20.29,20.04,20.17,207700.0,16.1613,16.3466,16.1452,16.25,207700.0
2005-07-06 10:30:00,20.18,20.28,20.11,20.19,202100.0,16.258,16.3386,16.2016,16.2661,202100.0
2005-07-06 11:00:00,20.19,20.32,20.19,20.22,94600.0,16.2661,16.3708,16.2661,16.2903,94600.0
2005-07-06 11:30:00,20.22,20.3,20.22,20.28,172000.0,16.2903,16.3547,16.2903,16.3386,172000.0
2005-07-06 12:00:00,20.28,20.28,20.09,20.1,71200.0,16.3386,16.3386,16.1855,16.1936,71200.0
2005-07-06 12:30:00,20.1,20.11,19.88,19.92,116700.0,16.1936,16.2016,16.0163,16.0486,116700.0
2005-07-06 13:00:00,19.92,20.0,19.92,20.0,48900.0,16.0486,16.113,16.0486,16.113,48900.0
2005-07-06 13:30:00,20.0,20.02,19.95,19.98,58000.0,16.113,16.1291,16.0727,16.0969,58000.0
2005-07-06 14:00:00,19.97,20.01,19.93,19.98,132900.0,16.0888,16.1211,16.0566,16.0969,132900.0
2005-07-06 14:30:00,19.97,19.99,19.91,19.98,134400.0,16.0888,16.105,16.0405,16.0969,134400.0
2005-07-06 15:00:00,19.97,19.98,19.88,19.91,247600.0,16.0888,16.0969,16.0163,16.0405,247600.0
2005-07-06 15:30:00,19.91,19.96,19.87,19.93,300200.0,16.0405,16.0808,16.0083,16.0566,300200.0
2005-07-07 09:30:00,19.7,20.13,19.39,19.73,163300.0,15.8713,16.2177,15.6216,15.8955,163300.0
2005-07-07 10:00:00,19.7,19.92,19.67,19.75,77800.0,15.8713,16.0486,15.8471,15.9116,77800.0
2005-07-07 10:30:00,19.75,19.85,19.74,19.77,35200.0,15.9116,15.9922,15.9035,15.9277,35200.0
2005-07-07 11:00:00,19.76,19.8,19.6,19.63,123200.0,15.9197,15.9519,15.7907,15.8149,123200.0
2005-07-07 11:30:00,19.62,19.86,19.59,19.86,100000.0,15.8069,16.0002,15.7827,16.0002,100000.0
2005-07-07 12:00:00,19.87,19.94,19.73,19.85,63900.0,16.0083,16.0647,15.8955,15.9922,63900.0
2005-07-07 12:30:00,19.86,19.86,19.8,19.81,25300.0,16.0002,16.0002,15.9519,15.9599,25300.0
2005-07-07 13:00:00,19.81,19.86,19.8,19.86,16200.0,15.9599,16.0002,15.9519,16.0002,16200.0
2005-07-07 13:30:00,19.86,20.01,19.85,19.94,23100.0,16.0002,16.1211,15.9922,16.0647,23100.0
2005-07-07 14:00:00,19.93,19.93,19.83,19.84,27600.0,16.0566,16.0566,15.976,15.9841,27600.0
2005-07-07 14:30:00,19.85,20.11,19.77,20.1,196800.0,15.9922,16.2016,15.9277,16.1936,196800.0
2005-07-07 15:00:00,20.1,20.15,20.08,20.1,130300.0,16.1936,16.2339,16.1775,16.1936,130300.0
2005-07-07 15:30:00,20.1,20.12,20.06,20.12,258000.0,16.1936,16.2097,16.1613,16.2097,258000.0
2005-07-08 09:30:00,20.02,20.33,19.97,20.26,112000.0,16.1291,16.3789,16.0888,16.3225,112000.0
2005-07-08 10:00:00,20.26,20.3,20.19,20.27,110700.0,16.3225,16.3547,16.2661,16.3305,110700.0
2005-07-08 10:30:00,20.3,20.5,20.22,20.5,106800.0,16.3547,16.5158,16.2903,16.5158,106800.0
2005-07-08 11:00:00,20.49,20.53,20.38,20.43,128900.0,16.5078,16.54,16.4192,16.4594,128900.0
2005-07-08 11:30:00,20.44,20.63,20.44,20.62,129800.0,16.4675,16.6206,16.4675,16.6125,129800.0
2005-07-08 12:00:00,20.62,20.72,20.6,20.6,79800.0,16.6125,16.6931,16.5964,16.5964,79800.0
2005-07-08 12:30:00,20.62,20.64,20.47,20.51,47100.0,16.6125,16.6286,16.4917,16.5239,47100.0
2005-07-08 13:00:00,20.5,20.56,20.48,20.53,29000.0,16.5158,16.5642,16.4997,16.54,29000.0
2005-07-08 13:30:00,20.53,20.57,20.51,20.56,61100.0,16.54,16.5722,16.5239,16.5642,61100.0
2005-07-08 14:00:00,20.55,20.57,20.49,20.55,108100.0,16.5561,16.5722,16.5078,16.5561,108100.0
2005-07-08 14:30:00,20.57,20.69,20.55,20.62,122400.0,16.5722,16.6689,16.5561,16.6125,122400.0
2005-07-08 15:00:00,20.63,20.66,20.53,20.56,128500.0,16.6206,16.6447,16.54,16.5642,128500.0
2005-07-08 15:30:00,20.56,20.62,20.54,20.58,215900.0,16.5642,16.6125,16.5481,16.5803,215900.0
2005-07-11 09:30:00,20.42,20.88,20.37,20.65,122300.0,16.4514,16.822,16.4111,16.6367,122300.0
2005-07-11 10:00:00,20.65,20.95,20.61,20.82,72000.0,16.6367,16.8784,16.6045,16.7736,72000.0
2005-07-11 10:30:00,20.83,20.92,20.81,20.85,102300.0,16.7817,16.8542,16.7656,16.7978,102300.0
2005-07-11 11:00:00,20.85,20.9,20.78,20.78,140400.0,16.7978,16.8381,16.7414,16.7414,140400.0
2005-07-11 11:30:00,20.79,20.81,20.73,20.8,160000.0,16.7495,16.7656,16.7011,16.7575,160000.0
2005-07-11 12:00:00,20.8,20.84,20.76,20.8,57700.0,16.7575,16.7898,16.7253,16.7575,57700.0
2005-07-11 12:30:00,20.79,20.84,20.74,20.8,42600.0,16.7495,16.7898,16.7092,16.7575,42600.0
2005-07-11 13:00:00,20.8,20.9,20.77,20.77,47600.0,16.7575,16.8381,16.7334,16.7334,47600.0
2005-07-11 13:30:00,20.78,20.83,20.67,20.68,29100.0,16.7414,16.7817,16.6528,16.6609,29100.0
2005-07-11 14:00:00,20.68,20.7,20.6,20.6,53200.0,16.6609,16.677,16.5964,16.5964,53200.0
2005-07-11 14:30:00,20.59,20.77,20.59,20.68,96500.0,16.5883,16.7334,16.5883,16.6609,96500.0
2005-07-11 15:00:00,20.68,20.71,20.57,20.6,95500.0,16.6609,16.685,16.5722,16.5964,95500.0
2005-07-11 15:30:00,20.59,20.67,20.58,20.63,108100.0,16.5883,16.6528,16.5803,16.6206,108100.0
2005-07-12 09:30:00,20.67,20.9,20.63,20.77,134300.0,16.6528,16.8381,16.6206,16.7334,134300.0
2005-07-12 10:00:00,20.77,20.77,20.59,20.66,100100.0,16.7334,16.7334,16.5883,16.6447,100100.0
2005-07-12 10:30:00,20.67,20.81,20.66,20.78,59500.0,16.6528,16.7656,16.6447,16.7414,59500.0
2005-07-12 11:00:00,20.78,20.79,20.73,20.77,51500.0,16.7414,16.7495,16.7011,16.7334,51500.0
2005-07-12 11:30:00,20.77,20.85,20.77,20.81,61600.0,16.7334,16.7978,16.7334,16.7656,61600.0
2005-07-12 12:00:00,20.8,20.8,20.74,20.75,78000.0,16.7575,16.7575,16.7092,16.7172,78000.0
2005-07-12 12:30:00,20.76,20.79,20.75,20.78,30900.0,16.7253,16.7495,16.7172,16.7414,30900.0
2005-07-12 13:00:00,20.77,20.79,20.72,20.72,55200.0,16.7334,16.7495,16.6931,16.6931,55200.0
2005-07-12 13:30:00,20.73,20.76,20.71,20.74,49000.0,16.7011,16.7253,16.685,16.7092,49000.0
2005-07-12 14:00:00,20.74,20.75,20.61,20.65,39900.0,16.7092,16.7172,16.6045,16.6367,39900.0
2005-07-12 14:30:00,20.65,20.68,20.62,20.65,30500.0,16.6367,16.6609,16.6125,16.6367,30500.0
2005-07-12 15:00:00,20.65,20.75,20.65,20.75,86700.0,16.6367,16.7172,16.6367,16.7172,86700.0
2005-07-12 15:30:00,20.75,20.75,20.62,20.64,90300.0,16.7172,16.7172,16.6125,16.6286,90300.0
2005-07-13 09:30:00,20.65,20.8,20.4,20.59,70500.0,16.6367,16.7575,16.4353,16.5883,70500.0
2005-07-13 10:00:00,20.55,20.56,20.42,20.45,58700.0,16.5561,16.5642,16.4514,16.4756,58700.0
2005-07-13 10:30:00,20.46,20.49,20.26,20.37,147600.0,16.4836,16.5078,16.3225,16.4111,147600.0
2005-07-13 11:00:00,20.37,20.42,20.28,20.39,64600.0,16.4111,16.4514,16.3386,16.4272,64600.0
2005-07-13 11:30:00,20.4,20.5,20.32,20.48,79600.0,16.4353,16.5158,16.3708,16.4997,79600.0
2005-07-13 12:00:00,20.48,20.5,20.4,20.46,69500.0,16.4997,16.5158,16.4353,16.4836,69500.0
2005-07-13 12:30:00,20.46,20.48,20.35,20.35,70400.0,16.4836,16.4997,16.395,16.395,70400.0
2005-07-13 13:00:00,20.35,20.43,20.32,20.39,95800.0,16.395,16.4594,16.3708,16.4272,95800.0
2005-07-13 13:30:00,20.39,20.4,20.27,20.4,48500.0,16.4272,16.4353,16.3305,16.4353,48500.0
2005-07-13 14:00:00,20.4,20.48,20.37,20.44,68900.0,16.4353,16.4997,16.4111,16.4675,68900.0
2005-07-13 14:30:00,20.44,20.57,20.44,20.54,138100.0,16.4675,16.5722,16.4675,16.5481,138100.0
2005-07-13 15:00:00,20.55,20.56,20.49,20.51,218100.0,16.5561,16.5642,16.5078,16.5239,218100.0
2005-07-13 15:30:00,20.52,20.56,20.4,20.49,254900.0,16.5319,16.5642,16.4353,16.5078,254900.0
2005-07-14 09:30:00,20.61,20.94,20.49,20.82,169600.0,16.6045,16.8703,16.5078,16.7736,169600.0
2005-07-14 10:00:00,20.83,20.91,20.8,20.88,132800.0,16.7817,16.8462,16.7575,16.822,132800.0
2005-07-14 10:30:00,20.88,20.93,20.81,20.81,113500.0,16.822,16.8623,16.7656,16.7656,113500.0
2005-07-14 11:00:00,20.82,20.87,20.78,20.82,97200.0,16.7736,16.8139,16.7414,16.7736,97200.0
2005-07-14 11:30:00,20.83,20.86,20.77,20.79,74200.0,16.7817,16.8059,16.7334,16.7495,74200.0
2005-07-14 12:00:00,20.79,20.83,20.79,20.81,88400.0,16.7495,16.7817,16.7495,16.7656,88400.0
2005-07-14 12:30:00,20.79,20.81,20.75,20.76,45700.0,16.7495,16.7656,16.7172,16.7253,45700.0
2005-07-14 13:00:00,20.76,20.85,20.76,20.83,50400.0,16.7253,16.7978,16.7253,16.7817,50400.0
2005-07-14 13:30:00,20.82,20.87,20.82,20.86,63300.0,16.7736,16.8139,16.7736,16.8059,63300.0
2005-07-14 14:00:00,20.86,20.9,20.84,20.88,129900.0,16.8059,16.8381,16.7898,16.822,129900.0
2005-07-14 14:30:00,20.87,20.95,20.87,20.9,103500.0,16.8139,16.8784,16.8139,16.8381,103500.0
2005-07-14 15:00:00,20.89,21.0,20.88,21.0,130600.0,16.83,16.9187,16.822,16.9187,130600.0
2005-07-14 15:30:00,20.99,21.11,20.97,20.99,251800.0,16.9106,17.0073,16.8945,16.9106,251800.0
2005-07-15 09:30:00,20.2,20.25,19.76,20.01,860400.0,16.2741,16.3144,15.9197,16.1211,860400.0
2005-07-15 10:00:00,20.01,20.04,19.82,19.93,423800.0,16.1211,16.1452,15.968,16.0566,423800.0
2005-07-15 10:30:00,19.93,19.95,19.85,19.86,210900.0,16.0566,16.0727,15.9922,16.0002,210900.0
2005-07-15 11:00:00,19.85,19.86,19.68,19.72,239300.0,15.9922,16.0002,15.8552,15.8874,239300.0
2005-07-15 11:30:00,19.72,19.73,19.64,19.69,166500.0,15.8874,15.8955,15.823,15.8633,166500.0
2005-07-15 12:00:00,19.69,19.69,19.54,19.62,178400.0,15.8633,15.8633,15.7424,15.8069,178400.0
2005-07-15 12:30:00,19.61,19.8,19.61,19.7,137300.0,15.7988,15.9519,15.7988,15.8713,137300.0
2005-07-15 13:00:00,19.71,19.78,19.7,19.74,84500.0,15.8794,15.9358,15.8713,15.9035,84500.0
2005-07-15 13:30:00,19.75,19.8,19.7,19.75,131700.0,15.9116,15.9519,15.8713,15.9116,131700.0
2005-07-15 14:00:00,19.75,19.78,19.73,19.75,144800.0,15.9116,15.9358,15.8955,15.9116,144800.0
2005-07-15 14:30:00,19.76,19.81,19.73,19.8,188600.0,15.9197,15.9599,15.8955,15.9519,188600.0
2005-07-15 15:00:00,19.79,19.8,19.6,19.72,400200.0,15.9438,15.9519,15.7907,15.8874,400200.0
2005-07-15 15:30:00,19.72,20.02,19.72,20.0,618300.0,15.8874,16.1291,15.8874,16.113,618300.0
2005-07-18 09:30:00,19.8,20.0,19.6,19.84,249100.0,15.9519,16.113,15.7907,15.9841,249100.0
2005-07-18 10:00:00,19.84,19.89,19.75,19.83,297200.0,15.9841,16.0244,15.9116,15.976,297200.0
2005-07-18 10:30:00,19.81,19.85,19.7,19.8,130800.0,15.9599,15.9922,15.8713,15.9519,130800.0
2005-07-18 11:00:00,19.79,19.82,19.7,19.73,104800.0,15.9438,15.968,15.8713,15.8955,104800.0
2005-07-18 11:30:00,19.72,19.74,19.69,19.7,87000.0,15.8874,15.9035,15.8633,15.8713,87000.0
2005-07-18 12:00:00,19.7,19.7,19.65,19.66,57500.0,15.8713,15.8713,15.831,15.8391,57500.0
2005-07-18 12:30:00,19.66,19.68,19.57,19.6,127400.0,15.8391,15.8552,15.7666,15.7907,127400.0
2005-07-18 13:00:00,19.6,19.6,19.54,19.56,87500.0,15.7907,15.7907,15.7424,15.7585,87500.0
2005-07-18 13:30:00,19.55,19.63,19.55,19.56,105700.0,15.7505,15.8149,15.7505,15.7585,105700.0
2005-07-18 14:00:00,19.56,19.66,19.5,19.58,94700.0,15.7585,15.8391,15.7102,15.7746,94700.0
2005-07-18 14:30:00,19.56,19.64,19.56,19.62,77900.0,15.7585,15.823,15.7585,15.8069,77900.0
2005-07-18 15:00:00,19.62,19.63,19.58,19.62,138200.0,15.8069,15.8149,15.7746,15.8069,138200.0
2005-07-18 15:30:00,19.62,19.62,19.45,19.47,263200.0,15.8069,15.8069,15.6699,15.686,263200.0
2005-07-19 09:30:00,19.49,19.49,18.94,19.03,709200.0,15.7021,15.7021,15.259,15.3315,709200.0
2005-07-19 10:00:00,19.03,19.03,18.8,18.95,602800.0,15.3315,15.3315,15.1462,15.2671,602800.0
2005-07-19 10:30:00,18.95,19.01,18.88,18.9,533700.0,15.2671,15.3154,15.2107,15.2268,533700.0
2005-07-19 11:00:00,18.9,19.0,18.75,18.8,528000.0,15.2268,15.3074,15.1059,15.1462,528000.0
2005-07-19 11:30:00,18.81,18.93,18.8,18.8,227800.0,15.1543,15.251,15.1462,15.1462,227800.0
2005-07-19 12:00:00,18.8,18.98,18.8,18.91,222300.0,15.1462,15.2912,15.1462,15.2348,222300.0
2005-07-19 12:30:00,18.91,19.01,18.9,19.0,272600.0,15.2348,15.3154,15.2268,15.3074,272600.0
2005-07-19 13:00:00,19.0,19.05,18.96,19.03,225800.0,15.3074,15.3476,15.2751,15.3315,225800.0
2005-07-19 13:30:00,19.02,19.07,18.99,19.01,198700.0,15.3235,15.3638,15.2993,15.3154,198700.0
2005-07-19 14:00:00,19.01,19.03,18.97,19.0,233700.0,15.3154,15.3315,15.2832,15.3074,233700.0
2005-07-19 14:30:00,19.02,19.03,18.97,18.98,115600.0,15.3235,15.3315,15.2832,15.2912,115600.0
2005-07-19 15:00:00,18.99,19.04,18.95,19.0,263000.0,15.2993,15.3396,15.2671,15.3074,263000.0
2005-07-19 15:30:00,19.01,19.05,18.95,18.97,418100.0,15.3154,15.3476,15.2671,15.2832,418100.0
2005-07-20 09:30:00,19.03,19.25,18.96,19.16,202500.0,15.3315,15.5088,15.2751,15.4363,202500.0
2005-07-20 10:00:00,19.17,19.2,19.05,19.05,422900.0,15.4443,15.4685,15.3476,15.3476,422900.0
2005-07-20 10:30:00,19.07,19.2,19.07,19.11,145000.0,15.3638,15.4685,15.3638,15.396,145000.0
2005-07-20 11:00:00,19.11,19.17,19.07,19.14,298300.0,15.396,15.4443,15.3638,15.4201,298300.0
2005-07-20 11:30:00,19.15,19.23,19.14,19.17,166800.0,15.4282,15.4927,15.4201,15.4443,166800.0
2005-07-20 12:00:00,19.17,19.19,19.04,19.07,88700.0,15.4443,15.4604,15.3396,15.3638,88700.0
2005-07-20 12:30:00,19.07,19.11,19.04,19.05,90200.0,15.3638,15.396,15.3396,15.3476,90200.0
2005-07-20 13:00:00,19.05,19.3,19.0,19.22,291200.0,15.3476,15.5491,15.3074,15.4846,291200.0
2005-07-20 13:30:00,19.23,19.9,19.22,19.87,1230100.0,15.4927,16.0324,15.4846,16.0083,1230100.0
2005-07-20 14:00:00,19.88,20.57,19.81,20.46,1431200.0,16.0163,16.5722,15.9599,16.4836,1431200.0
2005-07-20 14:30:00,20.48,20.5,20.09,20.19,445600.0,16.4997,16.5158,16.1855,16.2661,445600.0
2005-07-20 15:00:00,20.17,20.4,20.02,20.35,352800.0,16.25,16.4353,16.1291,16.395,352800.0
2005-07-20 15:30:00,20.37,20.46,20.11,20.2,606500.0,16.4111,16.4836,16.2016,16.2741,606500.0
2005-07-21 09:30:00,20.06,20.19,20.0,20.12,222300.0,16.1613,16.2661,16.113,16.2097,222300.0
2005-07-21 10:00:00,20.12,20.16,19.82,19.82,237600.0,16.2097,16.2419,15.968,15.968,237600.0
2005-07-21 10:30:00,19.85,19.88,19.58,19.78,168800.0,15.9922,16.0163,15.7746,15.9358,168800.0
2005-07-21 11:00:00,19.76,20.02,19.74,20.0,154700.0,15.9197,16.1291,15.9035,16.113,154700.0
2005-07-21 11:30:00,20.0,20.01,19.9,19.98,125000.0,16.113,16.1211,16.0324,16.0969,125000.0
2005-07-21 12:00:00,19.98,20.1,19.85,20.06,85600.0,16.0969,16.1936,15.9922,16.1613,85600.0
2005-07-21 12:30:00,20.09,20.15,20.07,20.15,99500.0,16.1855,16.2339,16.1694,16.2339,99500.0
2005-07-21 13:00:00,20.15,20.2,20.06,20.15,123400.0,16.2339,16.2741,16.1613,16.2339,123400.0
2005-07-21 13:30:00,20.16,20.25,19.99,20.06,74800.0,16.2419,16.3144,16.105,16.1613,74800.0
2005-07-21 14:00:00,20.08,20.09,19.99,19.99,72800.0,16.1775,16.1855,16.105,16.105,72800.0
2005-07-21 14:30:00,20.0,20.07,19.99,20.01,107600.0,16.113,16.1694,16.105,16.1211,107600.0
2005-07-21 15:00:00,20.0,20.12,19.99,20.1,131900.0,16.113,16.2097,16.105,16.1936,131900.0
2005-07-21 15:30:00,20.09,20.1,19.91,19.95,226700.0,16.1855,16.1936,16.0405,16.0727,226700.0
2005-07-22 09:30:00,20.07,20.24,19.78,20.15,94300.0,16.1694,16.3064,15.9358,16.2339,94300.0
2005-07-22 10:00:00,20.15,20.23,20.09,20.14,107600.0,16.2339,16.2983,16.1855,16.2258,107600.0
2005-07-22 10:30:00,20.17,20.17,19.87,20.01,151200.0,16.25,16.25,16.0083,16.1211,151200.0
2005-07-22 11:00:00,20.0,20.0,19.92,19.92,136900.0,16.113,16.113,16.0486,16.0486,136900.0
2005-07-22 11:30:00,19.92,19.98,19.9,19.97,82000.0,16.0486,16.0969,16.0324,16.0888,82000.0
2005-07-22 12:00:00,19.97,19.98,19.93,19.93,59900.0,16.0888,16.0969,16.0566,16.0566,59900.0
2005-07-22 12:30:00,19.93,19.96,19.9,19.91,51200.0,16.0566,16.0808,16.0324,16.0405,51200.0
2005-07-22 13:00:00,19.91,19.98,19.9,19.94,44100.0,16.0405,16.0969,16.0324,16.0647,44100.0
2005-07-22 13:30:00,19.94,19.96,19.89,19.91,70800.0,16.0647,16.0808,16.0244,16.0405,70800.0
2005-07-22 14:00:00,19.91,19.98,19.91,19.94,58800.0,16.0405,16.0969,16.0405,16.0647,58800.0
2005-07-22 14:30:00,19.94,20.1,19.9,20.09,171700.0,16.0647,16.1936,16.0324,16.1855,171700.0
2005-07-22 15:00:00,20.08,20.1,19.97,19.99,135700.0,16.1775,16.1936,16.0888,16.105,135700.0
2005-07-22 15:30:00,20.0,20.01,19.99,19.99,192000.0,16.113,16.1211,16.105,16.105,192000.0
2005-07-25 09:30:00,19.92,20.04,19.86,19.91,58700.0,16.0486,16.1452,16.0002,16.0405,58700.0
2005-07-25 10:00:00,19.9,19.93,19.81,19.81,74600.0,16.0324,16.0566,15.9599,15.9599,74600.0
2005-07-25 10:30:00,19.82,19.86,19.77,19.79,305900.0,15.968,16.0002,15.9277,15.9438,305900.0
2005-07-25 11:00:00,19.8,19.81,19.73,19.79,133200.0,15.9519,15.9599,15.8955,15.9438,133200.0
2005-07-25 11:30:00,19.78,19.83,19.75,19.8,183800.0,15.9358,15.976,15.9116,15.9519,183800.0
2005-07-25 12:00:00,19.8,19.8,19.58,19.59,133200.0,15.9519,15.9519,15.7746,15.7827,133200.0
2005-07-25 12:30:00,19.58,19.62,19.57,19.6,60800.0,15.7746,15.8069,15.7666,15.7907,60800.0
2005-07-25 13:00:00,19.6,19.63,19.58,19.6,51700.0,15.7907,15.8149,15.7746,15.7907,51700.0
2005-07-25 13:30:00,19.58,19.6,19.52,19.53,75500.0,15.7746,15.7907,15.7263,15.7344,75500.0
2005-07-25 14:00:00,19.53,19.54,19.45,19.45,109300.0,15.7344,15.7424,15.6699,15.6699,109300.0
2005-07-25 14:30:00,19.44,19.45,19.28,19.3,184700.0,15.6618,15.6699,15.5329,15.5491,184700.0
2005-07-25 15:00:00,19.3,19.3,19.17,19.22,255400.0,15.5491,15.5491,15.4443,15.4846,255400.0
2005-07-25 15:30:00,19.2,19.41,19.19,19.31,541400.0,15.4685,15.6377,15.4604,15.5571,541400.0
2005-07-26 09:30:00,19.36,19.41,19.1,19.2,116400.0,15.5974,15.6377,15.3879,15.4685,116400.0
2005-07-26 10:00:00,19.19,19.36,19.12,19.26,208800.0,15.4604,15.5974,15.404,15.5168,208800.0
2005-07-26 10:30:00,19.27,19.36,19.23,19.33,144800.0,15.5249,15.5974,15.4927,15.5732,144800.0
2005-07-26 11:00:00,19.33,19.35,19.27,19.28,75900.0,15.5732,15.5893,15.5249,15.5329,75900.0
2005-07-26 11:30:00,19.29,19.3,19.19,19.27,235700.0,15.541,15.5491,15.4604,15.5249,235700.0
2005-07-26 12:00:00,19.28,19.3,19.2,19.23,75600.0,15.5329,15.5491,15.4685,15.4927,75600.0
2005-07-26 12:30:00,19.21,19.25,19.16,19.23,97800.0,15.4765,15.5088,15.4363,15.4927,97800.0
2005-07-26 13:00:00,19.23,19.25,19.21,19.22,52700.0,15.4927,15.5088,15.4765,15.4846,52700.0
2005-07-26 13:30:00,19.22,19.23,19.16,19.19,97800.0,15.4846,15.4927,15.4363,15.4604,97800.0
2005-07-26 14:00:00,19.19,19.22,19.15,19.19,84800.0,15.4604,15.4846,15.4282,15.4604,84800.0
2005-07-26 14:30:00,19.19,19.21,19.17,19.19,150500.0,15.4604,15.4765,15.4443,15.4604,150500.0
2005-07-26 15:00:00,19.19,19.2,19.15,19.17,92600.0,15.4604,15.4685,15.4282,15.4443,92600.0
2005-07-26 15:30:00,19.17,19.22,19.16,19.19,140000.0,15.4443,15.4846,15.4363,15.4604,140000.0
2005-07-27 09:30:00,19.3,19.52,19.22,19.4,77200.0,15.5491,15.7263,15.4846,15.6296,77200.0
2005-07-27 10:00:00,19.4,19.4,19.2,19.23,100600.0,15.6296,15.6296,15.4685,15.4927,100600.0
2005-07-27 10:30:00,19.24,19.27,19.17,19.17,113700.0,15.5007,15.5249,15.4443,15.4443,113700.0
2005-07-27 11:00:00,19.18,19.18,19.0,19.06,256200.0,15.4524,15.4524,15.3074,15.3557,256200.0
2005-07-27 11:30:00,19.05,19.15,19.03,19.12,58300.0,15.3476,15.4282,15.3315,15.404,58300.0
2005-07-27 12:00:00,19.12,19.15,19.05,19.06,98300.0,15.404,15.4282,15.3476,15.3557,98300.0
2005-07-27 12:30:00,19.07,19.2,19.07,19.13,59700.0,15.3638,15.4685,15.3638,15.4121,59700.0
2005-07-27 13:00:00,19.13,19.16,19.1,19.14,67700.0,15.4121,15.4363,15.3879,15.4201,67700.0
2005-07-27 13:30:00,19.12,19.12,19.08,19.11,55600.0,15.404,15.404,15.3718,15.396,55600.0
2005-07-27 14:00:00,19.11,19.19,19.1,19.17,48400.0,15.396,15.4604,15.3879,15.4443,48400.0
2005-07-27 14:30:00,19.16,19.2,19.15,19.17,59500.0,15.4363,15.4685,15.4282,15.4443,59500.0
2005-07-27 15:00:00,19.17,19.21,19.16,19.17,59400.0,15.4443,15.4765,15.4363,15.4443,59400.0
2005-07-27 15:30:00,19.16,19.21,19.09,19.1,241300.0,15.4363,15.4765,15.3799,15.3879,241300.0
2005-07-28 09:30:00,19.36,19.41,19.18,19.3,84200.0,15.5974,15.6377,15.4524,15.5491,84200.0
2005-07-28 10:00:00,19.27,19.36,19.23,19.24,139300.0,15.5249,15.5974,15.4927,15.5007,139300.0
2005-07-28 10:30:00,19.24,19.32,19.2,19.31,483500.0,15.5007,15.5652,15.4685,15.5571,483500.0
2005-07-28 11:00:00,19.32,19.58,19.3,19.53,328600.0,15.5652,15.7746,15.5491,15.7344,328600.0
2005-07-28 11:30:00,19.54,19.64,19.47,19.6,211000.0,15.7424,15.823,15.686,15.7907,211000.0
2005-07-28 12:00:00,19.6,19.79,19.59,19.79,271900.0,15.7907,15.9438,15.7827,15.9438,271900.0
2005-07-28 12:30:00,19.79,19.9,19.73,19.79,181100.0,15.9438,16.0324,15.8955,15.9438,181100.0
2005-07-28 13:00:00,19.8,19.99,19.78,19.95,221900.0,15.9519,16.105,15.9358,16.0727,221900.0
2005-07-28 13:30:00,19.96,20.0,19.88,19.89,495000.0,16.0808,16.113,16.0163,16.0244,495000.0
2005-07-28 14:00:00,19.89,19.97,19.85,19.95,134100.0,16.0244,16.0888,15.9922,16.0727,134100.0
2005-07-28 14:30:00,19.95,20.01,19.87,19.98,152600.0,16.0727,16.1211,16.0083,16.0969,152600.0
2005-07-28 15:00:00,19.99,20.01,19.94,19.97,148700.0,16.105,16.1211,16.0647,16.0888,148700.0
2005-07-28 15:30:00,19.97,20.0,19.85,19.96,393000.0,16.0888,16.113,15.9922,16.0808,393000.0
2005-07-29 09:30:00,19.89,19.94,19.76,19.82,190300.0,16.0734,16.1138,15.9683,16.0168,190300.0
2005-07-29 10:00:00,19.82,19.83,19.77,19.77,108900.0,16.0168,16.0249,15.9764,15.9764,108900.0
2005-07-29 10:30:00,19.79,19.8,19.66,19.74,70200.0,15.9926,16.0006,15.8875,15.9521,70200.0
2005-07-29 11:00:00,19.72,19.74,19.69,19.69,195000.0,15.936,15.9521,15.9117,15.9117,195000.0
2005-07-29 11:30:00,19.69,19.72,19.67,19.68,174900.0,15.9117,15.936,15.8956,15.9037,174900.0
2005-07-29 12:00:00,19.68,19.72,19.66,19.67,199900.0,15.9037,15.936,15.8875,15.8956,199900.0
2005-07-29 12:30:00,19.66,19.71,19.66,19.68,173100.0,15.8875,15.9279,15.8875,15.9037,173100.0
2005-07-29 13:00:00,19.69,19.71,19.68,19.68,56500.0,15.9117,15.9279,15.9037,15.9037,56500.0
2005-07-29 13:30:00,19.68,19.69,19.66,19.69,176000.0,15.9037,15.9117,15.8875,15.9117,176000.0
2005-07-29 14:00:00,19.7,19.71,19.64,19.64,93600.0,15.9198,15.9279,15.8713,15.8713,93600.0
2005-07-29 14:30:00,19.64,19.72,19.62,19.7,276200.0,15.8713,15.936,15.8552,15.9198,276200.0
2005-07-29 15:00:00,19.7,19.7,19.52,19.6,471600.0,15.9198,15.9198,15.7744,15.839,471600.0
2005-07-29 15:30:00,19.6,19.63,19.47,19.6,313900.0,15.839,15.8633,15.734,15.839,313900.0
2005-08-01 09:30:00,19.58,19.8,19.45,19.7,216100.0,15.8229,16.0006,15.7178,15.9198,216100.0
2005-08-01 10:00:00,19.7,19.77,19.53,19.74,59100.0,15.9198,15.9764,15.7824,15.9521,59100.0
2005-08-01 10:30:00,19.74,19.85,19.73,19.85,112100.0,15.9521,16.041,15.9441,16.041,112100.0
2005-08-01 11:00:00,19.85,19.86,19.61,19.66,135100.0,16.041,16.0491,15.8471,15.8875,135100.0
2005-08-01 11:30:00,19.67,19.77,19.67,19.75,73900.0,15.8956,15.9764,15.8956,15.9602,73900.0
2005-08-01 12:00:00,19.75,19.78,19.73,19.73,34100.0,15.9602,15.9845,15.9441,15.9441,34100.0
2005-08-01 12:30:00,19.73,19.75,19.7,19.72,51000.0,15.9441,15.9602,15.9198,15.936,51000.0
2005-08-01 13:00:00,19.71,19.74,19.69,19.7,53800.0,15.9279,15.9521,15.9117,15.9198,53800.0
2005-08-01 13:30:00,19.7,19.71,19.66,19.7,73000.0,15.9198,15.9279,15.8875,15.9198,73000.0
2005-08-01 14:00:00,19.69,19.81,19.69,19.76,156300.0,15.9117,16.0087,15.9117,15.9683,156300.0
2005-08-01 14:30:00,19.76,19.89,19.76,19.88,190400.0,15.9683,16.0734,15.9683,16.0653,190400.0
2005-08-01 15:00:00,19.89,19.9,19.82,19.9,117600.0,16.0734,16.0814,16.0168,16.0814,117600.0
2005-08-01 15:30:00,19.9,19.91,19.83,19.85,274200.0,16.0814,16.0895,16.0249,16.041,274200.0
2005-08-02 09:30:00,19.85,19.93,19.5,19.81,58200.0,16.041,16.1057,15.7582,16.0087,58200.0
2005-08-02 10:00:00,19.81,19.92,19.75,19.88,86200.0,16.0087,16.0976,15.9602,16.0653,86200.0
2005-08-02 10:30:00,19.88,19.98,19.84,19.96,137400.0,16.0653,16.1461,16.033,16.1299,137400.0
2005-08-02 11:00:00,19.92,19.99,19.85,19.86,52500.0,16.0976,16.1542,16.041,16.0491,52500.0
2005-08-02 11:30:00,19.85,19.93,19.85,19.89,38000.0,16.041,16.1057,16.041,16.0734,38000.0
2005-08-02 12:00:00,19.89,19.97,19.88,19.97,60500.0,16.0734,16.138,16.0653,16.138,60500.0
2005-08-02 12:30:00,19.97,19.99,19.89,19.93,125400.0,16.138,16.1542,16.0734,16.1057,125400.0
2005-08-02 13:00:00,19.94,19.97,19.93,19.96,41400.0,16.1138,16.138,16.1057,16.1299,41400.0
2005-08-02 13:30:00,19.96,20.11,19.95,20.03,159800.0,16.1299,16.2512,16.1219,16.1865,159800.0
2005-08-02 14:00:00,20.03,20.05,20.01,20.01,79700.0,16.1865,16.2027,16.1703,16.1703,79700.0
2005-08-02 14:30:00,20.01,20.02,19.99,19.99,94000.0,16.1703,16.1784,16.1542,16.1542,94000.0
2005-08-02 15:00:00,20.0,20.03,19.96,20.02,131100.0,16.1623,16.1865,16.1299,16.1784,131100.0
2005-08-02 15:30:00,20.01,20.04,19.9,20.03,151000.0,16.1703,16.1946,16.0814,16.1865,151000.0
2005-08-03 09:30:00,19.91,19.95,19.76,19.81,38200.0,16.0895,16.1219,15.9683,16.0087,38200.0
2005-08-03 10:00:00,19.81,19.94,19.78,19.85,148300.0,16.0087,16.1138,15.9845,16.041,148300.0
2005-08-03 10:30:00,19.83,19.96,19.79,19.83,81700.0,16.0249,16.1299,15.9926,16.0249,81700.0
2005-08-03 11:00:00,19.83,19.84,19.79,19.81,75300.0,16.0249,16.033,15.9926,16.0087,75300.0
2005-08-03 11:30:00,19.81,19.92,19.76,19.91,69100.0,16.0087,16.0976,15.9683,16.0895,69100.0
2005-08-03 12:00:00,19.93,19.94,19.89,19.91,17700.0,16.1057,16.1138,16.0734,16.0895,17700.0
2005-08-03 12:30:00,19.9,19.92,19.85,19.87,81600.0,16.0814,16.0976,16.041,16.0572,81600.0
2005-08-03 13:00:00,19.87,19.89,19.81,19.83,60600.0,16.0572,16.0734,16.0087,16.0249,60600.0
2005-08-03 13:30:00,19.83,19.87,19.73,19.76,71200.0,16.0249,16.0572,15.9441,15.9683,71200.0
2005-08-03 14:00:00,19.76,19.79,19.6,19.63,73400.0,15.9683,15.9926,15.839,15.8633,73400.0
2005-08-03 14:30:00,19.62,19.72,19.6,19.7,100600.0,15.8552,15.936,15.839,15.9198,100600.0
2005-08-03 15:00:00,19.69,19.71,19.63,19.63,103600.0,15.9117,15.9279,15.8633,15.8633,103600.0
2005-08-03 15:30:00,19.63,19.82,19.62,19.8,213000.0,15.8633,16.0168,15.8552,16.0006,213000.0
2005-08-04 09:30:00,19.7,19.78,19.56,19.62,112400.0,15.9198,15.9845,15.8067,15.8552,112400.0
2005-08-04 10:00:00,19.65,19.65,19.35,19.54,198300.0,15.8794,15.8794,15.637,15.7905,198300.0
2005-08-04 10:30:00,19.59,19.63,19.5,19.52,126300.0,15.8309,15.8633,15.7582,15.7744,126300.0
2005-08-04 11:00:00,19.51,19.56,19.47,19.48,170900.0,15.7663,15.8067,15.734,15.742,170900.0
2005-08-04 11:30:00,19.47,19.48,19.43,19.45,142700.0,15.734,15.742,15.7016,15.7178,142700.0
2005-08-04 12:00:00,19.45,19.45,19.29,19.29,99800.0,15.7178,15.7178,15.5885,15.5885,99800.0
2005-08-04 12:30:00,19.29,19.31,19.26,19.28,86500.0,15.5885,15.6047,15.5643,15.5804,86500.0
2005-08-04 13:00:00,19.27,19.31,19.27,19.3,59200.0,15.5723,15.6047,15.5723,15.5966,59200.0
2005-08-04 13:30:00,19.3,19.32,19.24,19.3,59200.0,15.5966,15.6127,15.5481,15.5966,59200.0
2005-08-04 14:00:00,19.3,19.32,19.25,19.26,41000.0,15.5966,15.6127,15.5562,15.5643,41000.0
2005-08-04 14:30:00,19.26,19.32,19.25,19.3,73200.0,15.5643,15.6127,15.5562,15.5966,73200.0
2005-08-04 15:00:00,19.29,19.33,19.26,19.33,130500.0,15.5885,15.6208,15.5643,15.6208,130500.0
2005-08-04 15:30:00,19.32,19.4,19.28,19.36,400000.0,15.6127,15.6774,15.5804,15.6451,400000.0
2005-08-05 09:30:00,19.25,19.49,19.25,19.39,99800.0,15.5562,15.7501,15.5562,15.6693,99800.0
2005-08-05 10:00:00,19.37,19.41,19.31,19.37,214600.0,15.6531,15.6855,15.6047,15.6531,214600.0
2005-08-05 10:30:00,19.37,19.42,19.29,19.31,298100.0,15.6531,15.6936,15.5885,15.6047,298100.0
2005-08-05 11:00:00,19.31,19.38,19.3,19.33,77100.0,15.6047,15.6612,15.5966,15.6208,77100.0
2005-08-05 11:30:00,19.33,19.36,19.23,19.25,93300.0,15.6208,15.6451,15.54,15.5562,93300.0
2005-08-05 12:00:00,19.26,19.38,19.25,19.35,51500.0,15.5643,15.6612,15.5562,15.637,51500.0
2005-08-05 12:30:00,19.35,19.38,19.33,19.36,26800.0,15.637,15.6612,15.6208,15.6451,26800.0
2005-08-05 13:00:00,19.35,19.37,19.29,19.3,45500.0,15.637,15.6531,15.5885,15.5966,45500.0
2005-08-05 13:30:00,19.31,19.32,19.28,19.31,36500.0,15.6047,15.6127,15.5804,15.6047,36500.0
2005-08-05 14:00:00,19.31,19.36,19.31,19.34,61200.0,15.6047,15.6451,15.6047,15.6289,61200.0
2005-08-05 14:30:00,19.34,19.37,19.31,19.31,41300.0,15.6289,15.6531,15.6047,15.6047,41300.0
2005-08-05 15:00:00,19.31,19.32,19.26,19.27,58500.0,15.6047,15.6127,15.5643,15.5723,58500.0
2005-08-05 15:30:00,19.27,19.35,19.25,19.3,238100.0,15.5723,15.637,15.5562,15.5966,238100.0
2005-08-08 09:30:00,19.29,19.56,19.29,19.46,139700.0,15.5885,15.8067,15.5885,15.7259,139700.0
2005-08-08 10:00:00,19.46,19.53,19.35,19.42,77300.0,15.7259,15.7824,15.637,15.6936,77300.0
2005-08-08 10:30:00,19.42,19.42,19.25,19.26,110000.0,15.6936,15.6936,15.5562,15.5643,110000.0
2005-08-08 11:00:00,19.27,19.37,19.26,19.34,57800.0,15.5723,15.6531,15.5643,15.6289,57800.0
2005-08-08 11:30:00,19.34,19.36,19.28,19.35,39600.0,15.6289,15.6451,15.5804,15.637,39600.0
2005-08-08 12:00:00,19.35,19.42,19.35,19.42,42700.0,15.637,15.6936,15.637,15.6936,42700.0
2005-08-08 12:30:00,19.42,19.42,19.27,19.29,17100.0,15.6936,15.6936,15.5723,15.5885,17100.0
2005-08-08 13:00:00,19.3,19.33,19.27,19.3,16200.0,15.5966,15.6208,15.5723,15.5966,16200.0
2005-08-08 13:30:00,19.3,19.32,19.3,19.3,53400.0,15.5966,15.6127,15.5966,15.5966,53400.0
2005-08-08 14:00:00,19.29,19.3,19.21,19.24,86000.0,15.5885,15.5966,15.5238,15.5481,86000.0
2005-08-08 14:30:00,19.23,19.23,19.16,19.16,51600.0,15.54,15.54,15.4834,15.4834,51600.0
2005-08-08 15:00:00,19.17,19.17,19.12,19.14,105200.0,15.4915,15.4915,15.4511,15.4673,105200.0
2005-08-08 15:30:00,19.15,19.24,19.11,19.15,216500.0,15.4754,15.5481,15.443,15.4754,216500.0
2005-08-09 09:30:00,19.15,19.38,19.1,19.15,78700.0,15.4754,15.6612,15.435,15.4754,78700.0
2005-08-09 10:00:00,19.15,19.2,19.06,19.07,219500.0,15.4754,15.5158,15.4026,15.4107,219500.0
2005-08-09 10:30:00,19.08,19.13,19.06,19.07,33600.0,15.4188,15.4592,15.4026,15.4107,33600.0
2005-08-09 11:00:00,19.08,19.1,19.06,19.08,76400.0,15.4188,15.435,15.4026,15.4188,76400.0
2005-08-09 11:30:00,19.08,19.09,19.06,19.06,20300.0,15.4188,15.4269,15.4026,15.4026,20300.0
2005-08-09 12:00:00,19.06,19.15,19.06,19.13,91200.0,15.4026,15.4754,15.4026,15.4592,91200.0
2005-08-09 12:30:00,19.13,19.22,19.11,19.17,95600.0,15.4592,15.5319,15.443,15.4915,95600.0
2005-08-09 13:00:00,19.17,19.18,19.11,19.11,17900.0,15.4915,15.4996,15.443,15.443,17900.0
2005-08-09 13:30:00,19.12,19.12,19.07,19.12,29000.0,15.4511,15.4511,15.4107,15.4511,29000.0
2005-08-09 14:00:00,19.12,19.12,19.08,19.11,37400.0,15.4511,15.4511,15.4188,15.443,37400.0
2005-08-09 14:30:00,19.11,19.12,19.08,19.09,70900.0,15.443,15.4511,15.4188,15.4269,70900.0
2005-08-09 15:00:00,19.09,19.1,18.99,19.02,91600.0,15.4269,15.435,15.3461,15.3703,91600.0
2005-08-09 15:30:00,19.02,19.05,18.93,19.04,289500.0,15.3703,15.3946,15.2976,15.3865,289500.0
2005-08-10 09:30:00,18.95,19.29,18.95,19.15,146200.0,15.3137,15.5885,15.3137,15.4754,146200.0
2005-08-10 10:00:00,19.12,19.43,19.12,19.21,221100.0,15.4511,15.7016,15.4511,15.5238,221100.0
2005-08-10 10:30:00,19.24,19.38,19.16,19.17,41800.0,15.5481,15.6612,15.4834,15.4915,41800.0
2005-08-10 11:00:00,19.19,19.22,19.16,19.16,52400.0,15.5077,15.5319,15.4834,15.4834,52400.0
2005-08-10 11:30:00,19.18,19.19,19.12,19.15,116500.0,15.4996,15.5077,15.4511,15.4754,116500.0
2005-08-10 12:00:00,19.15,19.16,19.02,19.04,124200.0,15.4754,15.4834,15.3703,15.3865,124200.0
2005-08-10 12:30:00,19.04,19.08,19.02,19.04,57000.0,15.3865,15.4188,15.3703,15.3865,57000.0
2005-08-10 13:00:00,19.04,19.05,18.95,19.0,103100.0,15.3865,15.3946,15.3137,15.3541,103100.0
2005-08-10 13:30:00,19.0,19.05,18.92,18.95,79700.0,15.3541,15.3946,15.2895,15.3137,79700.0
2005-08-10 14:00:00,18.95,18.96,18.82,18.84,106000.0,15.3137,15.3218,15.2087,15.2248,106000.0
2005-08-10 14:30:00,18.84,18.86,18.67,18.76,263700.0,15.2248,15.241,15.0875,15.1602,263700.0
2005-08-10 15:00:00,18.77,18.92,18.76,18.84,196300.0,15.1683,15.2895,15.1602,15.2248,196300.0
2005-08-10 15:30:00,18.85,18.99,18.81,18.91,306000.0,15.2329,15.3461,15.2006,15.2814,306000.0
2005-08-11 09:30:00,18.93,19.15,18.88,19.13,83000.0,15.2976,15.4754,15.2572,15.4592,83000.0
2005-08-11 10:00:00,19.13,19.23,19.06,19.13,60200.0,15.4592,15.54,15.4026,15.4592,60200.0
2005-08-11 10:30:00,19.13,19.21,19.11,19.21,81800.0,15.4592,15.5238,15.443,15.5238,81800.0
2005-08-11 11:00:00,19.18,19.23,19.15,19.21,337500.0,15.4996,15.54,15.4754,15.5238,337500.0
2005-08-11 11:30:00,19.22,19.23,19.16,19.2,267400.0,15.5319,15.54,15.4834,15.5158,267400.0
2005-08-11 12:00:00,19.2,19.21,19.09,19.1,63100.0,15.5158,15.5238,15.4269,15.435,63100.0
2005-08-11 12:30:00,19.12,19.15,19.1,19.1,32200.0,15.4511,15.4754,15.435,15.435,32200.0
2005-08-11 13:00:00,19.1,19.1,19.03,19.05,41000.0,15.435,15.435,15.3784,15.3946,41000.0
2005-08-11 13:30:00,19.05,19.14,19.04,19.12,114700.0,15.3946,15.4673,15.3865,15.4511,114700.0
2005-08-11 14:00:00,19.14,19.19,19.14,19.16,41800.0,15.4673,15.5077,15.4673,15.4834,41800.0
2005-08-11 14:30:00,19.17,19.38,19.17,19.36,140900.0,15.4915,15.6612,15.4915,15.6451,140900.0
2005-08-11 15:00:00,19.37,19.38,19.26,19.27,226500.0,15.6531,15.6612,15.5643,15.5723,226500.0
2005-08-11 15:30:00,19.27,19.3,19.18,19.28,203000.0,15.5723,15.5966,15.4996,15.5804,203000.0
2005-08-12 09:30:00,19.15,19.15,18.9,19.13,105800.0,15.4754,15.4754,15.2733,15.4592,105800.0
2005-08-12 10:00:00,19.13,19.18,19.0,19.07,74400.0,15.4592,15.4996,15.3541,15.4107,74400.0
2005-08-12 10:30:00,19.06,19.16,19.06,19.16,58800.0,15.4026,15.4834,15.4026,15.4834,58800.0
2005-08-12 11:00:00,19.15,19.2,19.14,19.18,53500.0,15.4754,15.5158,15.4673,15.4996,53500.0
2005-08-12 11:30:00,19.18,19.19,19.06,19.06,62600.0,15.4996,15.5077,15.4026,15.4026,62600.0
2005-08-12 12:00:00,19.05,19.09,19.0,19.06,57900.0,15.3946,15.4269,15.3541,15.4026,57900.0
2005-08-12 12:30:00,19.06,19.2,19.06,19.12,45100.0,15.4026,15.5158,15.4026,15.4511,45100.0
2005-08-12 13:00:00,19.12,19.25,19.09,19.22,34100.0,15.4511,15.5562,15.4269,15.5319,34100.0
2005-08-12 13:30:00,19.23,19.35,19.22,19.29,162700.0,15.54,15.637,15.5319,15.5885,162700.0
2005-08-12 14:00:00,19.3,19.4,19.29,19.31,63300.0,15.5966,15.6774,15.5885,15.6047,63300.0
2005-08-12 14:30:00,19.31,19.38,19.31,19.35,74700.0,15.6047,15.6612,15.6047,15.637,74700.0
2005-08-12 15:00:00,19.36,19.41,19.32,19.4,139000.0,15.6451,15.6855,15.6127,15.6774,139000.0
2005-08-12 15:30:00,19.4,19.46,19.36,19.4,302700.0,15.6774,15.7259,15.6451,15.6774,302700.0
2005-08-15 09:30:00,19.43,19.43,19.16,19.19,59300.0,15.7016,15.7016,15.4834,15.5077,59300.0
2005-08-15 10:00:00,19.18,19.18,19.02,19.05,74600.0,15.4996,15.4996,15.3703,15.3946,74600.0
2005-08-15 10:30:00,19.08,19.1,19.05,19.06,35500.0,15.4188,15.435,15.3946,15.4026,35500.0
2005-08-15 11:00:00,19.07,19.17,19.04,19.06,47200.0,15.4107,15.4915,15.3865,15.4026,47200.0
2005-08-15 11:30:00,19.06,19.08,19.04,19.04,50000.0,15.4026,15.4188,15.3865,15.3865,50000.0
2005-08-15 12:00:00,19.04,19.13,18.99,19.09,150100.0,15.3865,15.4592,15.3461,15.4269,150100.0
2005-08-15 12:30:00,19.09,19.12,19.0,19.04,33900.0,15.4269,15.4511,15.3541,15.3865,33900.0
2005-08-15 13:00:00,19.04,19.07,18.98,19.04,51400.0,15.3865,15.4107,15.338,15.3865,51400.0
2005-08-15 13:30:00,19.05,19.11,19.03,19.08,44600.0,15.3946,15.443,15.3784,15.4188,44600.0
2005-08-15 14:00:00,19.08,19.1,18.9,18.98,165000.0,15.4188,15.435,15.2733,15.338,165000.0
2005-08-15 14:30:00,18.99,19.2,18.98,19.11,109200.0,15.3461,15.5158,15.338,15.443,109200.0
2005-08-15 15:00:00,19.11,19.2,19.08,19.15,88700.0,15.443,15.5158,15.4188,15.4754,88700.0
2005-08-15 15:30:00,19.16,19.19,18.99,19.03,263900.0,15.4834,15.5077,15.3461,15.3784,263900.0
2005-08-16 09:30:00,18.95,19.1,18.77,18.79,78200.0,15.3137,15.435,15.1683,15.1844,78200.0
2005-08-16 10:00:00,18.8,18.87,18.76,18.8,129800.0,15.1925,15.2491,15.1602,15.1925,129800.0
2005-08-16 10:30:00,18.8,18.83,18.77,18.79,72100.0,15.1925,15.2168,15.1683,15.1844,72100.0
2005-08-16 11:00:00,18.78,18.82,18.7,18.7,156500.0,15.1764,15.2087,15.1117,15.1117,156500.0
2005-08-16 11:30:00,18.7,18.81,18.61,18.81,86100.0,15.1117,15.2006,15.039,15.2006,86100.0
2005-08-16 12:00:00,18.8,18.82,18.73,18.8,64300.0,15.1925,15.2087,15.136,15.1925,64300.0
2005-08-16 12:30:00,18.81,18.82,18.62,18.66,102600.0,15.2006,15.2087,15.0471,15.0794,102600.0
2005-08-16 13:00:00,18.66,18.76,18.66,18.72,76400.0,15.0794,15.1602,15.0794,15.1279,76400.0
2005-08-16 13:30:00,18.72,18.75,18.66,18.73,85600.0,15.1279,15.1521,15.0794,15.136,85600.0
2005-08-16 14:00:00,18.74,18.75,18.6,18.63,49200.0,15.144,15.1521,15.0309,15.0551,49200.0
2005-08-16 14:30:00,18.61,18.68,18.6,18.64,55900.0,15.039,15.0955,15.0309,15.0632,55900.0
2005-08-16 15:00:00,18.65,18.7,18.54,18.56,100000.0,15.0713,15.1117,14.9824,14.9986,100000.0
2005-08-16 15:30:00,18.57,18.7,18.55,18.61,187800.0,15.0067,15.1117,14.9905,15.039,187800.0
2005-08-17 09:30:00,18.46,18.57,18.33,18.48,156700.0,14.9178,15.0067,14.8127,14.9339,156700.0
2005-08-17 10:00:00,18.48,18.49,18.38,18.42,151300.0,14.9339,14.942,14.8531,14.8854,151300.0
2005-08-17 10:30:00,18.42,18.55,18.42,18.53,115500.0,14.8854,14.9905,14.8854,14.9743,115500.0
2005-08-17 11:00:00,18.53,18.54,18.49,18.51,57700.0,14.9743,14.9824,14.942,14.9582,57700.0
2005-08-17 11:30:00,18.5,18.55,18.47,18.47,78400.0,14.9501,14.9905,14.9258,14.9258,78400.0
2005-08-17 12:00:00,18.47,18.58,18.45,18.58,75400.0,14.9258,15.0147,14.9097,15.0147,75400.0
2005-08-17 12:30:00,18.57,18.68,18.46,18.66,156800.0,15.0067,15.0955,14.9178,15.0794,156800.0
2005-08-17 13:00:00,18.66,18.77,18.66,18.77,37800.0,15.0794,15.1683,15.0794,15.1683,37800.0
2005-08-17 13:30:00,18.76,18.79,18.68,18.7,116100.0,15.1602,15.1844,15.0955,15.1117,116100.0
2005-08-17 14:00:00,18.72,18.72,18.61,18.66,135500.0,15.1279,15.1279,15.039,15.0794,135500.0
2005-08-17 14:30:00,18.67,18.75,18.65,18.73,92900.0,15.0875,15.1521,15.0713,15.136,92900.0
2005-08-17 15:00:00,18.74,18.95,18.73,18.81,155800.0,15.144,15.3137,15.136,15.2006,155800.0
2005-08-17 15:30:00,18.81,18.96,18.79,18.83,233500.0,15.2006,15.3218,15.1844,15.2168,233500.0
2005-08-18 09:30:00,18.65,18.79,18.32,18.46,103500.0,15.0713,15.1844,14.8046,14.9178,103500.0
2005-08-18 10:00:00,18.46,18.61,18.46,18.59,50600.0,14.9178,15.039,14.9178,15.0228,50600.0
2005-08-18 10:30:00,18.59,18.59,18.49,18.52,48400.0,15.0228,15.0228,14.942,14.9663,48400.0
2005-08-18 11:00:00,18.53,18.61,18.48,18.51,77000.0,14.9743,15.039,14.9339,14.9582,77000.0
2005-08-18 11:30:00,18.51,18.51,18.46,18.46,49700.0,14.9582,14.9582,14.9178,14.9178,49700.0
2005-08-18 12:00:00,18.46,18.56,18.46,18.56,78400.0,14.9178,14.9986,14.9178,14.9986,78400.0
2005-08-18 12:30:00,18.55,18.57,18.54,18.57,33500.0,14.9905,15.0067,14.9824,15.0067,33500.0
2005-08-18 13:00:00,18.56,18.64,18.56,18.63,63200.0,14.9986,15.0632,14.9986,15.0551,63200.0
2005-08-18 13:30:00,18.63,18.67,18.58,18.65,61100.0,15.0551,15.0875,15.0147,15.0713,61100.0
2005-08-18 14:00:00,18.64,18.69,18.63,18.65,70000.0,15.0632,15.1036,15.0551,15.0713,70000.0
2005-08-18 14:30:00,18.65,18.72,18.63,18.71,82500.0,15.0713,15.1279,15.0551,15.1198,82500.0
2005-08-18 15:00:00,18.71,18.73,18.7,18.7,113800.0,15.1198,15.136,15.1117,15.1117,113800.0
2005-08-18 15:30:00,18.7,18.82,18.67,18.7,198600.0,15.1117,15.2087,15.0875,15.1117,198600.0
2005-08-19 09:30:00,18.7,18.73,18.46,18.52,88900.0,15.1117,15.136,14.9178,14.9663,88900.0
2005-08-19 10:00:00,18.51,18.61,18.51,18.6,80400.0,14.9582,15.039,14.9582,15.0309,80400.0
2005-08-19 10:30:00,18.62,18.63,18.57,18.57,74900.0,15.0471,15.0551,15.0067,15.0067,74900.0
2005-08-19 11:00:00,18.58,18.6,18.55,18.6,30700.0,15.0147,15.0309,14.9905,15.0309,30700.0
2005-08-19 11:30:00,18.6,18.76,18.59,18.73,69700.0,15.0309,15.1602,15.0228,15.136,69700.0
2005-08-19 12:00:00,18.73,18.77,18.73,18.73,81800.0,15.136,15.1683,15.136,15.136,81800.0
2005-08-19 12:30:00,18.73,18.73,18.61,18.65,43300.0,15.136,15.136,15.039,15.0713,43300.0
2005-08-19 13:00:00,18.65,18.7,18.64,18.68,33000.0,15.0713,15.1117,15.0632,15.0955,33000.0
2005-08-19 13:30:00,18.69,18.72,18.69,18.72,21700.0,15.1036,15.1279,15.1036,15.1279,21700.0
2005-08-19 14:00:00,18.71,18.72,18.67,18.68,43900.0,15.1198,15.1279,15.0875,15.0955,43900.0
2005-08-19 14:30:00,18.67,18.74,18.67,18.72,34300.0,15.0875,15.144,15.0875,15.1279,34300.0
2005-08-19 15:00:00,18.72,18.73,18.63,18.67,59800.0,15.1279,15.136,15.0551,15.0875,59800.0
2005-08-19 15:30:00,18.67,18.73,18.65,18.68,84600.0,15.0875,15.136,15.0713,15.0955,84600.0
2005-08-22 09:30:00,18.72,18.79,18.59,18.61,101300.0,15.1279,15.1844,15.0228,15.039,101300.0
2005-08-22 10:00:00,18.61,18.78,18.6,18.77,75300.0,15.039,15.1764,15.0309,15.1683,75300.0
2005-08-22 10:30:00,18.77,18.91,18.73,18.76,73100.0,15.1683,15.2814,15.136,15.1602,73100.0
2005-08-22 11:00:00,18.76,18.76,18.61,18.62,34900.0,15.1602,15.1602,15.039,15.0471,34900.0
2005-08-22 11:30:00,18.63,18.64,18.55,18.61,34800.0,15.0551,15.0632,14.9905,15.039,34800.0
2005-08-22 12:00:00,18.61,18.64,18.56,18.58,37900.0,15.039,15.0632,14.9986,15.0147,37900.0
2005-08-22 12:30:00,18.58,18.58,18.41,18.45,44800.0,15.0147,15.0147,14.8774,14.9097,44800.0
2005-08-22 13:00:00,18.45,18.48,18.36,18.41,56100.0,14.9097,14.9339,14.837,14.8774,56100.0
2005-08-22 13:30:00,18.4,18.45,18.38,18.44,77700.0,14.8693,14.9097,14.8531,14.9016,77700.0
2005-08-22 14:00:00,18.44,18.45,18.26,18.3,69700.0,14.9016,14.9097,14.7561,14.7885,69700.0
2005-08-22 14:30:00,18.31,18.36,18.26,18.28,121100.0,14.7965,14.837,14.7561,14.7723,121100.0
2005-08-22 15:00:00,18.27,18.4,18.24,18.31,97700.0,14.7642,14.8693,14.74,14.7965,97700.0
2005-08-22 15:30:00,18.31,18.43,18.26,18.38,306600.0,14.7965,14.8935,14.7561,14.8531,306600.0
2005-08-23 09:30:00,18.4,18.45,18.21,18.23,119500.0,14.8693,14.9097,14.7157,14.7319,119500.0
2005-08-23 10:00:00,18.22,18.31,18.0,18.29,197500.0,14.7238,14.7965,14.546,14.7804,197500.0
2005-08-23 10:30:00,18.27,18.32,18.23,18.25,141700.0,14.7642,14.8046,14.7319,14.7481,141700.0
2005-08-23 11:00:00,18.26,18.27,18.09,18.09,114100.0,14.7561,14.7642,14.6188,14.6188,114100.0
2005-08-23 11:30:00,18.1,18.12,17.98,18.06,127200.0,14.6268,14.643,14.5299,14.5945,127200.0
2005-08-23 12:00:00,18.03,18.09,18.03,18.03,62000.0,14.5703,14.6188,14.5703,14.5703,62000.0
2005-08-23 12:30:00,18.04,18.05,17.9,17.96,76300.0,14.5784,14.5864,14.4652,14.5137,76300.0
2005-08-23 13:00:00,17.96,18.05,17.93,18.04,34400.0,14.5137,14.5864,14.4895,14.5784,34400.0
2005-08-23 13:30:00,18.05,18.1,18.04,18.1,78300.0,14.5864,14.6268,14.5784,14.6268,78300.0
2005-08-23 14:00:00,18.1,18.11,17.95,17.97,39600.0,14.6268,14.6349,14.5056,14.5218,39600.0
2005-08-23 14:30:00,17.98,18.01,17.84,17.87,98000.0,14.5299,14.5541,14.4167,14.441,98000.0
2005-08-23 15:00:00,17.86,17.96,17.79,17.83,259700.0,14.4329,14.5137,14.3763,14.4087,259700.0
2005-08-23 15:30:00,17.84,17.9,17.74,17.79,380600.0,14.4167,14.4652,14.3359,14.3763,380600.0
2005-08-24 09:30:00,17.71,17.79,17.38,17.44,226900.0,14.3117,14.3763,14.045,14.0935,226900.0
2005-08-24 10:00:00,17.43,17.82,17.4,17.54,237200.0,14.0854,14.4006,14.0612,14.1743,237200.0
2005-08-24 10:30:00,17.53,17.94,17.52,17.92,349100.0,14.1662,14.4975,14.1581,14.4814,349100.0
2005-08-24 11:00:00,17.93,17.93,17.79,17.84,131000.0,14.4895,14.4895,14.3763,14.4167,131000.0
2005-08-24 11:30:00,17.87,17.92,17.8,17.92,86100.0,14.441,14.4814,14.3844,14.4814,86100.0
2005-08-24 12:00:00,17.93,18.07,17.93,18.05,152700.0,14.4895,14.6026,14.4895,14.5864,152700.0
2005-08-24 12:30:00,18.06,18.25,18.05,18.23,251100.0,14.5945,14.7481,14.5864,14.7319,251100.0
2005-08-24 13:00:00,18.23,18.25,18.16,18.16,84100.0,14.7319,14.7481,14.6753,14.6753,84100.0
2005-08-24 13:30:00,18.16,18.17,17.95,18.02,113700.0,14.6753,14.6834,14.5056,14.5622,113700.0
2005-08-24 14:00:00,18.03,18.04,17.96,18.0,104600.0,14.5703,14.5784,14.5137,14.546,104600.0
2005-08-24 14:30:00,18.0,18.06,17.99,17.99,105100.0,14.546,14.5945,14.538,14.538,105100.0
2005-08-24 15:00:00,17.99,18.0,17.84,17.88,180900.0,14.538,14.546,14.4167,14.4491,180900.0
2005-08-24 15:30:00,17.88,17.89,17.77,17.8,197700.0,14.4491,14.4571,14.3602,14.3844,197700.0
2005-08-25 09:30:00,17.76,17.88,17.62,17.77,62400.0,14.3521,14.4491,14.2389,14.3602,62400.0
2005-08-25 10:00:00,17.75,17.88,17.75,17.84,40500.0,14.344,14.4491,14.344,14.4167,40500.0
2005-08-25 10:30:00,17.84,18.02,17.84,18.02,81500.0,14.4167,14.5622,14.4167,14.5622,81500.0
2005-08-25 11:00:00,18.0,18.09,17.98,18.02,92400.0,14.546,14.6188,14.5299,14.5622,92400.0
2005-08-25 11:30:00,18.02,18.07,18.0,18.05,55100.0,14.5622,14.6026,14.546,14.5864,55100.0
2005-08-25 12:00:00,18.05,18.09,18.02,18.08,75200.0,14.5864,14.6188,14.5622,14.6107,75200.0
2005-08-25 12:30:00,18.08,18.12,18.04,18.1,121800.0,14.6107,14.643,14.5784,14.6268,121800.0
2005-08-25 13:00:00,18.1,18.12,18.08,18.1,56200.0,14.6268,14.643,14.6107,14.6268,56200.0
2005-08-25 13:30:00,18.1,18.11,18.08,18.1,36400.0,14.6268,14.6349,14.6107,14.6268,36400.0
2005-08-25 14:00:00,18.1,18.12,18.04,18.1,65400.0,14.6268,14.643,14.5784,14.6268,65400.0
2005-08-25 14:30:00,18.1,18.13,18.08,18.13,51000.0,14.6268,14.6511,14.6107,14.6511,51000.0
2005-08-25 15:00:00,18.13,18.15,18.11,18.12,107200.0,14.6511,14.6672,14.6349,14.643,107200.0
2005-08-25 15:30:00,18.12,18.14,18.1,18.12,168300.0,14.643,14.6592,14.6268,14.643,168300.0
2005-08-26 09:30:00,18.58,18.77,18.02,18.29,391400.0,15.0147,15.1683,14.5622,14.7804,391400.0
2005-08-26 10:00:00,18.27,18.34,18.1,18.22,316600.0,14.7642,14.8208,14.6268,14.7238,316600.0
2005-08-26 10:30:00,18.21,18.28,18.18,18.19,62300.0,14.7157,14.7723,14.6915,14.6996,62300.0
2005-08-26 11:00:00,18.19,18.27,18.15,18.18,100400.0,14.6996,14.7642,14.6672,14.6915,100400.0
2005-08-26 11:30:00,18.18,18.19,18.09,18.1,94400.0,14.6915,14.6996,14.6188,14.6268,94400.0
2005-08-26 12:00:00,18.09,18.1,18.0,18.01,64300.0,14.6188,14.6268,14.546,14.5541,64300.0
2005-08-26 12:30:00,18.02,18.08,18.0,18.0,92700.0,14.5622,14.6107,14.546,14.546,92700.0
2005-08-26 13:00:00,18.0,18.09,17.94,17.97,42300.0,14.546,14.6188,14.4975,14.5218,42300.0
2005-08-26 13:30:00,17.97,18.08,17.94,18.08,95600.0,14.5218,14.6107,14.4975,14.6107,95600.0
2005-08-26 14:00:00,18.09,18.26,18.07,18.22,146200.0,14.6188,14.7561,14.6026,14.7238,146200.0
2005-08-26 14:30:00,18.23,18.23,18.07,18.11,109400.0,14.7319,14.7319,14.6026,14.6349,109400.0
2005-08-26 15:00:00,18.1,18.29,18.1,18.23,163000.0,14.6268,14.7804,14.6268,14.7319,163000.0
2005-08-26 15:30:00,18.23,18.35,18.21,18.21,310900.0,14.7319,14.8289,14.7157,14.7157,310900.0
2005-08-29 09:30:00,18.17,18.17,17.97,18.09,76200.0,14.6834,14.6834,14.5218,14.6188,76200.0
2005-08-29 10:00:00,18.08,18.1,17.92,17.95,61100.0,14.6107,14.6268,14.4814,14.5056,61100.0
2005-08-29 10:30:00,17.95,17.95,17.86,17.9,65000.0,14.5056,14.5056,14.4329,14.4652,65000.0
2005-08-29 11:00:00,17.9,17.96,17.89,17.94,50000.0,14.4652,14.5137,14.4571,14.4975,50000.0
2005-08-29 11:30:00,17.93,18.05,17.92,18.04,78900.0,14.4895,14.5864,14.4814,14.5784,78900.0
2005-08-29 12:00:00,18.05,18.05,17.98,17.99,37500.0,14.5864,14.5864,14.5299,14.538,37500.0
2005-08-29 12:30:00,17.98,17.99,17.97,17.97,33700.0,14.5299,14.538,14.5218,14.5218,33700.0
2005-08-29 13:00:00,17.98,18.1,17.97,18.05,90200.0,14.5299,14.6268,14.5218,14.5864,90200.0
2005-08-29 13:30:00,18.05,18.06,18.01,18.03,74900.0,14.5864,14.5945,14.5541,14.5703,74900.0
2005-08-29 14:00:00,18.02,18.09,17.99,18.03,91100.0,14.5622,14.6188,14.538,14.5703,91100.0
2005-08-29 14:30:00,18.03,18.04,17.99,18.0,61800.0,14.5703,14.5784,14.538,14.546,61800.0
2005-08-29 15:00:00,18.0,18.07,17.99,18.02,94300.0,14.546,14.6026,14.538,14.5622,94300.0
2005-08-29 15:30:00,18.03,18.07,18.03,18.06,117700.0,14.5703,14.6026,14.5703,14.5945,117700.0
2005-08-30 09:30:00,18.02,18.06,17.87,18.02,160700.0,14.5622,14.5945,14.441,14.5622,160700.0
2005-08-30 10:00:00,18.03,18.14,17.91,17.98,124300.0,14.5703,14.6592,14.4733,14.5299,124300.0
2005-08-30 10:30:00,17.99,18.01,17.91,17.99,65300.0,14.538,14.5541,14.4733,14.538,65300.0
2005-08-30 11:00:00,18.0,18.0,17.89,17.9,80100.0,14.546,14.546,14.4571,14.4652,80100.0
2005-08-30 11:30:00,17.9,17.9,17.84,17.88,69100.0,14.4652,14.4652,14.4167,14.4491,69100.0
2005-08-30 12:00:00,17.88,17.9,17.83,17.85,41000.0,14.4491,14.4652,14.4087,14.4248,41000.0
2005-08-30 12:30:00,17.85,17.88,17.82,17.83,113800.0,14.4248,14.4491,14.4006,14.4087,113800.0
2005-08-30 13:00:00,17.83,17.99,17.83,17.95,101200.0,14.4087,14.538,14.4087,14.5056,101200.0
2005-08-30 13:30:00,17.96,18.04,17.84,18.04,110300.0,14.5137,14.5784,14.4167,14.5784,110300.0
2005-08-30 14:00:00,18.05,18.06,17.85,17.98,139800.0,14.5864,14.5945,14.4248,14.5299,139800.0
2005-08-30 14:30:00,17.99,18.07,17.95,17.95,56800.0,14.538,14.6026,14.5056,14.5056,56800.0
2005-08-30 15:00:00,17.95,17.96,17.9,17.93,110100.0,14.5056,14.5137,14.4652,14.4895,110100.0
2005-08-30 15:30:00,17.94,18.04,17.9,17.95,155700.0,14.4975,14.5784,14.4652,14.5056,155700.0
2005-08-31 09:30:00,17.91,18.02,17.69,17.69,162300.0,14.4733,14.5622,14.2955,14.2955,162300.0
2005-08-31 10:00:00,17.68,17.7,17.39,17.46,357300.0,14.2874,14.3036,14.0531,14.1097,357300.0
2005-08-31 10:30:00,17.44,17.6,17.44,17.44,143600.0,14.0935,14.2228,14.0935,14.0935,143600.0
2005-08-31 11:00:00,17.45,17.81,17.39,17.8,150800.0,14.1016,14.3925,14.0531,14.3844,150800.0
2005-08-31 11:30:00,17.8,17.91,17.77,17.77,111100.0,14.3844,14.4733,14.3602,14.3602,111100.0
2005-08-31 12:00:00,17.79,17.83,17.73,17.83,73300.0,14.3763,14.4087,14.3278,14.4087,73300.0
2005-08-31 12:30:00,17.82,17.9,17.82,17.84,31000.0,14.4006,14.4652,14.4006,14.4167,31000.0
2005-08-31 13:00:00,17.85,17.96,17.82,17.91,60600.0,14.4248,14.5137,14.4006,14.4733,60600.0
2005-08-31 13:30:00,17.91,18.05,17.91,18.01,80200.0,14.4733,14.5864,14.4733,14.5541,80200.0
2005-08-31 14:00:00,18.0,18.0,17.88,17.89,75700.0,14.546,14.546,14.4491,14.4571,75700.0
2005-08-31 14:30:00,17.9,18.0,17.89,17.97,244700.0,14.4652,14.546,14.4571,14.5218,244700.0
2005-08-31 15:00:00,17.97,18.2,17.97,18.18,208200.0,14.5218,14.7077,14.5218,14.6915,208200.0
2005-08-31 15:30:00,18.18,18.2,18.07,18.07,355000.0,14.6915,14.7077,14.6026,14.6026,355000.0
2005-09-01 09:30:00,17.94,18.29,17.94,17.99,127000.0,14.4975,14.7804,14.4975,14.538,127000.0
2005-09-01 10:00:00,18.0,18.0,17.7,17.86,167600.0,14.546,14.546,14.3036,14.4329,167600.0
2005-09-01 10:30:00,17.85,18.02,17.81,18.02,87900.0,14.4248,14.5622,14.3925,14.5622,87900.0
2005-09-01 11:00:00,18.02,18.11,17.98,18.03,73400.0,14.5622,14.6349,14.5299,14.5703,73400.0
2005-09-01 11:30:00,18.03,18.19,18.0,18.13,72600.0,14.5703,14.6996,14.546,14.6511,72600.0
2005-09-01 12:00:00,18.13,18.13,18.03,18.05,75100.0,14.6511,14.6511,14.5703,14.5864,75100.0
2005-09-01 12:30:00,18.07,18.24,18.07,18.2,83600.0,14.6026,14.74,14.6026,14.7077,83600.0
2005-09-01 13:00:00,18.19,18.26,18.19,18.25,74400.0,14.6996,14.7561,14.6996,14.7481,74400.0
2005-09-01 13:30:00,18.25,18.27,18.23,18.23,44100.0,14.7481,14.7642,14.7319,14.7319,44100.0
2005-09-01 14:00:00,18.22,18.31,18.18,18.31,68400.0,14.7238,14.7965,14.6915,14.7965,68400.0
2005-09-01 14:30:00,18.31,18.58,18.31,18.44,267100.0,14.7965,15.0147,14.7965,14.9016,267100.0
2005-09-01 15:00:00,18.43,18.6,18.43,18.56,251700.0,14.8935,15.0309,14.8935,14.9986,251700.0
2005-09-01 15:30:00,18.55,18.7,18.54,18.59,417900.0,14.9905,15.1117,14.9824,15.0228,417900.0
2005-09-02 09:30:00,18.69,19.14,18.69,19.12,298000.0,15.1036,15.4673,15.1036,15.4511,298000.0
2005-09-02 10:00:00,19.11,19.11,18.72,18.76,214300.0,15.443,15.443,15.1279,15.1602,214300.0
2005-09-02 10:30:00,18.76,18.84,18.75,18.78,130100.0,15.1602,15.2248,15.1521,15.1764,130100.0
2005-09-02 11:00:00,18.79,18.82,18.69,18.76,202200.0,15.1844,15.2087,15.1036,15.1602,202200.0
2005-09-02 11:30:00,18.78,18.78,18.59,18.59,75200.0,15.1764,15.1764,15.0228,15.0228,75200.0
2005-09-02 12:00:00,18.59,18.84,18.58,18.77,112200.0,15.0228,15.2248,15.0147,15.1683,112200.0
2005-09-02 12:30:00,18.78,18.84,18.68,18.69,82200.0,15.1764,15.2248,15.0955,15.1036,82200.0
2005-09-02 13:00:00,18.68,18.72,18.65,18.71,28800.0,15.0955,15.1279,15.0713,15.1198,28800.0
2005-09-02 13:30:00,18.7,18.72,18.7,18.7,74300.0,15.1117,15.1279,15.1117,15.1117,74300.0
2005-09-02 14:00:00,18.7,18.71,18.61,18.64,51600.0,15.1117,15.1198,15.039,15.0632,51600.0
2005-09-02 14:30:00,18.64,18.67,18.58,18.59,56000.0,15.0632,15.0875,15.0147,15.0228,56000.0
2005-09-02 15:00:00,18.58,18.64,18.42,18.43,92500.0,15.0147,15.0632,14.8854,14.8935,92500.0
2005-09-02 15:30:00,18.43,18.49,18.35,18.44,228700.0,14.8935,14.942,14.8289,14.9016,228700.0
2005-09-06 09:30:00,18.5,18.75,18.5,18.66,85000.0,14.9501,15.1521,14.9501,15.0794,85000.0
2005-09-06 10:00:00,18.67,18.75,18.66,18.74,91000.0,15.0875,15.1521,15.0794,15.144,91000.0
2005-09-06 10:30:00,18.75,18.77,18.7,18.76,45200.0,15.1521,15.1683,15.1117,15.1602,45200.0
2005-09-06 11:00:00,18.76,18.82,18.73,18.74,147600.0,15.1602,15.2087,15.136,15.144,147600.0
2005-09-06 11:30:00,18.76,18.8,18.69,18.77,83900.0,15.1602,15.1925,15.1036,15.1683,83900.0
2005-09-06 12:00:00,18.78,18.86,18.78,18.86,411200.0,15.1764,15.241,15.1764,15.241,411200.0
2005-09-06 12:30:00,18.86,18.86,18.8,18.82,89400.0,15.241,15.241,15.1925,15.2087,89400.0
2005-09-06 13:00:00,18.81,18.92,18.81,18.91,326400.0,15.2006,15.2895,15.2006,15.2814,326400.0
2005-09-06 13:30:00,18.9,18.9,18.8,18.8,85900.0,15.2733,15.2733,15.1925,15.1925,85900.0
2005-09-06 14:00:00,18.81,18.82,18.6,18.6,108900.0,15.2006,15.2087,15.0309,15.0309,108900.0
2005-09-06 14:30:00,18.61,18.64,18.55,18.58,81300.0,15.039,15.0632,14.9905,15.0147,81300.0
2005-09-06 15:00:00,18.59,18.71,18.52,18.62,198400.0,15.0228,15.1198,14.9663,15.0471,198400.0
2005-09-06 15:30:00,18.62,18.81,18.61,18.78,287000.0,15.0471,15.2006,15.039,15.1764,287000.0
2005-09-07 09:30:00,18.88,18.89,18.72,18.74,178800.0,15.2572,15.2653,15.1279,15.144,178800.0
2005-09-07 10:00:00,18.73,18.73,18.6,18.65,63200.0,15.136,15.136,15.0309,15.0713,63200.0
2005-09-07 10:30:00,18.66,18.7,18.62,18.68,36200.0,15.0794,15.1117,15.0471,15.0955,36200.0
2005-09-07 11:00:00,18.67,18.7,18.56,18.6,39100.0,15.0875,15.1117,14.9986,15.0309,39100.0
2005-09-07 11:30:00,18.6,18.6,18.51,18.53,28300.0,15.0309,15.0309,14.9582,14.9743,28300.0
2005-09-07 12:00:00,18.52,18.59,18.47,18.57,53700.0,14.9663,15.0228,14.9258,15.0067,53700.0
2005-09-07 12:30:00,18.57,18.7,18.57,18.61,80900.0,15.0067,15.1117,15.0067,15.039,80900.0
2005-09-07 13:00:00,18.6,18.69,18.55,18.66,159200.0,15.0309,15.1036,14.9905,15.0794,159200.0
2005-09-07 13:30:00,18.67,18.69,18.64,18.68,99300.0,15.0875,15.1036,15.0632,15.0955,99300.0
2005-09-07 14:00:00,18.68,18.7,18.61,18.62,62800.0,15.0955,15.1117,15.039,15.0471,62800.0
2005-09-07 14:30:00,18.62,18.7,18.6,18.7,65800.0,15.0471,15.1117,15.0309,15.1117,65800.0
2005-09-07 15:00:00,18.7,18.7,18.61,18.65,62600.0,15.1117,15.1117,15.039,15.0713,62600.0
2005-09-07 15:30:00,18.65,18.65,18.57,18.61,144800.0,15.0713,15.0713,15.0067,15.039,144800.0
2005-09-08 09:30:00,18.55,18.66,18.5,18.66,442800.0,14.9905,15.0794,14.9501,15.0794,442800.0
2005-09-08 10:00:00,18.65,18.66,18.59,18.61,76000.0,15.0713,15.0794,15.0228,15.039,76000.0
2005-09-08 10:30:00,18.61,18.67,18.6,18.63,46400.0,15.039,15.0875,15.0309,15.0551,46400.0
2005-09-08 11:00:00,18.63,18.66,18.6,18.65,40400.0,15.0551,15.0794,15.0309,15.0713,40400.0
2005-09-08 11:30:00,18.65,18.66,18.64,18.64,38800.0,15.0713,15.0794,15.0632,15.0632,38800.0
2005-09-08 12:00:00,18.64,18.65,18.63,18.64,41900.0,15.0632,15.0713,15.0551,15.0632,41900.0
2005-09-08 12:30:00,18.64,18.65,18.57,18.64,36600.0,15.0632,15.0713,15.0067,15.0632,36600.0
2005-09-08 13:00:00,18.64,18.64,18.59,18.59,43900.0,15.0632,15.0632,15.0228,15.0228,43900.0
2005-09-08 13:30:00,18.59,18.6,18.55,18.57,51800.0,15.0228,15.0309,14.9905,15.0067,51800.0
2005-09-08 14:00:00,18.56,18.57,18.4,18.46,67600.0,14.9986,15.0067,14.8693,14.9178,67600.0
2005-09-08 14:30:00,18.47,18.55,18.46,18.49,62300.0,14.9258,14.9905,14.9178,14.942,62300.0
2005-09-08 15:00:00,18.49,18.5,18.37,18.43,137800.0,14.942,14.9501,14.845,14.8935,137800.0
2005-09-08 15:30:00,18.44,18.46,18.36,18.46,136400.0,14.9016,14.9178,14.837,14.9178,136400.0
2005-09-09 09:30:00,18.23,18.26,17.9,17.9,435800.0,14.7319,14.7561,14.4652,14.4652,435800.0
2005-09-09 10:00:00,17.9,18.03,17.81,17.88,302800.0,14.4652,14.5703,14.3925,14.4491,302800.0
2005-09-09 10:30:00,17.87,18.02,17.87,17.98,288600.0,14.441,14.5622,14.441,14.5299,288600.0
2005-09-09 11:00:00,17.97,18.01,17.96,18.0,246700.0,14.5218,14.5541,14.5137,14.546,246700.0
2005-09-09 11:30:00,17.99,18.07,17.98,18.05,132100.0,14.538,14.6026,14.5299,14.5864,132100.0
2005-09-09 12:00:00,18.05,18.11,18.03,18.1,249700.0,14.5864,14.6349,14.5703,14.6268,249700.0
2005-09-09 12:30:00,18.1,18.12,18.07,18.09,77700.0,14.6268,14.643,14.6026,14.6188,77700.0
2005-09-09 13:00:00,18.08,18.08,18.05,18.06,22000.0,14.6107,14.6107,14.5864,14.5945,22000.0
2005-09-09 13:30:00,18.05,18.08,18.04,18.06,35800.0,14.5864,14.6107,14.5784,14.5945,35800.0
2005-09-09 14:00:00,18.06,18.1,18.05,18.1,74400.0,14.5945,14.6268,14.5864,14.6268,74400.0
2005-09-09 14:30:00,18.09,18.12,18.08,18.1,74800.0,14.6188,14.643,14.6107,14.6268,74800.0
2005-09-09 15:00:00,18.1,18.11,17.97,18.0,245000.0,14.6268,14.6349,14.5218,14.546,245000.0
2005-09-09 15:30:00,18.0,18.03,17.95,18.0,390500.0,14.546,14.5703,14.5056,14.546,390500.0
2005-09-12 09:30:00,18.12,18.3,17.98,18.23,323900.0,14.643,14.7885,14.5299,14.7319,323900.0
2005-09-12 10:00:00,18.2,18.28,18.12,18.2,130400.0,14.7077,14.7723,14.643,14.7077,130400.0
2005-09-12 10:30:00,18.2,18.21,18.05,18.12,127600.0,14.7077,14.7157,14.5864,14.643,127600.0
2005-09-12 11:00:00,18.13,18.27,18.07,18.25,120200.0,14.6511,14.7642,14.6026,14.7481,120200.0
2005-09-12 11:30:00,18.25,18.26,18.22,18.24,35100.0,14.7481,14.7561,14.7238,14.74,35100.0
2005-09-12 12:00:00,18.24,18.26,18.2,18.26,124700.0,14.74,14.7561,14.7077,14.7561,124700.0
2005-09-12 12:30:00,18.26,18.42,18.25,18.41,61100.0,14.7561,14.8854,14.7481,14.8774,61100.0
2005-09-12 13:00:00,18.41,18.5,18.37,18.48,84200.0,14.8774,14.9501,14.845,14.9339,84200.0
2005-09-12 13:30:00,18.48,18.48,18.41,18.47,50300.0,14.9339,14.9339,14.8774,14.9258,50300.0
2005-09-12 14:00:00,18.46,18.49,18.43,18.43,28600.0,14.9178,14.942,14.8935,14.8935,28600.0
2005-09-12 14:30:00,18.42,18.42,18.35,18.36,51500.0,14.8854,14.8854,14.8289,14.837,51500.0
2005-09-12 15:00:00,18.36,18.4,18.25,18.33,91500.0,14.837,14.8693,14.7481,14.8127,91500.0
2005-09-12 15:30:00,18.33,18.36,18.23,18.3,155900.0,14.8127,14.837,14.7319,14.7885,155900.0
2005-09-13 09:30:00,18.18,18.18,17.92,18.08,123600.0,14.6915,14.6915,14.4814,14.6107,123600.0
2005-09-13 10:00:00,18.06,18.11,17.99,18.09,89400.0,14.5945,14.6349,14.538,14.6188,89400.0
2005-09-13 10:30:00,18.09,18.09,17.98,18.08,83600.0,14.6188,14.6188,14.5299,14.6107,83600.0
2005-09-13 11:00:00,18.08,18.08,18.0,18.06,54600.0,14.6107,14.6107,14.546,14.5945,54600.0
2005-09-13 11:30:00,18.05,18.08,18.04,18.07,35300.0,14.5864,14.6107,14.5784,14.6026,35300.0
2005-09-13 12:00:00,18.07,18.09,18.05,18.08,57900.0,14.6026,14.6188,14.5864,14.6107,57900.0
2005-09-13 12:30:00,18.08,18.14,18.07,18.13,43700.0,14.6107,14.6592,14.6026,14.6511,43700.0
2005-09-13 13:00:00,18.13,18.14,18.08,18.08,21200.0,14.6511,14.6592,14.6107,14.6107,21200.0
2005-09-13 13:30:00,18.08,18.11,18.07,18.09,34200.0,14.6107,14.6349,14.6026,14.6188,34200.0
2005-09-13 14:00:00,18.08,18.2,18.07,18.14,61500.0,14.6107,14.7077,14.6026,14.6592,61500.0
2005-09-13 14:30:00,18.14,18.21,18.14,18.16,69000.0,14.6592,14.7157,14.6592,14.6753,69000.0
2005-09-13 15:00:00,18.15,18.18,18.08,18.08,135800.0,14.6672,14.6915,14.6107,14.6107,135800.0
2005-09-13 15:30:00,18.08,18.11,17.99,17.99,212300.0,14.6107,14.6349,14.538,14.538,212300.0
2005-09-14 09:30:00,17.96,18.4,17.96,18.19,60000.0,14.5137,14.8693,14.5137,14.6996,60000.0
2005-09-14 10:00:00,18.19,18.24,18.15,18.18,156300.0,14.6996,14.74,14.6672,14.6915,156300.0
2005-09-14 10:30:00,18.18,18.23,18.15,18.19,133600.0,14.6915,14.7319,14.6672,14.6996,133600.0
2005-09-14 11:00:00,18.18,18.29,18.18,18.29,116400.0,14.6915,14.7804,14.6915,14.7804,116400.0
2005-09-14 11:30:00,18.28,18.32,18.23,18.29,129900.0,14.7723,14.8046,14.7319,14.7804,129900.0
2005-09-14 12:00:00,18.28,18.3,18.26,18.3,65000.0,14.7723,14.7885,14.7561,14.7885,65000.0
2005-09-14 12:30:00,18.3,18.38,18.29,18.32,63900.0,14.7885,14.8531,14.7804,14.8046,63900.0
2005-09-14 13:00:00,18.35,18.38,18.3,18.31,71300.0,14.8289,14.8531,14.7885,14.7965,71300.0
2005-09-14 13:30:00,18.3,18.34,18.25,18.34,109900.0,14.7885,14.8208,14.7481,14.8208,109900.0
2005-09-14 14:00:00,18.33,18.38,18.26,18.32,111500.0,14.8127,14.8531,14.7561,14.8046,111500.0
2005-09-14 14:30:00,18.31,18.35,18.29,18.32,91300.0,14.7965,14.8289,14.7804,14.8046,91300.0
2005-09-14 15:00:00,18.32,18.33,18.25,18.25,175000.0,14.8046,14.8127,14.7481,14.7481,175000.0
2005-09-14 15:30:00,18.25,18.42,18.24,18.34,395600.0,14.7481,14.8854,14.74,14.8208,395600.0
2005-09-15 09:30:00,18.33,18.55,18.33,18.51,107400.0,14.8127,14.9905,14.8127,14.9582,107400.0
2005-09-15 10:00:00,18.51,18.55,18.42,18.52,163900.0,14.9582,14.9905,14.8854,14.9663,163900.0
2005-09-15 10:30:00,18.52,18.53,18.44,18.51,139500.0,14.9663,14.9743,14.9016,14.9582,139500.0
2005-09-15 11:00:00,18.51,18.52,18.43,18.49,104200.0,14.9582,14.9663,14.8935,14.942,104200.0
2005-09-15 11:30:00,18.47,18.52,18.36,18.38,103000.0,14.9258,14.9663,14.837,14.8531,103000.0
2005-09-15 12:00:00,18.38,18.38,18.18,18.2,86700.0,14.8531,14.8531,14.6915,14.7077,86700.0
2005-09-15 12:30:00,18.2,18.48,18.17,18.34,85700.0,14.7077,14.9339,14.6834,14.8208,85700.0
2005-09-15 13:00:00,18.34,18.38,18.22,18.23,86100.0,14.8208,14.8531,14.7238,14.7319,86100.0
2005-09-15 13:30:00,18.24,18.37,18.24,18.26,75600.0,14.74,14.845,14.74,14.7561,75600.0
2005-09-15 14:00:00,18.24,18.28,18.24,18.26,60000.0,14.74,14.7723,14.74,14.7561,60000.0
2005-09-15 14:30:00,18.26,18.33,18.23,18.23,97400.0,14.7561,14.8127,14.7319,14.7319,97400.0
2005-09-15 15:00:00,18.24,18.3,18.22,18.28,93100.0,14.74,14.7885,14.7238,14.7723,93100.0
2005-09-15 15:30:00,18.26,18.39,18.25,18.32,141100.0,14.7561,14.8612,14.7481,14.8046,141100.0
2005-09-16 09:30:00,18.34,18.6,18.34,18.54,406800.0,14.8208,15.0309,14.8208,14.9824,406800.0
2005-09-16 10:00:00,18.51,18.58,18.48,18.56,180300.0,14.9582,15.0147,14.9339,14.9986,180300.0
2005-09-16 10:30:00,18.58,18.6,18.49,18.49,97600.0,15.0147,15.0309,14.942,14.942,97600.0
2005-09-16 11:00:00,18.49,18.52,18.47,18.49,56100.0,14.942,14.9663,14.9258,14.942,56100.0
2005-09-16 11:30:00,18.5,18.5,18.38,18.38,145600.0,14.9501,14.9501,14.8531,14.8531,145600.0
2005-09-16 12:00:00,18.37,18.59,18.36,18.5,127100.0,14.845,15.0228,14.837,14.9501,127100.0
2005-09-16 12:30:00,18.49,18.49,18.34,18.39,146300.0,14.942,14.942,14.8208,14.8612,146300.0
2005-09-16 13:00:00,18.39,18.44,18.36,18.42,62500.0,14.8612,14.9016,14.837,14.8854,62500.0
2005-09-16 13:30:00,18.42,18.51,18.41,18.5,29600.0,14.8854,14.9582,14.8774,14.9501,29600.0
2005-09-16 14:00:00,18.51,18.6,18.51,18.58,63000.0,14.9582,15.0309,14.9582,15.0147,63000.0
2005-09-16 14:30:00,18.59,18.76,18.58,18.64,192100.0,15.0228,15.1602,15.0147,15.0632,192100.0
2005-09-16 15:00:00,18.64,18.65,18.55,18.6,99900.0,15.0632,15.0713,14.9905,15.0309,99900.0
2005-09-16 15:30:00,18.6,18.73,18.55,18.73,229000.0,15.0309,15.136,14.9905,15.136,229000.0
2005-09-19 09:30:00,18.68,18.68,18.34,18.46,59700.0,15.0955,15.0955,14.8208,14.9178,59700.0
2005-09-19 10:00:00,18.44,18.53,18.39,18.47,60100.0,14.9016,14.9743,14.8612,14.9258,60100.0
2005-09-19 10:30:00,18.45,18.5,18.45,18.47,24300.0,14.9097,14.9501,14.9097,14.9258,24300.0
2005-09-19 11:00:00,18.48,18.52,18.32,18.33,32100.0,14.9339,14.9663,14.8046,14.8127,32100.0
2005-09-19 11:30:00,18.33,18.39,18.32,18.38,34300.0,14.8127,14.8612,14.8046,14.8531,34300.0
2005-09-19 12:00:00,18.36,18.43,18.35,18.4,20200.0,14.837,14.8935,14.8289,14.8693,20200.0
2005-09-19 12:30:00,18.39,18.45,18.33,18.45,31100.0,14.8612,14.9097,14.8127,14.9097,31100.0
2005-09-19 13:00:00,18.45,18.47,18.36,18.37,17900.0,14.9097,14.9258,14.837,14.845,17900.0
2005-09-19 13:30:00,18.35,18.41,18.3,18.3,40900.0,14.8289,14.8774,14.7885,14.7885,40900.0
2005-09-19 14:00:00,18.31,18.39,18.31,18.32,35400.0,14.7965,14.8612,14.7965,14.8046,35400.0
2005-09-19 14:30:00,18.31,18.44,18.31,18.41,69000.0,14.7965,14.9016,14.7965,14.8774,69000.0
2005-09-19 15:00:00,18.4,18.49,18.31,18.31,108300.0,14.8693,14.942,14.7965,14.7965,108300.0
2005-09-19 15:30:00,18.32,18.45,18.31,18.45,93800.0,14.8046,14.9097,14.7965,14.9097,93800.0
2005-09-20 09:30:00,17.91,18.83,17.83,18.47,518800.0,14.4733,15.2168,14.4087,14.9258,518800.0
2005-09-20 10:00:00,18.45,18.51,18.12,18.39,194400.0,14.9097,14.9582,14.643,14.8612,194400.0
2005-09-20 10:30:00,18.39,18.47,18.36,18.42,89100.0,14.8612,14.9258,14.837,14.8854,89100.0
2005-09-20 11:00:00,18.42,18.52,18.4,18.5,104900.0,14.8854,14.9663,14.8693,14.9501,104900.0
2005-09-20 11:30:00,18.53,18.64,18.49,18.59,178100.0,14.9743,15.0632,14.942,15.0228,178100.0
2005-09-20 12:00:00,18.56,18.61,18.5,18.54,157600.0,14.9986,15.039,14.9501,14.9824,157600.0
2005-09-20 12:30:00,18.53,18.57,18.5,18.54,61100.0,14.9743,15.0067,14.9501,14.9824,61100.0
2005-09-20 13:00:00,18.53,18.53,18.47,18.47,36100.0,14.9743,14.9743,14.9258,14.9258,36100.0
2005-09-20 13:30:00,18.46,18.46,18.34,18.35,50400.0,14.9178,14.9178,14.8208,14.8289,50400.0
2005-09-20 14:00:00,18.34,18.46,18.32,18.42,273700.0,14.8208,14.9178,14.8046,14.8854,273700.0
2005-09-20 14:30:00,18.41,18.48,18.32,18.33,203800.0,14.8774,14.9339,14.8046,14.8127,203800.0
2005-09-20 15:00:00,18.33,18.33,18.1,18.17,151600.0,14.8127,14.8127,14.6268,14.6834,151600.0
2005-09-20 15:30:00,18.16,18.21,18.06,18.15,215500.0,14.6753,14.7157,14.5945,14.6672,215500.0
2005-09-21 09:30:00,18.21,18.21,17.79,17.92,285700.0,14.7157,14.7157,14.3763,14.4814,285700.0
2005-09-21 10:00:00,17.93,18.0,17.91,17.99,161300.0,14.4895,14.546,14.4733,14.538,161300.0
2005-09-21 10:30:00,17.99,18.03,17.91,17.92,178200.0,14.538,14.5703,14.4733,14.4814,178200.0
2005-09-21 11:00:00,17.92,17.98,17.91,17.95,110200.0,14.4814,14.5299,14.4733,14.5056,110200.0
2005-09-21 11:30:00,17.95,17.96,17.85,17.86,67200.0,14.5056,14.5137,14.4248,14.4329,67200.0
2005-09-21 12:00:00,17.85,17.86,17.79,17.85,79400.0,14.4248,14.4329,14.3763,14.4248,79400.0
2005-09-21 12:30:00,17.86,17.87,17.7,17.86,187500.0,14.4329,14.441,14.3036,14.4329,187500.0
2005-09-21 13:00:00,17.86,17.96,17.85,17.87,75600.0,14.4329,14.5137,14.4248,14.441,75600.0
2005-09-21 13:30:00,17.86,17.87,17.72,17.75,126700.0,14.4329,14.441,14.3198,14.344,126700.0
2005-09-21 14:00:00,17.75,17.76,17.62,17.64,240900.0,14.344,14.3521,14.2389,14.2551,240900.0
2005-09-21 14:30:00,17.63,17.72,17.53,17.7,440200.0,14.247,14.3198,14.1662,14.3036,440200.0
2005-09-21 15:00:00,17.7,17.82,17.6,17.66,168400.0,14.3036,14.4006,14.2228,14.2713,168400.0
2005-09-21 15:30:00,17.65,17.75,17.63,17.69,210800.0,14.2632,14.344,14.247,14.2955,210800.0
2005-09-22 09:30:00,17.55,17.72,17.51,17.52,75200.0,14.1824,14.3198,14.1501,14.1581,75200.0
2005-09-22 10:00:00,17.53,17.73,17.51,17.6,216000.0,14.1662,14.3278,14.1501,14.2228,216000.0
2005-09-22 10:30:00,17.62,17.74,17.6,17.71,151100.0,14.2389,14.3359,14.2228,14.3117,151100.0
2005-09-22 11:00:00,17.72,17.77,17.66,17.67,94500.0,14.3198,14.3602,14.2713,14.2794,94500.0
2005-09-22 11:30:00,17.67,17.73,17.65,17.65,97500.0,14.2794,14.3278,14.2632,14.2632,97500.0
2005-09-22 12:00:00,17.67,17.67,17.6,17.61,72000.0,14.2794,14.2794,14.2228,14.2309,72000.0
2005-09-22 12:30:00,17.6,17.62,17.6,17.6,44000.0,14.2228,14.2389,14.2228,14.2228,44000.0
2005-09-22 13:00:00,17.6,17.61,17.51,17.52,100800.0,14.2228,14.2309,14.1501,14.1581,100800.0
2005-09-22 13:30:00,17.52,17.93,17.51,17.9,193100.0,14.1581,14.4895,14.1501,14.4652,193100.0
2005-09-22 14:00:00,17.91,17.92,17.82,17.9,102100.0,14.4733,14.4814,14.4006,14.4652,102100.0
2005-09-22 14:30:00,17.9,17.95,17.87,17.94,117900.0,14.4652,14.5056,14.441,14.4975,117900.0
2005-09-22 15:00:00,17.94,17.99,17.93,17.96,161100.0,14.4975,14.538,14.4895,14.5137,161100.0
2005-09-22 15:30:00,17.96,18.09,17.96,18.06,281800.0,14.5137,14.6188,14.5137,14.5945,281800.0
2005-09-23 09:30:00,17.99,18.09,17.98,18.0,184000.0,14.538,14.6188,14.5299,14.546,184000.0
2005-09-23 10:00:00,18.0,18.12,17.99,18.05,84800.0,14.546,14.643,14.538,14.5864,84800.0
2005-09-23 10:30:00,18.05,18.26,18.04,18.16,158300.0,14.5864,14.7561,14.5784,14.6753,158300.0
2005-09-23 11:00:00,18.18,18.18,18.04,18.1,116500.0,14.6915,14.6915,14.5784,14.6268,116500.0
2005-09-23 11:30:00,18.11,18.19,18.1,18.1,39500.0,14.6349,14.6996,14.6268,14.6268,39500.0
2005-09-23 12:00:00,18.1,18.19,18.1,18.18,253100.0,14.6268,14.6996,14.6268,14.6915,253100.0
2005-09-23 12:30:00,18.17,18.5,18.15,18.36,265600.0,14.6834,14.9501,14.6672,14.837,265600.0
2005-09-23 13:00:00,18.37,18.39,18.28,18.35,166300.0,14.845,14.8612,14.7723,14.8289,166300.0
2005-09-23 13:30:00,18.35,18.74,18.34,18.71,237300.0,14.8289,15.144,14.8208,15.1198,237300.0
2005-09-23 14:00:00,18.71,18.72,18.57,18.7,136800.0,15.1198,15.1279,15.0067,15.1117,136800.0
2005-09-23 14:30:00,18.69,18.69,18.55,18.56,102400.0,15.1036,15.1036,14.9905,14.9986,102400.0
2005-09-23 15:00:00,18.54,18.62,18.48,18.6,95300.0,14.9824,15.0471,14.9339,15.0309,95300.0
2005-09-23 15:30:00,18.6,18.68,18.51,18.68,290800.0,15.0309,15.0955,14.9582,15.0955,290800.0
2005-09-26 09:30:00,18.68,19.36,18.68,18.84,701600.0,15.0955,15.6451,15.0955,15.2248,701600.0
2005-09-26 10:00:00,18.84,19.25,18.8,18.92,233000.0,15.2248,15.5562,15.1925,15.2895,233000.0
2005-09-26 10:30:00,18.92,19.02,18.87,18.96,127900.0,15.2895,15.3703,15.2491,15.3218,127900.0
2005-09-26 11:00:00,18.97,19.1,18.66,18.66,183800.0,15.3299,15.435,15.0794,15.0794,183800.0
2005-09-26 11:30:00,18.67,18.67,18.44,18.5,158500.0,15.0875,15.0875,14.9016,14.9501,158500.0
2005-09-26 12:00:00,18.5,18.64,18.47,18.6,77900.0,14.9501,15.0632,14.9258,15.0309,77900.0
2005-09-26 12:30:00,18.6,18.61,18.59,18.6,28300.0,15.0309,15.039,15.0228,15.0309,28300.0
2005-09-26 13:00:00,18.6,18.61,18.54,18.55,21300.0,15.0309,15.039,14.9824,14.9905,21300.0
2005-09-26 13:30:00,18.57,18.57,18.54,18.55,36600.0,15.0067,15.0067,14.9824,14.9905,36600.0
2005-09-26 14:00:00,18.55,18.56,18.45,18.49,56300.0,14.9905,14.9986,14.9097,14.942,56300.0
2005-09-26 14:30:00,18.47,18.48,18.32,18.33,78000.0,14.9258,14.9339,14.8046,14.8127,78000.0
2005-09-26 15:00:00,18.32,18.39,18.31,18.36,86700.0,14.8046,14.8612,14.7965,14.837,86700.0
2005-09-26 15:30:00,18.35,18.5,18.33,18.48,201900.0,14.8289,14.9501,14.8127,14.9339,201900.0
2005-09-27 09:30:00,18.61,18.61,18.2,18.3,152200.0,15.039,15.039,14.7077,14.7885,152200.0
2005-09-27 10:00:00,18.28,18.34,18.17,18.23,89300.0,14.7723,14.8208,14.6834,14.7319,89300.0
2005-09-27 10:30:00,18.23,18.32,18.22,18.31,52500.0,14.7319,14.8046,14.7238,14.7965,52500.0
2005-09-27 11:00:00,18.29,18.37,18.29,18.37,67100.0,14.7804,14.845,14.7804,14.845,67100.0
2005-09-27 11:30:00,18.37,18.37,18.33,18.35,44800.0,14.845,14.845,14.8127,14.8289,44800.0
2005-09-27 12:00:00,18.36,18.37,18.32,18.32,41100.0,14.837,14.845,14.8046,14.8046,41100.0
2005-09-27 12:30:00,18.33,18.42,18.32,18.41,42500.0,14.8127,14.8854,14.8046,14.8774,42500.0
2005-09-27 13:00:00,18.41,18.44,18.41,18.43,21600.0,14.8774,14.9016,14.8774,14.8935,21600.0
2005-09-27 13:30:00,18.43,18.44,18.35,18.37,62300.0,14.8935,14.9016,14.8289,14.845,62300.0
2005-09-27 14:00:00,18.37,18.42,18.29,18.29,82600.0,14.845,14.8854,14.7804,14.7804,82600.0
2005-09-27 14:30:00,18.31,18.37,18.28,18.36,82100.0,14.7965,14.845,14.7723,14.837,82100.0
2005-09-27 15:00:00,18.37,18.49,18.37,18.48,66000.0,14.845,14.942,14.845,14.9339,66000.0
2005-09-27 15:30:00,18.48,18.52,18.45,18.51,106700.0,14.9339,14.9663,14.9097,14.9582,106700.0
2005-09-28 09:30:00,18.52,18.7,18.48,18.57,45200.0,14.9663,15.1117,14.9339,15.0067,45200.0
2005-09-28 10:00:00,18.6,18.6,18.38,18.5,86700.0,15.0309,15.0309,14.8531,14.9501,86700.0
2005-09-28 10:30:00,18.5,18.57,18.35,18.39,57200.0,14.9501,15.0067,14.8289,14.8612,57200.0
2005-09-28 11:00:00,18.39,18.42,18.28,18.29,102900.0,14.8612,14.8854,14.7723,14.7804,102900.0
2005-09-28 11:30:00,18.29,18.4,18.25,18.26,87000.0,14.7804,14.8693,14.7481,14.7561,87000.0
2005-09-28 12:00:00,18.26,18.29,18.19,18.2,125200.0,14.7561,14.7804,14.6996,14.7077,125200.0
2005-09-28 12:30:00,18.2,18.32,18.12,18.27,95400.0,14.7077,14.8046,14.643,14.7642,95400.0
2005-09-28 13:00:00,18.26,18.32,18.1,18.14,97300.0,14.7561,14.8046,14.6268,14.6592,97300.0
2005-09-28 13:30:00,18.11,18.14,18.05,18.1,129900.0,14.6349,14.6592,14.5864,14.6268,129900.0
2005-09-28 14:00:00,18.09,18.2,18.08,18.2,113100.0,14.6188,14.7077,14.6107,14.7077,113100.0
2005-09-28 14:30:00,18.2,18.26,18.17,18.19,67200.0,14.7077,14.7561,14.6834,14.6996,67200.0
2005-09-28 15:00:00,18.2,18.24,18.15,18.17,124900.0,14.7077,14.74,14.6672,14.6834,124900.0
2005-09-28 15:30:00,18.17,18.25,18.14,18.19,163800.0,14.6834,14.7481,14.6592,14.6996,163800.0
2005-09-29 09:30:00,18.21,18.22,18.0,18.0,96200.0,14.7157,14.7238,14.546,14.546,96200.0
2005-09-29 10:00:00,18.0,18.09,17.95,18.06,78000.0,14.546,14.6188,14.5056,14.5945,78000.0
2005-09-29 10:30:00,18.06,18.11,17.95,17.95,65700.0,14.5945,14.6349,14.5056,14.5056,65700.0
2005-09-29 11:00:00,17.96,18.02,17.9,17.91,68900.0,14.5137,14.5622,14.4652,14.4733,68900.0
2005-09-29 11:30:00,17.91,18.34,17.9,18.31,117600.0,14.4733,14.8208,14.4652,14.7965,117600.0
2005-09-29 12:00:00,18.31,18.35,18.16,18.2,96400.0,14.7965,14.8289,14.6753,14.7077,96400.0
2005-09-29 12:30:00,18.21,18.35,18.19,18.35,75700.0,14.7157,14.8289,14.6996,14.8289,75700.0
2005-09-29 13:00:00,18.35,18.59,18.25,18.49,190300.0,14.8289,15.0228,14.7481,14.942,190300.0
2005-09-29 13:30:00,18.48,18.54,18.4,18.43,68400.0,14.9339,14.9824,14.8693,14.8935,68400.0
2005-09-29 14:00:00,18.43,18.56,18.42,18.56,109300.0,14.8935,14.9986,14.8854,14.9986,109300.0
2005-09-29 14:30:00,18.57,18.77,18.57,18.77,154800.0,15.0067,15.1683,15.0067,15.1683,154800.0
2005-09-29 15:00:00,18.77,18.8,18.66,18.73,215000.0,15.1683,15.1925,15.0794,15.136,215000.0
2005-09-29 15:30:00,18.73,18.87,18.72,18.82,230300.0,15.136,15.2491,15.1279,15.2087,230300.0
2005-09-30 09:30:00,18.83,18.89,18.68,18.79,201200.0,15.2168,15.2653,15.0955,15.1844,201200.0
2005-09-30 10:00:00,18.8,19.11,18.72,19.07,138000.0,15.1925,15.443,15.1279,15.4107,138000.0
2005-09-30 10:30:00,19.07,19.46,18.97,19.06,192400.0,15.4107,15.7259,15.3299,15.4026,192400.0
2005-09-30 11:00:00,19.05,19.1,19.01,19.05,92400.0,15.3946,15.435,15.3622,15.3946,92400.0
2005-09-30 11:30:00,19.08,19.1,19.02,19.05,63200.0,15.4188,15.435,15.3703,15.3946,63200.0
2005-09-30 12:00:00,19.05,19.07,19.03,19.06,26300.0,15.3946,15.4107,15.3784,15.4026,26300.0
2005-09-30 12:30:00,19.06,19.12,19.03,19.12,22400.0,15.4026,15.4511,15.3784,15.4511,22400.0
2005-09-30 13:00:00,19.06,19.18,19.06,19.09,64600.0,15.4026,15.4996,15.4026,15.4269,64600.0
2005-09-30 13:30:00,19.09,19.1,19.02,19.04,34400.0,15.4269,15.435,15.3703,15.3865,34400.0
2005-09-30 14:00:00,19.05,19.05,18.85,18.87,76900.0,15.3946,15.3946,15.2329,15.2491,76900.0
2005-09-30 14:30:00,18.89,18.96,18.82,18.87,118800.0,15.2653,15.3218,15.2087,15.2491,118800.0
2005-09-30 15:00:00,18.88,18.96,18.78,18.82,168400.0,15.2572,15.3218,15.1764,15.2087,168400.0
2005-09-30 15:30:00,18.82,19.14,18.79,19.01,457600.0,15.2087,15.4673,15.1844,15.3622,457600.0
2005-10-03 09:30:00,19.06,19.47,19.0,19.28,120800.0,15.4026,15.734,15.3541,15.5804,120800.0
2005-10-03 10:00:00,19.28,19.28,19.09,19.12,135400.0,15.5804,15.5804,15.4269,15.4511,135400.0
2005-10-03 10:30:00,19.11,19.11,18.91,19.01,74100.0,15.443,15.443,15.2814,15.3622,74100.0
2005-10-03 11:00:00,19.01,19.27,19.0,19.26,196200.0,15.3622,15.5723,15.3541,15.5643,196200.0
2005-10-03 11:30:00,19.26,19.27,19.0,19.07,125200.0,15.5643,15.5723,15.3541,15.4107,125200.0
2005-10-03 12:00:00,19.07,19.08,18.91,18.92,52400.0,15.4107,15.4188,15.2814,15.2895,52400.0
2005-10-03 12:30:00,18.93,18.94,18.84,18.87,43500.0,15.2976,15.3057,15.2248,15.2491,43500.0
2005-10-03 13:00:00,18.87,18.95,18.85,18.92,71400.0,15.2491,15.3137,15.2329,15.2895,71400.0
2005-10-03 13:30:00,18.91,18.91,18.78,18.8,58800.0,15.2814,15.2814,15.1764,15.1925,58800.0
2005-10-03 14:00:00,18.8,18.81,18.69,18.7,123000.0,15.1925,15.2006,15.1036,15.1117,123000.0
2005-10-03 14:30:00,18.7,18.71,18.67,18.71,178900.0,15.1117,15.1198,15.0875,15.1198,178900.0
2005-10-03 15:00:00,18.71,18.78,18.63,18.76,255400.0,15.1198,15.1764,15.0551,15.1602,255400.0
2005-10-03 15:30:00,18.77,18.89,18.7,18.85,317400.0,15.1683,15.2653,15.1117,15.2329,317400.0
2005-10-04 09:30:00,18.77,18.89,18.72,18.86,54000.0,15.1683,15.2653,15.1279,15.241,54000.0
2005-10-04 10:00:00,18.86,18.91,18.72,18.82,63800.0,15.241,15.2814,15.1279,15.2087,63800.0
2005-10-04 10:30:00,18.82,18.82,18.62,18.74,40700.0,15.2087,15.2087,15.0471,15.144,40700.0
2005-10-04 11:00:00,18.74,18.9,18.73,18.9,38000.0,15.144,15.2733,15.136,15.2733,38000.0
2005-10-04 11:30:00,18.89,19.11,18.89,19.11,85100.0,15.2653,15.443,15.2653,15.443,85100.0
2005-10-04 12:00:00,19.11,19.12,19.0,19.01,25700.0,15.443,15.4511,15.3541,15.3622,25700.0
2005-10-04 12:30:00,19.01,19.02,19.0,19.0,19800.0,15.3622,15.3703,15.3541,15.3541,19800.0
2005-10-04 13:00:00,19.0,19.01,18.99,18.99,37300.0,15.3541,15.3622,15.3461,15.3461,37300.0
2005-10-04 13:30:00,19.0,19.01,18.99,18.99,37400.0,15.3541,15.3622,15.3461,15.3461,37400.0
2005-10-04 14:00:00,18.99,19.03,18.87,18.9,38500.0,15.3461,15.3784,15.2491,15.2733,38500.0
2005-10-04 14:30:00,18.91,19.03,18.86,18.88,61600.0,15.2814,15.3784,15.241,15.2572,61600.0
2005-10-04 15:00:00,18.85,18.91,18.65,18.77,172200.0,15.2329,15.2814,15.0713,15.1683,172200.0
2005-10-04 15:30:00,18.78,18.78,18.63,18.75,259900.0,15.1764,15.1764,15.0551,15.1521,259900.0
2005-10-05 09:30:00,18.69,18.8,18.55,18.76,203000.0,15.1036,15.1925,14.9905,15.1602,203000.0
2005-10-05 10:00:00,18.72,18.76,18.63,18.68,86800.0,15.1279,15.1602,15.0551,15.0955,86800.0
2005-10-05 10:30:00,18.66,18.8,18.61,18.67,80200.0,15.0794,15.1925,15.039,15.0875,80200.0
2005-10-05 11:00:00,18.67,18.72,18.63,18.71,158200.0,15.0875,15.1279,15.0551,15.1198,158200.0
2005-10-05 11:30:00,18.71,18.71,18.44,18.44,75000.0,15.1198,15.1198,14.9016,14.9016,75000.0
2005-10-05 12:00:00,18.43,18.43,18.33,18.4,145100.0,14.8935,14.8935,14.8127,14.8693,145100.0
2005-10-05 12:30:00,18.41,18.5,18.4,18.5,33700.0,14.8774,14.9501,14.8693,14.9501,33700.0
2005-10-05 13:00:00,18.49,18.69,18.48,18.66,167100.0,14.942,15.1036,14.9339,15.0794,167100.0
2005-10-05 13:30:00,18.67,18.69,18.55,18.58,79100.0,15.0875,15.1036,14.9905,15.0147,79100.0
2005-10-05 14:00:00,18.58,18.8,18.58,18.8,75100.0,15.0147,15.1925,15.0147,15.1925,75100.0
2005-10-05 14:30:00,18.8,18.87,18.74,18.76,143000.0,15.1925,15.2491,15.144,15.1602,143000.0
2005-10-05 15:00:00,18.76,18.8,18.5,18.5,174800.0,15.1602,15.1925,14.9501,14.9501,174800.0
2005-10-05 15:30:00,18.51,18.54,18.31,18.36,547900.0,14.9582,14.9824,14.7965,14.837,547900.0
2005-10-06 09:30:00,18.53,18.9,18.51,18.9,228400.0,14.9743,15.2733,14.9582,15.2733,228400.0
2005-10-06 10:00:00,18.9,19.05,18.53,18.69,371300.0,15.2733,15.3946,14.9743,15.1036,371300.0
2005-10-06 10:30:00,18.65,18.78,18.59,18.78,95200.0,15.0713,15.1764,15.0228,15.1764,95200.0
2005-10-06 11:00:00,18.77,18.86,18.75,18.78,193300.0,15.1683,15.241,15.1521,15.1764,193300.0
2005-10-06 11:30:00,18.78,18.87,18.76,18.86,168200.0,15.1764,15.2491,15.1602,15.241,168200.0
2005-10-06 12:00:00,18.86,19.06,18.85,19.0,190000.0,15.241,15.4026,15.2329,15.3541,190000.0
2005-10-06 12:30:00,19.0,19.09,18.91,19.08,76400.0,15.3541,15.4269,15.2814,15.4188,76400.0
2005-10-06 13:00:00,19.08,19.16,19.01,19.08,148000.0,15.4188,15.4834,15.3622,15.4188,148000.0
2005-10-06 13:30:00,19.08,19.08,18.9,18.91,143500.0,15.4188,15.4188,15.2733,15.2814,143500.0
2005-10-06 14:00:00,18.91,18.94,18.84,18.85,220900.0,15.2814,15.3057,15.2248,15.2329,220900.0
2005-10-06 14:30:00,18.86,18.97,18.84,18.86,109000.0,15.241,15.3299,15.2248,15.241,109000.0
2005-10-06 15:00:00,18.85,18.93,18.82,18.82,233400.0,15.2329,15.2976,15.2087,15.2087,233400.0
2005-10-06 15:30:00,18.82,18.9,18.78,18.84,856600.0,15.2087,15.2733,15.1764,15.2248,856600.0
2005-10-07 09:30:00,18.93,19.75,18.8,19.66,471800.0,15.2976,15.9602,15.1925,15.8875,471800.0
2005-10-07 10:00:00,19.62,19.62,19.35,19.5,185900.0,15.8552,15.8552,15.637,15.7582,185900.0
2005-10-07 10:30:00,19.5,19.59,19.37,19.45,128700.0,15.7582,15.8309,15.6531,15.7178,128700.0
2005-10-07 11:00:00,19.45,19.56,19.43,19.54,128500.0,15.7178,15.8067,15.7016,15.7905,128500.0
2005-10-07 11:30:00,19.56,19.63,19.53,19.57,151400.0,15.8067,15.8633,15.7824,15.8148,151400.0
2005-10-07 12:00:00,19.57,19.6,19.31,19.46,203400.0,15.8148,15.839,15.6047,15.7259,203400.0
2005-10-07 12:30:00,19.45,19.5,19.43,19.45,61100.0,15.7178,15.7582,15.7016,15.7178,61100.0
2005-10-07 13:00:00,19.45,19.55,19.39,19.52,115000.0,15.7178,15.7986,15.6693,15.7744,115000.0
2005-10-07 13:30:00,19.52,19.64,19.46,19.47,147800.0,15.7744,15.8713,15.7259,15.734,147800.0
2005-10-07 14:00:00,19.47,19.57,19.42,19.47,198800.0,15.734,15.8148,15.6936,15.734,198800.0
2005-10-07 14:30:00,19.48,19.52,19.46,19.47,119900.0,15.742,15.7744,15.7259,15.734,119900.0
2005-10-07 15:00:00,19.46,19.6,19.4,19.4,163700.0,15.7259,15.839,15.6774,15.6774,163700.0
2005-10-07 15:30:00,19.4,19.58,19.38,19.5,284200.0,15.6774,15.8229,15.6612,15.7582,284200.0
2005-10-10 09:30:00,19.41,19.65,19.31,19.36,104000.0,15.6855,15.8794,15.6047,15.6451,104000.0
2005-10-10 10:00:00,19.36,19.36,19.02,19.26,101400.0,15.6451,15.6451,15.3703,15.5643,101400.0
2005-10-10 10:30:00,19.27,19.31,19.16,19.2,138700.0,15.5723,15.6047,15.4834,15.5158,138700.0
2005-10-10 11:00:00,19.21,19.35,19.2,19.28,97500.0,15.5238,15.637,15.5158,15.5804,97500.0
2005-10-10 11:30:00,19.27,19.38,19.25,19.38,196500.0,15.5723,15.6612,15.5562,15.6612,196500.0
2005-10-10 12:00:00,19.4,19.48,19.36,19.41,181500.0,15.6774,15.742,15.6451,15.6855,181500.0
2005-10-10 12:30:00,19.41,19.53,19.38,19.5,81400.0,15.6855,15.7824,15.6612,15.7582,81400.0
2005-10-10 13:00:00,19.5,19.5,19.35,19.35,80700.0,15.7582,15.7582,15.637,15.637,80700.0
2005-10-10 13:30:00,19.35,19.45,19.35,19.41,75500.0,15.637,15.7178,15.637,15.6855,75500.0
2005-10-10 14:00:00,19.41,19.43,19.37,19.39,141800.0,15.6855,15.7016,15.6531,15.6693,141800.0
2005-10-10 14:30:00,19.39,19.48,19.39,19.41,149600.0,15.6693,15.742,15.6693,15.6855,149600.0
2005-10-10 15:00:00,19.41,19.46,19.37,19.37,223900.0,15.6855,15.7259,15.6531,15.6531,223900.0
2005-10-10 15:30:00,19.37,19.51,19.35,19.45,548600.0,15.6531,15.7663,15.637,15.7178,548600.0
2005-10-11 09:30:00,19.44,20.11,19.44,20.1,537800.0,15.7097,16.2512,15.7097,16.2431,537800.0
2005-10-11 10:00:00,20.11,20.24,19.99,20.05,484200.0,16.2512,16.3562,16.1542,16.2027,484200.0
2005-10-11 10:30:00,20.05,20.15,20.0,20.07,221500.0,16.2027,16.2835,16.1623,16.2188,221500.0
2005-10-11 11:00:00,20.06,20.09,19.91,20.02,192400.0,16.2107,16.235,16.0895,16.1784,192400.0
2005-10-11 11:30:00,20.02,20.06,19.99,20.02,226600.0,16.1784,16.2107,16.1542,16.1784,226600.0
2005-10-11 12:00:00,20.02,20.05,20.0,20.05,153200.0,16.1784,16.2027,16.1623,16.2027,153200.0
2005-10-11 12:30:00,20.04,20.15,20.02,20.15,71300.0,16.1946,16.2835,16.1784,16.2835,71300.0
2005-10-11 13:00:00,20.15,20.29,20.13,20.14,233500.0,16.2835,16.3966,16.2673,16.2754,233500.0
2005-10-11 13:30:00,20.13,20.32,20.11,20.25,214800.0,16.2673,16.4209,16.2512,16.3643,214800.0
2005-10-11 14:00:00,20.24,20.25,20.08,20.18,211300.0,16.3562,16.3643,16.2269,16.3077,211300.0
2005-10-11 14:30:00,20.18,20.18,20.05,20.07,159800.0,16.3077,16.3077,16.2027,16.2188,159800.0
2005-10-11 15:00:00,20.07,20.07,20.0,20.01,224200.0,16.2188,16.2188,16.1623,16.1703,224200.0
2005-10-11 15:30:00,20.0,20.01,19.83,19.85,419800.0,16.1623,16.1703,16.0249,16.041,419800.0
2005-10-12 09:30:00,19.71,19.8,19.5,19.58,186400.0,15.9279,16.0006,15.7582,15.8229,186400.0
2005-10-12 10:00:00,19.58,19.58,19.36,19.42,197200.0,15.8229,15.8229,15.6451,15.6936,197200.0
2005-10-12 10:30:00,19.43,19.43,19.08,19.22,211400.0,15.7016,15.7016,15.4188,15.5319,211400.0
2005-10-12 11:00:00,19.2,19.33,19.2,19.29,147500.0,15.5158,15.6208,15.5158,15.5885,147500.0
2005-10-12 11:30:00,19.28,19.4,19.2,19.22,87000.0,15.5804,15.6774,15.5158,15.5319,87000.0
2005-10-12 12:00:00,19.21,19.3,19.2,19.2,82300.0,15.5238,15.5966,15.5158,15.5158,82300.0
2005-10-12 12:30:00,19.2,19.27,19.14,19.18,170300.0,15.5158,15.5723,15.4673,15.4996,170300.0
2005-10-12 13:00:00,19.17,19.2,19.04,19.1,169200.0,15.4915,15.5158,15.3865,15.435,169200.0
2005-10-12 13:30:00,19.08,19.19,19.04,19.08,228500.0,15.4188,15.5077,15.3865,15.4188,228500.0
2005-10-12 14:00:00,19.06,19.11,18.99,19.1,169800.0,15.4026,15.443,15.3461,15.435,169800.0
2005-10-12 14:30:00,19.1,19.12,18.94,19.1,203600.0,15.435,15.4511,15.3057,15.435,203600.0
2005-10-12 15:00:00,19.1,19.12,19.0,19.08,154700.0,15.435,15.4511,15.3541,15.4188,154700.0
2005-10-12 15:30:00,19.07,19.21,19.05,19.05,308900.0,15.4107,15.5238,15.3946,15.3946,308900.0
2005-10-13 09:30:00,19.05,19.12,18.65,18.8,95900.0,15.3946,15.4511,15.0713,15.1925,95900.0
2005-10-13 10:00:00,18.81,18.92,18.65,18.8,82900.0,15.2006,15.2895,15.0713,15.1925,82900.0
2005-10-13 10:30:00,18.81,18.91,18.71,18.75,88900.0,15.2006,15.2814,15.1198,15.1521,88900.0
2005-10-13 11:00:00,18.73,18.78,18.56,18.57,143700.0,15.136,15.1764,14.9986,15.0067,143700.0
2005-10-13 11:30:00,18.57,18.72,18.31,18.41,131700.0,15.0067,15.1279,14.7965,14.8774,131700.0
2005-10-13 12:00:00,18.42,18.54,18.42,18.53,96100.0,14.8854,14.9824,14.8854,14.9743,96100.0
2005-10-13 12:30:00,18.53,18.65,18.4,18.64,86400.0,14.9743,15.0713,14.8693,15.0632,86400.0
2005-10-13 13:00:00,18.64,18.7,18.56,18.64,67300.0,15.0632,15.1117,14.9986,15.0632,67300.0
2005-10-13 13:30:00,18.63,18.69,18.54,18.67,62900.0,15.0551,15.1036,14.9824,15.0875,62900.0
2005-10-13 14:00:00,18.67,18.85,18.56,18.58,95900.0,15.0875,15.2329,14.9986,15.0147,95900.0
2005-10-13 14:30:00,18.59,18.86,18.59,18.7,413600.0,15.0228,15.241,15.0228,15.1117,413600.0
2005-10-13 15:00:00,18.7,18.82,18.65,18.79,345800.0,15.1117,15.2087,15.0713,15.1844,345800.0
2005-10-13 15:30:00,18.8,18.87,18.78,18.83,300300.0,15.1925,15.2491,15.1764,15.2168,300300.0
2005-10-14 09:30:00,19.6,19.63,19.11,19.18,275500.0,15.839,15.8633,15.443,15.4996,275500.0
2005-10-14 10:00:00,19.19,19.25,18.97,19.0,376000.0,15.5077,15.5562,15.3299,15.3541,376000.0
2005-10-14 10:30:00,18.98,19.1,18.9,19.01,235200.0,15.338,15.435,15.2733,15.3622,235200.0
2005-10-14 11:00:00,19.01,19.09,18.88,19.01,141100.0,15.3622,15.4269,15.2572,15.3622,141100.0
2005-10-14 11:30:00,19.01,19.4,19.0,19.2,199600.0,15.3622,15.6774,15.3541,15.5158,199600.0
2005-10-14 12:00:00,19.2,19.33,19.17,19.25,263800.0,15.5158,15.6208,15.4915,15.5562,263800.0
2005-10-14 12:30:00,19.26,19.3,19.19,19.19,225000.0,15.5643,15.5966,15.5077,15.5077,225000.0
2005-10-14 13:00:00,19.19,19.2,19.0,19.02,159200.0,15.5077,15.5158,15.3541,15.3703,159200.0
2005-10-14 13:30:00,19.02,19.1,18.98,19.02,214300.0,15.3703,15.435,15.338,15.3703,214300.0
2005-10-14 14:00:00,19.02,19.2,19.01,19.09,150600.0,15.3703,15.5158,15.3622,15.4269,150600.0
2005-10-14 14:30:00,19.07,19.12,19.06,19.06,114100.0,15.4107,15.4511,15.4026,15.4026,114100.0
2005-10-14 15:00:00,19.06,19.19,19.06,19.08,222700.0,15.4026,15.5077,15.4026,15.4188,222700.0
2005-10-14 15:30:00,19.08,19.11,18.99,19.07,303500.0,15.4188,15.443,15.3461,15.4107,303500.0
2005-10-17 09:30:00,19.1,19.25,19.0,19.22,95900.0,15.435,15.5562,15.3541,15.5319,95900.0
2005-10-17 10:00:00,19.22,19.25,18.92,18.99,94600.0,15.5319,15.5562,15.2895,15.3461,94600.0
2005-10-17 10:30:00,19.0,19.05,18.84,18.9,115400.0,15.3541,15.3946,15.2248,15.2733,115400.0
2005-10-17 11:00:00,18.91,19.02,18.91,18.98,65000.0,15.2814,15.3703,15.2814,15.338,65000.0
2005-10-17 11:30:00,18.98,19.01,18.71,19.01,116300.0,15.338,15.3622,15.1198,15.3622,116300.0
2005-10-17 12:00:00,19.02,19.06,18.91,18.96,89400.0,15.3703,15.4026,15.2814,15.3218,89400.0
2005-10-17 12:30:00,18.98,19.01,18.93,19.0,43000.0,15.338,15.3622,15.2976,15.3541,43000.0
2005-10-17 13:00:00,19.0,19.05,18.94,19.04,65200.0,15.3541,15.3946,15.3057,15.3865,65200.0
2005-10-17 13:30:00,19.04,19.04,18.99,18.99,51300.0,15.3865,15.3865,15.3461,15.3461,51300.0
2005-10-17 14:00:00,19.0,19.03,18.99,19.01,55400.0,15.3541,15.3784,15.3461,15.3622,55400.0
2005-10-17 14:30:00,19.01,19.02,18.95,18.98,90300.0,15.3622,15.3703,15.3137,15.338,90300.0
2005-10-17 15:00:00,18.97,19.01,18.96,19.0,132700.0,15.3299,15.3622,15.3218,15.3541,132700.0
2005-10-17 15:30:00,19.0,19.02,18.98,18.98,299300.0,15.3541,15.3703,15.338,15.338,299300.0
2005-10-18 09:30:00,18.95,19.07,18.73,18.75,184500.0,15.3137,15.4107,15.136,15.1521,184500.0
2005-10-18 10:00:00,18.74,18.98,18.74,18.84,99300.0,15.144,15.338,15.144,15.2248,99300.0
2005-10-18 10:30:00,18.84,18.99,18.66,18.99,187600.0,15.2248,15.3461,15.0794,15.3461,187600.0
2005-10-18 11:00:00,18.99,19.0,18.75,18.79,88000.0,15.3461,15.3541,15.1521,15.1844,88000.0
2005-10-18 11:30:00,18.79,18.84,18.75,18.78,64500.0,15.1844,15.2248,15.1521,15.1764,64500.0
2005-10-18 12:00:00,18.78,18.88,18.77,18.87,80800.0,15.1764,15.2572,15.1683,15.2491,80800.0
2005-10-18 12:30:00,18.86,18.9,18.8,18.87,152000.0,15.241,15.2733,15.1925,15.2491,152000.0
2005-10-18 13:00:00,18.87,18.9,18.85,18.87,74200.0,15.2491,15.2733,15.2329,15.2491,74200.0
2005-10-18 13:30:00,18.86,18.88,18.76,18.77,56700.0,15.241,15.2572,15.1602,15.1683,56700.0
2005-10-18 14:00:00,18.77,18.78,18.74,18.76,69700.0,15.1683,15.1764,15.144,15.1602,69700.0
2005-10-18 14:30:00,18.75,18.77,18.72,18.75,140700.0,15.1521,15.1683,15.1279,15.1521,140700.0
2005-10-18 15:00:00,18.74,18.88,18.74,18.86,145700.0,15.144,15.2572,15.144,15.241,145700.0
2005-10-18 15:30:00,18.87,18.88,18.78,18.78,192700.0,15.2491,15.2572,15.1764,15.1764,192700.0
2005-10-19 09:30:00,18.98,18.98,18.56,18.56,123700.0,15.338,15.338,14.9986,14.9986,123700.0
2005-10-19 10:00:00,18.56,18.61,18.42,18.51,147700.0,14.9986,15.039,14.8854,14.9582,147700.0
2005-10-19 10:30:00,18.51,18.63,18.5,18.51,212900.0,14.9582,15.0551,14.9501,14.9582,212900.0
2005-10-19 11:00:00,18.5,18.54,18.32,18.33,155800.0,14.9501,14.9824,14.8046,14.8127,155800.0
2005-10-19 11:30:00,18.34,18.39,18.3,18.32,76800.0,14.8208,14.8612,14.7885,14.8046,76800.0
2005-10-19 12:00:00,18.32,18.43,18.31,18.41,55200.0,14.8046,14.8935,14.7965,14.8774,55200.0
2005-10-19 12:30:00,18.4,18.44,18.4,18.4,55000.0,14.8693,14.9016,14.8693,14.8693,55000.0
2005-10-19 13:00:00,18.41,18.41,18.24,18.25,138200.0,14.8774,14.8774,14.74,14.7481,138200.0
2005-10-19 13:30:00,18.24,18.43,18.24,18.4,177200.0,14.74,14.8935,14.74,14.8693,177200.0
2005-10-19 14:00:00,18.4,18.68,18.34,18.67,73700.0,14.8693,15.0955,14.8208,15.0875,73700.0
2005-10-19 14:30:00,18.67,18.82,18.6,18.73,156300.0,15.0875,15.2087,15.0309,15.136,156300.0
2005-10-19 15:00:00,18.73,18.88,18.73,18.78,74200.0,15.136,15.2572,15.136,15.1764,74200.0
2005-10-19 15:30:00,18.79,18.94,18.77,18.88,170900.0,15.1844,15.3057,15.1683,15.2572,170900.0
2005-10-20 09:30:00,18.8,19.25,18.75,18.96,154700.0,15.1925,15.5562,15.1521,15.3218,154700.0
2005-10-20 10:00:00,18.94,19.0,18.77,18.86,64800.0,15.3057,15.3541,15.1683,15.241,64800.0
2005-10-20 10:30:00,18.86,18.95,18.83,18.91,121800.0,15.241,15.3137,15.2168,15.2814,121800.0
2005-10-20 11:00:00,18.91,18.91,18.73,18.78,48700.0,15.2814,15.2814,15.136,15.1764,48700.0
2005-10-20 11:30:00,18.77,18.84,18.72,18.79,48400.0,15.1683,15.2248,15.1279,15.1844,48400.0
2005-10-20 12:00:00,18.79,18.84,18.65,18.68,37600.0,15.1844,15.2248,15.0713,15.0955,37600.0
2005-10-20 12:30:00,18.68,18.85,18.67,18.8,20800.0,15.0955,15.2329,15.0875,15.1925,20800.0
2005-10-20 13:00:00,18.8,18.9,18.79,18.8,28400.0,15.1925,15.2733,15.1844,15.1925,28400.0
2005-10-20 13:30:00,18.81,18.87,18.76,18.83,13800.0,15.2006,15.2491,15.1602,15.2168,13800.0
2005-10-20 14:00:00,18.82,18.82,18.66,18.7,45000.0,15.2087,15.2087,15.0794,15.1117,45000.0
2005-10-20 14:30:00,18.69,18.72,18.61,18.65,112400.0,15.1036,15.1279,15.039,15.0713,112400.0
2005-10-20 15:00:00,18.64,18.68,18.54,18.6,85200.0,15.0632,15.0955,14.9824,15.0309,85200.0
2005-10-20 15:30:00,18.62,18.76,18.58,18.65,202300.0,15.0471,15.1602,15.0147,15.0713,202300.0
2005-10-21 09:30:00,18.68,18.89,18.66,18.78,88800.0,15.0955,15.2653,15.0794,15.1764,88800.0
2005-10-21 10:00:00,18.79,18.81,18.5,18.67,124200.0,15.1844,15.2006,14.9501,15.0875,124200.0
2005-10-21 10:30:00,18.67,18.79,18.6,18.6,432600.0,15.0875,15.1844,15.0309,15.0309,432600.0
2005-10-21 11:00:00,18.61,18.68,18.6,18.65,57100.0,15.039,15.0955,15.0309,15.0713,57100.0
2005-10-21 11:30:00,18.64,18.67,18.59,18.65,71900.0,15.0632,15.0875,15.0228,15.0713,71900.0
2005-10-21 12:00:00,18.65,18.71,18.59,18.7,78800.0,15.0713,15.1198,15.0228,15.1117,78800.0
2005-10-21 12:30:00,18.68,18.82,18.66,18.8,55300.0,15.0955,15.2087,15.0794,15.1925,55300.0
2005-10-21 13:00:00,18.79,18.81,18.75,18.8,405200.0,15.1844,15.2006,15.1521,15.1925,405200.0
2005-10-21 13:30:00,18.81,18.9,18.79,18.9,382600.0,15.2006,15.2733,15.1844,15.2733,382600.0
2005-10-21 14:00:00,18.9,19.14,18.9,19.1,193600.0,15.2733,15.4673,15.2733,15.435,193600.0
2005-10-21 14:30:00,19.11,19.17,18.95,19.04,154400.0,15.443,15.4915,15.3137,15.3865,154400.0
2005-10-21 15:00:00,19.03,19.05,18.94,19.03,129600.0,15.3784,15.3946,15.3057,15.3784,129600.0
2005-10-21 15:30:00,19.02,19.02,18.85,18.94,238500.0,15.3703,15.3703,15.2329,15.3057,238500.0
2005-10-24 09:30:00,19.05,19.3,19.0,19.19,135300.0,15.3946,15.5966,15.3541,15.5077,135300.0
2005-10-24 10:00:00,19.19,19.38,19.15,19.15,183400.0,15.5077,15.6612,15.4754,15.4754,183400.0
2005-10-24 10:30:00,19.16,19.27,19.04,19.21,174000.0,15.4834,15.5723,15.3865,15.5238,174000.0
2005-10-24 11:00:00,19.2,19.2,19.06,19.2,90900.0,15.5158,15.5158,15.4026,15.5158,90900.0
2005-10-24 11:30:00,19.18,19.22,19.15,19.16,75200.0,15.4996,15.5319,15.4754,15.4834,75200.0
2005-10-24 12:00:00,19.17,19.45,19.17,19.37,110800.0,15.4915,15.7178,15.4915,15.6531,110800.0
2005-10-24 12:30:00,19.37,19.45,19.35,19.4,49800.0,15.6531,15.7178,15.637,15.6774,49800.0
2005-10-24 13:00:00,19.4,19.49,19.38,19.48,94600.0,15.6774,15.7501,15.6612,15.742,94600.0
2005-10-24 13:30:00,19.48,19.52,19.48,19.5,89300.0,15.742,15.7744,15.742,15.7582,89300.0
2005-10-24 14:00:00,19.5,19.69,19.49,19.63,175000.0,15.7582,15.9117,15.7501,15.8633,175000.0
2005-10-24 14:30:00,19.64,19.72,19.63,19.68,208000.0,15.8713,15.936,15.8633,15.9037,208000.0
2005-10-24 15:00:00,19.69,19.72,19.53,19.66,172500.0,15.9117,15.936,15.7824,15.8875,172500.0
2005-10-24 15:30:00,19.65,19.7,19.54,19.68,268200.0,15.8794,15.9198,15.7905,15.9037,268200.0
2005-10-25 09:30:00,19.63,19.75,19.38,19.71,80700.0,15.8633,15.9602,15.6612,15.9279,80700.0
2005-10-25 10:00:00,19.68,19.9,19.54,19.87,109500.0,15.9037,16.0814,15.7905,16.0572,109500.0
2005-10-25 10:30:00,19.86,19.87,19.51,19.53,43900.0,16.0491,16.0572,15.7663,15.7824,43900.0
2005-10-25 11:00:00,19.53,19.53,19.43,19.51,56500.0,15.7824,15.7824,15.7016,15.7663,56500.0
2005-10-25 11:30:00,19.5,19.58,19.42,19.51,52900.0,15.7582,15.8229,15.6936,15.7663,52900.0
2005-10-25 12:00:00,19.5,19.54,19.45,19.45,40500.0,15.7582,15.7905,15.7178,15.7178,40500.0
2005-10-25 12:30:00,19.45,19.46,19.33,19.33,38000.0,15.7178,15.7259,15.6208,15.6208,38000.0
2005-10-25 13:00:00,19.33,19.38,19.2,19.35,53900.0,15.6208,15.6612,15.5158,15.637,53900.0
2005-10-25 13:30:00,19.36,19.36,19.27,19.31,51800.0,15.6451,15.6451,15.5723,15.6047,51800.0
2005-10-25 14:00:00,19.31,19.46,19.3,19.45,127300.0,15.6047,15.7259,15.5966,15.7178,127300.0
2005-10-25 14:30:00,19.45,19.54,19.35,19.54,108900.0,15.7178,15.7905,15.637,15.7905,108900.0
2005-10-25 15:00:00,19.54,19.56,19.37,19.47,109500.0,15.7905,15.8067,15.6531,15.734,109500.0
2005-10-25 15:30:00,19.46,19.5,19.39,19.47,95000.0,15.7259,15.7582,15.6693,15.734,95000.0
2005-10-26 09:30:00,19.39,19.53,19.25,19.48,57500.0,15.6693,15.7824,15.5562,15.742,57500.0
2005-10-26 10:00:00,19.45,19.46,19.25,19.37,228500.0,15.7178,15.7259,15.5562,15.6531,228500.0
2005-10-26 10:30:00,19.34,19.44,19.25,19.39,44000.0,15.6289,15.7097,15.5562,15.6693,44000.0
2005-10-26 11:00:00,19.4,19.4,19.25,19.3,51400.0,15.6774,15.6774,15.5562,15.5966,51400.0
2005-10-26 11:30:00,19.29,19.29,19.23,19.26,53200.0,15.5885,15.5885,15.54,15.5643,53200.0
2005-10-26 12:00:00,19.25,19.3,19.13,19.29,91000.0,15.5562,15.5966,15.4592,15.5885,91000.0
2005-10-26 12:30:00,19.27,19.33,19.27,19.32,22400.0,15.5723,15.6208,15.5723,15.6127,22400.0
2005-10-26 13:00:00,19.3,19.31,19.16,19.22,31100.0,15.5966,15.6047,15.4834,15.5319,31100.0
2005-10-26 13:30:00,19.22,19.23,19.06,19.11,67800.0,15.5319,15.54,15.4026,15.443,67800.0
2005-10-26 14:00:00,19.12,19.17,19.07,19.1,84100.0,15.4511,15.4915,15.4107,15.435,84100.0
2005-10-26 14:30:00,19.12,19.15,19.01,19.09,52700.0,15.4511,15.4754,15.3622,15.4269,52700.0
2005-10-26 15:00:00,19.1,19.23,19.07,19.23,86200.0,15.435,15.54,15.4107,15.54,86200.0
2005-10-26 15:30:00,19.22,19.22,19.0,19.01,263600.0,15.5319,15.5319,15.3541,15.3622,263600.0
2005-10-27 09:30:00,19.0,19.0,18.63,18.73,115700.0,15.3541,15.3541,15.0551,15.136,115700.0
2005-10-27 10:00:00,18.75,18.78,18.62,18.78,234100.0,15.1521,15.1764,15.0471,15.1764,234100.0
2005-10-27 10:30:00,18.77,18.81,18.74,18.74,163600.0,15.1683,15.2006,15.144,15.144,163600.0
2005-10-27 11:00:00,18.75,18.9,18.75,18.87,136600.0,15.1521,15.2733,15.1521,15.2491,136600.0
2005-10-27 11:30:00,18.87,18.93,18.85,18.87,43400.0,15.2491,15.2976,15.2329,15.2491,43400.0
2005-10-27 12:00:00,18.87,18.89,18.8,18.85,21700.0,15.2491,15.2653,15.1925,15.2329,21700.0
2005-10-27 12:30:00,18.84,18.9,18.82,18.86,34700.0,15.2248,15.2733,15.2087,15.241,34700.0
2005-10-27 13:00:00,18.87,18.88,18.76,18.76,65600.0,15.2491,15.2572,15.1602,15.1602,65600.0
2005-10-27 13:30:00,18.77,18.82,18.74,18.75,100200.0,15.1683,15.2087,15.144,15.1521,100200.0
2005-10-27 14:00:00,18.74,18.78,18.71,18.73,117300.0,15.144,15.1764,15.1198,15.136,117300.0
2005-10-27 14:30:00,18.72,18.73,18.66,18.66,73000.0,15.1279,15.136,15.0794,15.0794,73000.0
2005-10-27 15:00:00,18.65,18.66,18.53,18.6,159900.0,15.0713,15.0794,14.9743,15.0309,159900.0
2005-10-27 15:30:00,18.6,18.77,18.59,18.66,154900.0,15.0309,15.1683,15.0228,15.0794,154900.0
2005-10-28 09:30:00,18.91,19.09,18.76,18.92,60700.0,15.2814,15.4269,15.1602,15.2895,60700.0
2005-10-28 10:00:00,18.92,18.97,18.59,18.64,44700.0,15.2895,15.3299,15.0228,15.0632,44700.0
2005-10-28 10:30:00,18.65,18.82,18.55,18.63,100500.0,15.0713,15.2087,14.9905,15.0551,100500.0
2005-10-28 11:00:00,18.63,18.77,18.53,18.69,87400.0,15.0551,15.1683,14.9743,15.1036,87400.0
2005-10-28 11:30:00,18.69,18.83,18.68,18.79,67900.0,15.1036,15.2168,15.0955,15.1844,67900.0
2005-10-28 12:00:00,18.79,18.88,18.79,18.84,55000.0,15.1844,15.2572,15.1844,15.2248,55000.0
2005-10-28 12:30:00,18.84,18.84,18.64,18.69,32100.0,15.2248,15.2248,15.0632,15.1036,32100.0
2005-10-28 13:00:00,18.71,18.78,18.69,18.77,52200.0,15.1198,15.1764,15.1036,15.1683,52200.0
2005-10-28 13:30:00,18.75,19.01,18.75,18.85,92900.0,15.1521,15.3622,15.1521,15.2329,92900.0
2005-10-28 14:00:00,18.9,19.0,18.79,18.94,37800.0,15.2733,15.3541,15.1844,15.3057,37800.0
2005-10-28 14:30:00,18.93,19.01,18.9,19.0,35300.0,15.2976,15.3622,15.2733,15.3541,35300.0
2005-10-28 15:00:00,19.0,19.09,18.99,19.05,72000.0,15.3541,15.4269,15.3461,15.3946,72000.0
2005-10-28 15:30:00,19.05,19.13,18.98,19.11,97400.0,15.3946,15.4592,15.338,15.443,97400.0
2005-10-31 09:30:00,19.2,19.37,19.12,19.32,88900.0,15.5158,15.6531,15.4511,15.6127,88900.0
2005-10-31 10:00:00,19.3,19.42,19.23,19.41,171700.0,15.5966,15.6936,15.54,15.6855,171700.0
2005-10-31 10:30:00,19.41,19.47,19.35,19.38,92200.0,15.6855,15.734,15.637,15.6612,92200.0
2005-10-31 11:00:00,19.37,19.41,19.35,19.39,65600.0,15.6531,15.6855,15.637,15.6693,65600.0
2005-10-31 11:30:00,19.41,19.45,19.38,19.39,72300.0,15.6855,15.7178,15.6612,15.6693,72300.0
2005-10-31 12:00:00,19.39,19.45,19.33,19.36,65100.0,15.6693,15.7178,15.6208,15.6451,65100.0
2005-10-31 12:30:00,19.36,19.36,19.29,19.34,33300.0,15.6451,15.6451,15.5885,15.6289,33300.0
2005-10-31 13:00:00,19.35,19.35,19.24,19.27,39700.0,15.637,15.637,15.5481,15.5723,39700.0
2005-10-31 13:30:00,19.26,19.31,19.22,19.3,54800.0,15.5643,15.6047,15.5319,15.5966,54800.0
2005-10-31 14:00:00,19.3,19.46,19.3,19.45,52400.0,15.5966,15.7259,15.5966,15.7178,52400.0
2005-10-31 14:30:00,19.45,19.48,19.37,19.38,61100.0,15.7178,15.742,15.6531,15.6612,61100.0
2005-10-31 15:00:00,19.38,19.48,19.38,19.48,48700.0,15.6612,15.742,15.6612,15.742,48700.0
2005-10-31 15:30:00,19.48,19.48,19.36,19.4,128700.0,15.742,15.742,15.6451,15.6774,128700.0
2005-11-01 09:30:00,19.34,19.68,19.32,19.59,107400.0,15.6289,15.9037,15.6127,15.8309,107400.0
2005-11-01 10:00:00,19.6,19.65,19.47,19.54,88100.0,15.839,15.8794,15.734,15.7905,88100.0
2005-11-01 10:30:00,19.54,19.62,19.53,19.55,55200.0,15.7905,15.8552,15.7824,15.7986,55200.0
2005-11-01 11:00:00,19.55,19.59,19.43,19.56,34800.0,15.7986,15.8309,15.7016,15.8067,34800.0
2005-11-01 11:30:00,19.57,19.65,19.56,19.62,52500.0,15.8148,15.8794,15.8067,15.8552,52500.0
2005-11-01 12:00:00,19.63,19.79,19.62,19.76,87200.0,15.8633,15.9926,15.8552,15.9683,87200.0
2005-11-01 12:30:00,19.76,19.88,19.74,19.87,128000.0,15.9683,16.0653,15.9521,16.0572,128000.0
2005-11-01 13:00:00,19.87,19.88,19.73,19.82,172700.0,16.0572,16.0653,15.9441,16.0168,172700.0
2005-11-01 13:30:00,19.83,19.88,19.79,19.84,42500.0,16.0249,16.0653,15.9926,16.033,42500.0
2005-11-01 14:00:00,19.84,19.89,19.61,19.7,95700.0,16.033,16.0734,15.8471,15.9198,95700.0
2005-11-01 14:30:00,19.71,19.83,19.68,19.8,119400.0,15.9279,16.0249,15.9037,16.0006,119400.0
2005-11-01 15:00:00,19.81,19.9,19.65,19.68,128300.0,16.0087,16.0814,15.8794,15.9037,128300.0
2005-11-01 15:30:00,19.67,19.78,19.58,19.73,155900.0,15.8956,15.9845,15.8229,15.9441,155900.0
2005-11-02 09:30:00,19.75,20.3,19.7,20.17,185200.0,15.9602,16.4047,15.9198,16.2996,185200.0
2005-11-02 10:00:00,20.2,20.29,20.07,20.15,351200.0,16.3239,16.3966,16.2188,16.2835,351200.0
2005-11-02 10:30:00,20.16,20.55,20.11,20.53,197600.0,16.2916,16.6067,16.2512,16.5906,197600.0
2005-11-02 11:00:00,20.52,20.72,20.46,20.63,299800.0,16.5825,16.7441,16.534,16.6714,299800.0
2005-11-02 11:30:00,20.64,20.73,20.59,20.73,76400.0,16.6795,16.7522,16.639,16.7522,76400.0
2005-11-02 12:00:00,20.7,20.75,20.55,20.65,87500.0,16.7279,16.7683,16.6067,16.6875,87500.0
2005-11-02 12:30:00,20.67,21.1,20.63,20.95,142400.0,16.7037,17.0512,16.6714,16.93,142400.0
2005-11-02 13:00:00,20.95,20.98,20.83,20.88,107300.0,16.93,16.9542,16.833,16.8734,107300.0
2005-11-02 13:30:00,20.88,20.93,20.84,20.89,90200.0,16.8734,16.9138,16.8411,16.8815,90200.0
2005-11-02 14:00:00,20.88,21.1,20.85,21.06,217100.0,16.8734,17.0512,16.8492,17.0189,217100.0
2005-11-02 14:30:00,21.06,21.11,20.76,20.81,226100.0,17.0189,17.0593,16.7764,16.8168,226100.0
2005-11-02 15:00:00,20.82,21.1,20.81,21.0,221400.0,16.8249,17.0512,16.8168,16.9704,221400.0
2005-11-02 15:30:00,21.02,21.09,20.95,21.05,377600.0,16.9865,17.0431,16.93,17.0108,377600.0
2005-11-03 09:30:00,21.1,21.25,21.03,21.21,68000.0,17.0992,17.2207,17.0425,17.1883,68000.0
2005-11-03 10:00:00,21.21,21.23,21.1,21.14,157100.0,17.1883,17.2045,17.0992,17.1316,157100.0
2005-11-03 10:30:00,21.14,21.45,21.12,21.45,183100.0,17.1316,17.3828,17.1154,17.3828,183100.0
2005-11-03 11:00:00,21.45,21.45,21.15,21.15,159500.0,17.3828,17.3828,17.1397,17.1397,159500.0
2005-11-03 11:30:00,21.13,21.15,20.89,20.98,64900.0,17.1235,17.1397,16.929,17.0019,64900.0
2005-11-03 12:00:00,20.97,21.04,20.94,20.97,55800.0,16.9938,17.0506,16.9695,16.9938,55800.0
2005-11-03 12:30:00,20.97,21.09,20.95,21.09,55700.0,16.9938,17.0911,16.9776,17.0911,55700.0
2005-11-03 13:00:00,21.1,21.17,21.08,21.15,44500.0,17.0992,17.1559,17.083,17.1397,44500.0
2005-11-03 13:30:00,21.16,21.25,21.1,21.21,88500.0,17.1478,17.2207,17.0992,17.1883,88500.0
2005-11-03 14:00:00,21.24,21.32,21.23,21.26,128000.0,17.2126,17.2775,17.2045,17.2289,128000.0
2005-11-03 14:30:00,21.27,21.3,20.99,21.17,276600.0,17.237,17.2613,17.01,17.1559,276600.0
2005-11-03 15:00:00,21.16,21.22,21.09,21.16,215900.0,17.1478,17.1964,17.0911,17.1478,215900.0
2005-11-03 15:30:00,21.15,21.33,21.13,21.32,398800.0,17.1397,17.2856,17.1235,17.2775,398800.0
2005-11-04 09:30:00,21.37,21.38,21.09,21.14,145400.0,17.318,17.3261,17.0911,17.1316,145400.0
2005-11-04 10:00:00,21.14,21.16,20.88,20.94,68600.0,17.1316,17.1478,16.9209,16.9695,68600.0
2005-11-04 10:30:00,20.92,20.95,20.68,20.69,47500.0,16.9533,16.9776,16.7588,16.7669,47500.0
2005-11-04 11:00:00,20.69,20.91,20.66,20.8,120200.0,16.7669,16.9452,16.7426,16.8561,120200.0
2005-11-04 11:30:00,20.81,20.92,20.67,20.92,60500.0,16.8642,16.9533,16.7507,16.9533,60500.0
2005-11-04 12:00:00,20.92,20.95,20.9,20.94,112600.0,16.9533,16.9776,16.9371,16.9695,112600.0
2005-11-04 12:30:00,20.94,20.98,20.88,20.94,33600.0,16.9695,17.0019,16.9209,16.9695,33600.0
2005-11-04 13:00:00,20.94,20.97,20.88,20.88,349100.0,16.9695,16.9938,16.9209,16.9209,349100.0
2005-11-04 13:30:00,20.88,20.89,20.78,20.79,117900.0,16.9209,16.929,16.8399,16.848,117900.0
2005-11-04 14:00:00,20.79,20.79,20.66,20.68,101000.0,16.848,16.848,16.7426,16.7588,101000.0
2005-11-04 14:30:00,20.67,20.73,20.61,20.73,86400.0,16.7507,16.7993,16.7021,16.7993,86400.0
2005-11-04 15:00:00,20.74,20.91,20.7,20.87,164900.0,16.8075,16.9452,16.775,16.9128,164900.0
2005-11-04 15:30:00,20.87,21.01,20.79,20.87,498300.0,16.9128,17.0263,16.848,16.9128,498300.0
2005-11-07 09:30:00,21.02,21.27,20.96,21.26,101200.0,17.0344,17.237,16.9857,17.2289,101200.0
2005-11-07 10:00:00,21.25,21.27,20.91,20.93,144700.0,17.2207,17.237,16.9452,16.9614,144700.0
2005-11-07 10:30:00,20.95,21.18,20.92,21.18,43600.0,16.9776,17.164,16.9533,17.164,43600.0
2005-11-07 11:00:00,21.14,21.17,21.07,21.1,68800.0,17.1316,17.1559,17.0749,17.0992,68800.0
2005-11-07 11:30:00,21.11,21.24,21.08,21.22,25700.0,17.1073,17.2126,17.083,17.1964,25700.0
2005-11-07 12:00:00,21.22,21.25,21.1,21.23,25900.0,17.1964,17.2207,17.0992,17.2045,25900.0
2005-11-07 12:30:00,21.25,21.4,21.25,21.39,64200.0,17.2207,17.3423,17.2207,17.3342,64200.0
2005-11-07 13:00:00,21.41,21.42,21.31,21.31,39300.0,17.3504,17.3585,17.2694,17.2694,39300.0
2005-11-07 13:30:00,21.32,21.37,21.3,21.3,17000.0,17.2775,17.318,17.2613,17.2613,17000.0
2005-11-07 14:00:00,21.3,21.47,21.25,21.42,52800.0,17.2613,17.399,17.2207,17.3585,52800.0
2005-11-07 14:30:00,21.43,21.43,21.39,21.41,31400.0,17.3666,17.3666,17.3342,17.3504,31400.0
2005-11-07 15:00:00,21.41,21.57,21.36,21.45,149100.0,17.3504,17.4801,17.3099,17.3828,149100.0
2005-11-07 15:30:00,21.45,21.56,21.43,21.52,266000.0,17.3828,17.472,17.3666,17.4396,266000.0
2005-11-08 09:30:00,21.5,21.66,21.21,21.43,184000.0,17.4233,17.553,17.1883,17.3666,184000.0
2005-11-08 10:00:00,21.46,21.84,21.37,21.81,214200.0,17.3909,17.6989,17.318,17.6746,214200.0
2005-11-08 10:30:00,21.83,21.96,21.5,21.6,152300.0,17.6908,17.7961,17.4233,17.5044,152300.0
2005-11-08 11:00:00,21.61,21.69,21.56,21.6,127800.0,17.5125,17.5773,17.472,17.5044,127800.0
2005-11-08 11:30:00,21.6,21.68,21.6,21.6,50700.0,17.5044,17.5692,17.5044,17.5044,50700.0
2005-11-08 12:00:00,21.61,21.65,21.59,21.61,97300.0,17.5125,17.5449,17.4963,17.5125,97300.0
2005-11-08 12:30:00,21.61,21.65,21.55,21.61,55500.0,17.5125,17.5449,17.4639,17.5125,55500.0
2005-11-08 13:00:00,21.6,21.65,21.6,21.61,83700.0,17.5044,17.5449,17.5044,17.5125,83700.0
2005-11-08 13:30:00,21.62,21.65,21.59,21.6,54900.0,17.5206,17.5449,17.4963,17.5044,54900.0
2005-11-08 14:00:00,21.6,21.69,21.56,21.61,149500.0,17.5044,17.5773,17.472,17.5125,149500.0
2005-11-08 14:30:00,21.61,21.71,21.6,21.69,121300.0,17.5125,17.5935,17.5044,17.5773,121300.0
2005-11-08 15:00:00,21.7,21.82,21.67,21.8,339800.0,17.5854,17.6827,17.5611,17.6665,339800.0
2005-11-08 15:30:00,21.8,21.88,21.74,21.84,310900.0,17.6665,17.7313,17.6178,17.6989,310900.0
2005-11-09 09:30:00,21.9,21.94,21.52,21.87,119300.0,17.7475,17.7799,17.4396,17.7232,119300.0
2005-11-09 10:00:00,21.87,21.89,21.75,21.81,67500.0,17.7232,17.7394,17.6259,17.6746,67500.0
2005-11-09 10:30:00,21.82,21.89,21.79,21.84,48200.0,17.6827,17.7394,17.6584,17.6989,48200.0
2005-11-09 11:00:00,21.88,21.88,21.83,21.84,61700.0,17.7313,17.7313,17.6908,17.6989,61700.0
2005-11-09 11:30:00,21.85,21.88,21.83,21.86,69900.0,17.707,17.7313,17.6908,17.7151,69900.0
2005-11-09 12:00:00,21.85,22.0,21.84,21.97,79000.0,17.707,17.8285,17.6989,17.8042,79000.0
2005-11-09 12:30:00,21.99,22.16,21.97,22.11,128800.0,17.8204,17.9582,17.8042,17.9177,128800.0
2005-11-09 13:00:00,22.1,22.13,22.06,22.06,92600.0,17.9096,17.9339,17.8772,17.8772,92600.0
2005-11-09 13:30:00,22.07,22.13,22.01,22.03,77300.0,17.8853,17.9339,17.8366,17.8529,77300.0
2005-11-09 14:00:00,22.01,22.05,21.97,22.02,69700.0,17.8366,17.8691,17.8042,17.8447,69700.0
2005-11-09 14:30:00,22.01,22.11,22.01,22.1,84200.0,17.8366,17.9177,17.8366,17.9096,84200.0
2005-11-09 15:00:00,22.1,22.15,22.06,22.11,158500.0,17.9096,17.9501,17.8772,17.9177,158500.0
2005-11-09 15:30:00,22.1,22.16,22.06,22.14,233600.0,17.9096,17.9582,17.8772,17.942,233600.0
2005-11-10 09:30:00,22.15,22.4,22.1,22.26,106700.0,17.9501,18.1527,17.9096,18.0392,106700.0
2005-11-10 10:00:00,22.26,22.4,22.25,22.36,251000.0,18.0392,18.1527,18.0311,18.1203,251000.0
2005-11-10 10:30:00,22.37,22.52,22.22,22.51,193300.0,18.1284,18.2499,18.0068,18.2418,193300.0
2005-11-10 11:00:00,22.51,22.58,22.41,22.46,110700.0,18.2418,18.2986,18.1608,18.2013,110700.0
2005-11-10 11:30:00,22.44,22.51,22.44,22.48,101400.0,18.1851,18.2418,18.1851,18.2175,101400.0
2005-11-10 12:00:00,22.47,22.62,22.45,22.55,157300.0,18.2094,18.331,18.1932,18.2743,157300.0
2005-11-10 12:30:00,22.58,22.74,22.55,22.6,166900.0,18.2986,18.4282,18.2743,18.3148,166900.0
2005-11-10 13:00:00,22.6,22.65,22.5,22.53,101300.0,18.3148,18.3553,18.2337,18.258,101300.0
2005-11-10 13:30:00,22.53,22.75,22.52,22.72,110100.0,18.258,18.4363,18.2499,18.412,110100.0
2005-11-10 14:00:00,22.73,22.93,22.72,22.93,106000.0,18.4201,18.5822,18.412,18.5822,106000.0
2005-11-10 14:30:00,22.92,22.98,22.82,22.91,185300.0,18.5741,18.6227,18.4931,18.566,185300.0
2005-11-10 15:00:00,22.93,23.07,22.81,23.05,266700.0,18.5822,18.6957,18.485,18.6794,266700.0
2005-11-10 15:30:00,23.07,23.07,22.86,22.93,450300.0,18.6957,18.6957,18.5255,18.5822,450300.0
2005-11-11 09:30:00,22.71,23.24,22.71,23.03,289300.0,18.4039,18.8334,18.4039,18.6632,289300.0
2005-11-11 10:00:00,23.01,23.05,22.73,22.75,207300.0,18.647,18.6794,18.4201,18.4363,207300.0
2005-11-11 10:30:00,22.75,22.87,22.74,22.8,184700.0,18.4363,18.5336,18.4282,18.4769,184700.0
2005-11-11 11:00:00,22.8,22.84,22.71,22.74,179600.0,18.4769,18.5093,18.4039,18.4282,179600.0
2005-11-11 11:30:00,22.76,22.76,22.6,22.61,137600.0,18.4444,18.4444,18.3148,18.3229,137600.0
2005-11-11 12:00:00,22.6,22.69,22.56,22.63,143800.0,18.3148,18.3877,18.2824,18.3391,143800.0
2005-11-11 12:30:00,22.66,22.67,22.59,22.62,64400.0,18.3634,18.3715,18.3067,18.331,64400.0
2005-11-11 13:00:00,22.62,22.62,22.49,22.54,100200.0,18.331,18.331,18.2256,18.2662,100200.0
2005-11-11 13:30:00,22.53,22.6,22.49,22.59,78900.0,18.258,18.3148,18.2256,18.3067,78900.0
2005-11-11 14:00:00,22.59,22.74,22.59,22.73,81400.0,18.3067,18.4282,18.3067,18.4201,81400.0
2005-11-11 14:30:00,22.73,22.9,22.72,22.74,92300.0,18.4201,18.5579,18.412,18.4282,92300.0
2005-11-11 15:00:00,22.75,23.02,22.71,22.9,209800.0,18.4363,18.6551,18.4039,18.5579,209800.0
2005-11-11 15:30:00,22.9,22.9,22.78,22.84,187600.0,18.5579,18.5579,18.4606,18.5093,187600.0
2005-11-14 09:30:00,22.92,22.93,22.5,22.51,72800.0,18.5741,18.5822,18.2337,18.2418,72800.0
2005-11-14 10:00:00,22.51,22.79,22.48,22.48,78600.0,18.2418,18.4687,18.2175,18.2175,78600.0
2005-11-14 10:30:00,22.47,22.64,22.41,22.45,97700.0,18.2094,18.3472,18.1608,18.1932,97700.0
2005-11-14 11:00:00,22.45,22.7,22.35,22.52,153700.0,18.1932,18.3958,18.1122,18.2499,153700.0
2005-11-14 11:30:00,22.52,22.59,22.49,22.49,116900.0,18.2499,18.3067,18.2256,18.2256,116900.0
2005-11-14 12:00:00,22.49,22.51,22.45,22.48,61500.0,18.2256,18.2418,18.1932,18.2175,61500.0
2005-11-14 12:30:00,22.5,22.5,22.38,22.43,101800.0,18.2337,18.2337,18.1365,18.177,101800.0
2005-11-14 13:00:00,22.41,22.51,22.37,22.5,72900.0,18.1608,18.2418,18.1284,18.2337,72900.0
2005-11-14 13:30:00,22.49,22.5,22.41,22.42,71100.0,18.2256,18.2337,18.1608,18.1689,71100.0
2005-11-14 14:00:00,22.45,22.5,22.4,22.48,195100.0,18.1932,18.2337,18.1527,18.2175,195100.0
2005-11-14 14:30:00,22.49,22.49,22.33,22.41,122600.0,18.2256,18.2256,18.096,18.1608,122600.0
2005-11-14 15:00:00,22.41,22.49,22.37,22.41,70900.0,18.1608,18.2256,18.1284,18.1608,70900.0
2005-11-14 15:30:00,22.4,22.49,22.37,22.44,295800.0,18.1527,18.2256,18.1284,18.1851,295800.0
2005-11-15 09:30:00,23.1,23.15,22.91,23.02,285200.0,18.72,18.7605,18.566,18.6551,285200.0
2005-11-15 10:00:00,23.04,23.15,22.98,22.99,183600.0,18.6713,18.7605,18.6227,18.6308,183600.0
2005-11-15 10:30:00,23.0,23.15,22.95,23.05,174000.0,18.6389,18.7605,18.5984,18.6794,174000.0
2005-11-15 11:00:00,23.05,23.14,23.0,23.1,310100.0,18.6794,18.7524,18.6389,18.72,310100.0
2005-11-15 11:30:00,23.1,23.1,23.02,23.1,270600.0,18.72,18.72,18.6551,18.72,270600.0
2005-11-15 12:00:00,23.1,23.27,23.09,23.17,251600.0,18.72,18.8577,18.7119,18.7767,251600.0
2005-11-15 12:30:00,23.17,23.25,23.11,23.23,100100.0,18.7767,18.8415,18.7281,18.8253,100100.0
2005-11-15 13:00:00,23.22,23.31,23.15,23.16,87700.0,18.8172,18.8901,18.7605,18.7686,87700.0
2005-11-15 13:30:00,23.15,23.16,23.09,23.1,119700.0,18.7605,18.7686,18.7119,18.72,119700.0
2005-11-15 14:00:00,23.11,23.11,23.04,23.11,112400.0,18.7281,18.7281,18.6713,18.7281,112400.0
2005-11-15 14:30:00,23.11,23.25,22.94,22.95,173300.0,18.7281,18.8415,18.5903,18.5984,173300.0
2005-11-15 15:00:00,22.94,23.0,22.82,22.99,119700.0,18.5903,18.6389,18.4931,18.6308,119700.0
2005-11-15 15:30:00,22.99,23.01,22.82,22.93,246900.0,18.6308,18.647,18.4931,18.5822,246900.0
2005-11-16 09:30:00,23.0,23.23,22.91,23.03,60700.0,18.6389,18.8253,18.566,18.6632,60700.0
2005-11-16 10:00:00,23.0,23.0,22.69,22.93,71100.0,18.6389,18.6389,18.3877,18.5822,71100.0
2005-11-16 10:30:00,22.92,22.92,22.74,22.89,53500.0,18.5741,18.5741,18.4282,18.5498,53500.0
2005-11-16 11:00:00,22.89,22.93,22.74,22.85,104900.0,18.5498,18.5822,18.4282,18.5174,104900.0
2005-11-16 11:30:00,22.86,22.88,22.73,22.75,112100.0,18.5255,18.5417,18.4201,18.4363,112100.0
2005-11-16 12:00:00,22.73,22.86,22.7,22.79,158400.0,18.4201,18.5255,18.3958,18.4687,158400.0
2005-11-16 12:30:00,22.79,22.79,22.59,22.74,98400.0,18.4687,18.4687,18.3067,18.4282,98400.0
2005-11-16 13:00:00,22.75,22.78,22.67,22.75,86000.0,18.4363,18.4606,18.3715,18.4363,86000.0
2005-11-16 13:30:00,22.76,22.79,22.63,22.67,74200.0,18.4444,18.4687,18.3391,18.3715,74200.0
2005-11-16 14:00:00,22.65,22.73,22.65,22.7,71600.0,18.3553,18.4201,18.3553,18.3958,71600.0
2005-11-16 14:30:00,22.7,22.73,22.6,22.73,78800.0,18.3958,18.4201,18.3148,18.4201,78800.0
2005-11-16 15:00:00,22.72,22.74,22.65,22.69,121500.0,18.412,18.4282,18.3553,18.3877,121500.0
2005-11-16 15:30:00,22.69,22.71,22.62,22.64,252300.0,18.3877,18.4039,18.331,18.3472,252300.0
2005-11-17 09:30:00,22.67,23.03,22.67,22.76,142700.0,18.3715,18.6632,18.3715,18.4444,142700.0
2005-11-17 10:00:00,22.76,22.79,22.69,22.75,67300.0,18.4444,18.4687,18.3877,18.4363,67300.0
2005-11-17 10:30:00,22.75,23.0,22.72,22.92,61300.0,18.4363,18.6389,18.412,18.5741,61300.0
2005-11-17 11:00:00,22.92,23.05,22.91,23.05,31000.0,18.5741,18.6794,18.566,18.6794,31000.0
2005-11-17 11:30:00,23.04,23.05,22.95,23.0,146100.0,18.6713,18.6794,18.5984,18.6389,146100.0
2005-11-17 12:00:00,22.98,23.0,22.95,22.97,18500.0,18.6227,18.6389,18.5984,18.6146,18500.0
2005-11-17 12:30:00,22.98,23.0,22.86,22.91,50700.0,18.6227,18.6389,18.5255,18.566,50700.0
2005-11-17 13:00:00,22.91,22.91,22.79,22.85,52700.0,18.566,18.566,18.4687,18.5174,52700.0
2005-11-17 13:30:00,22.85,22.87,22.74,22.85,41300.0,18.5174,18.5336,18.4282,18.5174,41300.0
2005-11-17 14:00:00,22.85,22.88,22.77,22.78,50700.0,18.5174,18.5417,18.4525,18.4606,50700.0
2005-11-17 14:30:00,22.78,22.9,22.77,22.9,52700.0,18.4606,18.5579,18.4525,18.5579,52700.0
2005-11-17 15:00:00,22.9,22.95,22.86,22.89,62300.0,18.5579,18.5984,18.5255,18.5498,62300.0
2005-11-17 15:30:00,22.89,22.92,22.76,22.89,124800.0,18.5498,18.5741,18.4444,18.5498,124800.0
2005-11-18 09:30:00,23.02,23.05,22.81,22.98,80000.0,18.6551,18.6794,18.485,18.6227,80000.0
2005-11-18 10:00:00,23.0,23.18,22.98,23.16,89900.0,18.6389,18.7848,18.6227,18.7686,89900.0
2005-11-18 10:30:00,23.16,23.18,22.97,23.03,83100.0,18.7686,18.7848,18.6146,18.6632,83100.0
2005-11-18 11:00:00,23.03,23.13,22.93,23.09,57400.0,18.6632,18.7443,18.5822,18.7119,57400.0
2005-11-18 11:30:00,23.1,23.18,23.05,23.08,51700.0,18.72,18.7848,18.6794,18.7038,51700.0
2005-11-18 12:00:00,23.06,23.14,22.99,23.14,41100.0,18.6876,18.7524,18.6308,18.7524,41100.0
2005-11-18 12:30:00,23.13,23.14,23.06,23.1,16500.0,18.7443,18.7524,18.6876,18.72,16500.0
2005-11-18 13:00:00,23.1,23.2,23.1,23.16,16100.0,18.72,18.801,18.72,18.7686,16100.0
2005-11-18 13:30:00,23.16,23.25,23.16,23.16,24300.0,18.7686,18.8415,18.7686,18.7686,24300.0
2005-11-18 14:00:00,23.16,23.23,23.12,23.17,58700.0,18.7686,18.8253,18.7362,18.7767,58700.0
2005-11-18 14:30:00,23.19,23.19,23.04,23.16,23800.0,18.7929,18.7929,18.6713,18.7686,23800.0
2005-11-18 15:00:00,23.15,23.23,23.06,23.09,45400.0,18.7605,18.8253,18.6876,18.7119,45400.0
2005-11-18 15:30:00,23.09,23.27,23.08,23.27,92700.0,18.7119,18.8577,18.7038,18.8577,92700.0
2005-11-21 09:30:00,23.22,23.33,23.11,23.14,45200.0,18.8172,18.9064,18.7281,18.7524,45200.0
2005-11-21 10:00:00,23.15,23.19,23.06,23.11,70700.0,18.7605,18.7929,18.6876,18.7281,70700.0
2005-11-21 10:30:00,23.1,23.19,23.09,23.19,55000.0,18.72,18.7929,18.7119,18.7929,55000.0
2005-11-21 11:00:00,23.18,23.18,23.1,23.15,56100.0,18.7848,18.7848,18.72,18.7605,56100.0
2005-11-21 11:30:00,23.15,23.15,23.04,23.05,50500.0,18.7605,18.7605,18.6713,18.6794,50500.0
2005-11-21 12:00:00,23.05,23.11,22.97,22.99,64300.0,18.6794,18.7281,18.6146,18.6308,64300.0
2005-11-21 12:30:00,22.98,23.03,22.97,22.98,34500.0,18.6227,18.6632,18.6146,18.6227,34500.0
2005-11-21 13:00:00,22.99,23.0,22.94,22.98,44500.0,18.6308,18.6389,18.5903,18.6227,44500.0
2005-11-21 13:30:00,22.99,23.02,22.94,22.95,98300.0,18.6308,18.6551,18.5903,18.5984,98300.0
2005-11-21 14:00:00,22.95,22.96,22.93,22.94,72300.0,18.5984,18.6065,18.5822,18.5903,72300.0
2005-11-21 14:30:00,22.94,22.97,22.92,22.94,51000.0,18.5903,18.6146,18.5741,18.5903,51000.0
2005-11-21 15:00:00,22.94,23.21,22.91,23.21,199700.0,18.5903,18.8091,18.566,18.8091,199700.0
2005-11-21 15:30:00,23.21,23.25,23.1,23.12,219300.0,18.8091,18.8415,18.72,18.7362,219300.0
2005-11-22 09:30:00,23.14,23.34,22.68,23.16,112500.0,18.7524,18.9145,18.3796,18.7686,112500.0
2005-11-22 10:00:00,23.18,23.32,23.12,23.12,56900.0,18.7848,18.8983,18.7362,18.7362,56900.0
2005-11-22 10:30:00,23.12,23.2,23.06,23.16,45400.0,18.7362,18.801,18.6876,18.7686,45400.0
2005-11-22 11:00:00,23.17,23.2,23.09,23.12,47800.0,18.7767,18.801,18.7119,18.7362,47800.0
2005-11-22 11:30:00,23.11,23.19,23.1,23.16,18200.0,18.7281,18.7929,18.72,18.7686,18200.0
2005-11-22 12:00:00,23.16,23.22,23.06,23.06,42800.0,18.7686,18.8172,18.6876,18.6876,42800.0
2005-11-22 12:30:00,23.05,23.09,23.03,23.04,52700.0,18.6794,18.7119,18.6632,18.6713,52700.0
2005-11-22 13:00:00,23.06,23.16,23.05,23.14,129800.0,18.6876,18.7686,18.6794,18.7524,129800.0
2005-11-22 13:30:00,23.13,23.25,23.13,23.18,69900.0,18.7443,18.8415,18.7443,18.7848,69900.0
2005-11-22 14:00:00,23.2,23.3,23.14,23.28,188600.0,18.801,18.882,18.7524,18.8658,188600.0
2005-11-22 14:30:00,23.29,23.4,23.21,23.25,70600.0,18.8739,18.9631,18.8091,18.8415,70600.0
2005-11-22 15:00:00,23.25,23.79,23.25,23.75,238600.0,18.8415,19.2791,18.8415,19.2467,238600.0
2005-11-22 15:30:00,23.73,24.0,23.73,23.84,485600.0,19.2305,19.4493,19.2305,19.3197,485600.0
2005-11-23 09:30:00,23.94,23.94,23.48,23.61,86500.0,19.4007,19.4007,19.0279,19.1333,86500.0
2005-11-23 10:00:00,23.61,23.65,23.44,23.58,94600.0,19.1333,19.1657,18.9955,19.109,94600.0
2005-11-23 10:30:00,23.58,23.74,23.55,23.7,87300.0,19.109,19.2386,19.0846,19.2062,87300.0
2005-11-23 11:00:00,23.71,23.76,23.66,23.76,65500.0,19.2143,19.2548,19.1738,19.2548,65500.0
2005-11-23 11:30:00,23.76,23.89,23.74,23.85,106600.0,19.2548,19.3602,19.2386,19.3278,106600.0
2005-11-23 12:00:00,23.86,23.88,23.74,23.74,72600.0,19.3359,19.3521,19.2386,19.2386,72600.0
2005-11-23 12:30:00,23.77,23.81,23.71,23.74,50900.0,19.2629,19.2953,19.2143,19.2386,50900.0
2005-11-23 13:00:00,23.74,23.83,23.72,23.75,73500.0,19.2386,19.3116,19.2224,19.2467,73500.0
2005-11-23 13:30:00,23.77,23.8,23.75,23.8,17300.0,19.2629,19.2872,19.2467,19.2872,17300.0
2005-11-23 14:00:00,23.81,23.84,23.77,23.77,37300.0,19.2953,19.3197,19.2629,19.2629,37300.0
2005-11-23 14:30:00,23.77,23.77,23.64,23.66,57900.0,19.2629,19.2629,19.1576,19.1738,57900.0
2005-11-23 15:00:00,23.66,23.7,23.57,23.63,67100.0,19.1738,19.2062,19.1009,19.1495,67100.0
2005-11-23 15:30:00,23.62,23.69,23.5,23.69,126400.0,19.1414,19.1981,19.0441,19.1981,126400.0
2005-11-25 09:30:00,23.65,23.85,23.5,23.79,32000.0,19.1657,19.3278,19.0441,19.2791,32000.0
2005-11-25 10:00:00,23.76,23.79,23.61,23.61,28200.0,19.2548,19.2791,19.1333,19.1333,28200.0
2005-11-25 10:30:00,23.6,23.61,23.55,23.56,16800.0,19.1252,19.1333,19.0846,19.0927,16800.0
2005-11-25 11:00:00,23.57,23.59,23.55,23.55,13600.0,19.1009,19.1171,19.0846,19.0846,13600.0
2005-11-25 11:30:00,23.56,23.65,23.55,23.65,11600.0,19.0927,19.1657,19.0846,19.1657,11600.0
2005-11-25 12:00:00,23.65,23.75,23.65,23.74,8700.0,19.1657,19.2467,19.1657,19.2386,8700.0
2005-11-25 12:30:00,23.74,23.84,23.7,23.81,20100.0,19.2386,19.3197,19.2062,19.2953,20100.0
2005-11-25 13:00:00,23.76,23.88,23.76,23.79,3800.0,19.2548,19.3521,19.2548,19.2791,3800.0
2005-11-25 13:30:00,23.78,23.78,23.78,23.78,200.0,19.271,19.271,19.271,19.271,200.0
2005-11-25 14:00:00,23.78,23.78,23.66,23.66,300.0,19.271,19.271,19.1738,19.1738,300.0
2005-11-25 14:30:00,23.66,23.66,23.66,23.66,0.0,19.1738,19.1738,19.1738,19.1738,0.0
2005-11-25 15:00:00,23.66,23.66,23.66,23.66,0.0,19.1738,19.1738,19.1738,19.1738,0.0
2005-11-28 09:30:00,23.74,23.82,23.2,23.3,90000.0,19.2386,19.3034,18.801,18.882,90000.0
2005-11-28 10:00:00,23.2,23.34,23.13,23.14,107300.0,18.801,18.9145,18.7443,18.7524,107300.0
2005-11-28 10:30:00,23.15,23.29,23.07,23.22,101600.0,18.7605,18.8739,18.6957,18.8172,101600.0
2005-11-28 11:00:00,23.22,23.29,23.18,23.25,23300.0,18.8172,18.8739,18.7848,18.8415,23300.0
2005-11-28 11:30:00,23.23,23.29,23.19,23.28,27000.0,18.8253,18.8739,18.7929,18.8658,27000.0
2005-11-28 12:00:00,23.28,23.32,23.22,23.3,41600.0,18.8658,18.8983,18.8172,18.882,41600.0
2005-11-28 12:30:00,23.29,23.35,23.25,23.25,29000.0,18.8739,18.9226,18.8415,18.8415,29000.0
2005-11-28 13:00:00,23.25,23.34,23.25,23.28,39300.0,18.8415,18.9145,18.8415,18.8658,39300.0
2005-11-28 13:30:00,23.29,23.3,23.15,23.15,44300.0,18.8739,18.882,18.7605,18.7605,44300.0
2005-11-28 14:00:00,23.13,23.16,23.08,23.09,35800.0,18.7443,18.7686,18.7038,18.7119,35800.0
2005-11-28 14:30:00,23.08,23.13,23.03,23.05,43900.0,18.7038,18.7443,18.6632,18.6794,43900.0
2005-11-28 15:00:00,23.04,23.04,22.9,22.94,85600.0,18.6713,18.6713,18.5579,18.5903,85600.0
2005-11-28 15:30:00,22.95,23.11,22.91,22.99,141700.0,18.5984,18.7281,18.566,18.6308,141700.0
2005-11-29 09:30:00,22.95,23.05,22.69,22.85,191100.0,18.5984,18.6794,18.3877,18.5174,191100.0
2005-11-29 10:00:00,22.85,22.96,22.76,22.82,270800.0,18.5174,18.6065,18.4444,18.4931,270800.0
2005-11-29 10:30:00,22.82,22.86,22.79,22.85,78300.0,18.4931,18.5255,18.4687,18.5174,78300.0
2005-11-29 11:00:00,22.85,23.0,22.84,23.0,80100.0,18.5174,18.6389,18.5093,18.6389,80100.0
2005-11-29 11:30:00,23.0,23.03,22.98,23.0,118600.0,18.6389,18.6632,18.6227,18.6389,118600.0
2005-11-29 12:00:00,22.99,23.07,22.97,23.07,31800.0,18.6308,18.6957,18.6146,18.6957,31800.0
2005-11-29 12:30:00,23.07,23.11,23.02,23.06,55500.0,18.6957,18.7281,18.6551,18.6876,55500.0
2005-11-29 13:00:00,23.06,23.07,22.87,22.89,54400.0,18.6876,18.6957,18.5336,18.5498,54400.0
2005-11-29 13:30:00,22.89,22.93,22.85,22.9,62500.0,18.5498,18.5822,18.5174,18.5579,62500.0
2005-11-29 14:00:00,22.89,22.95,22.89,22.95,42700.0,18.5498,18.5984,18.5498,18.5984,42700.0
2005-11-29 14:30:00,22.94,22.96,22.89,22.9,111000.0,18.5903,18.6065,18.5498,18.5579,111000.0
2005-11-29 15:00:00,22.9,23.04,22.85,23.0,90000.0,18.5579,18.6713,18.5174,18.6389,90000.0
2005-11-29 15:30:00,23.0,23.06,22.92,23.03,121300.0,18.6389,18.6876,18.5741,18.6632,121300.0
2005-11-30 09:30:00,22.91,23.33,22.91,23.01,142800.0,18.566,18.9064,18.566,18.647,142800.0
2005-11-30 10:00:00,23.0,23.05,22.75,22.86,103600.0,18.6389,18.6794,18.4363,18.5255,103600.0
2005-11-30 10:30:00,22.86,22.88,22.74,22.83,123000.0,18.5255,18.5417,18.4282,18.5012,123000.0
2005-11-30 11:00:00,22.82,22.92,22.77,22.85,125600.0,18.4931,18.5741,18.4525,18.5174,125600.0
2005-11-30 11:30:00,22.86,22.89,22.5,22.58,117000.0,18.5255,18.5498,18.2337,18.2986,117000.0
2005-11-30 12:00:00,22.58,22.78,22.54,22.76,99900.0,18.2986,18.4606,18.2662,18.4444,99900.0
2005-11-30 12:30:00,22.75,22.8,22.74,22.8,83600.0,18.4363,18.4769,18.4282,18.4769,83600.0
2005-11-30 13:00:00,22.8,22.81,22.73,22.76,68500.0,18.4769,18.485,18.4201,18.4444,68500.0
2005-11-30 13:30:00,22.76,22.83,22.72,22.8,76600.0,18.4444,18.5012,18.412,18.4769,76600.0
2005-11-30 14:00:00,22.81,22.9,22.79,22.84,63100.0,18.485,18.5579,18.4687,18.5093,63100.0
2005-11-30 14:30:00,22.84,22.85,22.69,22.79,71800.0,18.5093,18.5174,18.3877,18.4687,71800.0
2005-11-30 15:00:00,22.8,22.85,22.57,22.69,200400.0,18.4769,18.5174,18.2905,18.3877,200400.0
2005-11-30 15:30:00,22.69,22.74,22.5,22.57,606800.0,18.3877,18.4282,18.2337,18.2905,606800.0
2005-12-01 09:30:00,22.5,22.9,22.46,22.74,139800.0,18.2337,18.5579,18.2013,18.4282,139800.0
2005-12-01 10:00:00,22.74,22.75,22.6,22.64,54200.0,18.4282,18.4363,18.3148,18.3472,54200.0
2005-12-01 10:30:00,22.64,22.68,22.58,22.63,44100.0,18.3472,18.3796,18.2986,18.3391,44100.0
2005-12-01 11:00:00,22.64,22.69,22.62,22.69,49300.0,18.3472,18.3877,18.331,18.3877,49300.0
2005-12-01 11:30:00,22.69,22.72,22.54,22.55,45400.0,18.3877,18.412,18.2662,18.2743,45400.0
2005-12-01 12:00:00,22.56,22.65,22.54,22.6,51000.0,18.2824,18.3553,18.2662,18.3148,51000.0
2005-12-01 12:30:00,22.6,22.6,22.52,22.54,79600.0,18.3148,18.3148,18.2499,18.2662,79600.0
2005-12-01 13:00:00,22.54,22.57,22.48,22.5,40800.0,18.2662,18.2905,18.2175,18.2337,40800.0
2005-12-01 13:30:00,22.5,22.51,22.46,22.49,79400.0,18.2337,18.2418,18.2013,18.2256,79400.0
2005-12-01 14:00:00,22.5,22.5,22.41,22.44,61000.0,18.2337,18.2337,18.1608,18.1851,61000.0
2005-12-01 14:30:00,22.43,22.5,22.4,22.46,245300.0,18.177,18.2337,18.1527,18.2013,245300.0
2005-12-01 15:00:00,22.46,22.47,22.39,22.45,192100.0,18.2013,18.2094,18.1446,18.1932,192100.0
2005-12-01 15:30:00,22.45,22.52,22.42,22.5,137800.0,18.1932,18.2499,18.1689,18.2337,137800.0
2005-12-02 09:30:00,22.48,22.54,22.03,22.11,137300.0,18.2175,18.2662,17.8529,17.9177,137300.0
2005-12-02 10:00:00,22.06,22.48,22.06,22.43,113600.0,17.8772,18.2175,17.8772,18.177,113600.0
2005-12-02 10:30:00,22.48,22.55,22.42,22.46,41700.0,18.2175,18.2743,18.1689,18.2013,41700.0
2005-12-02 11:00:00,22.46,22.52,22.33,22.41,55400.0,18.2013,18.2499,18.096,18.1608,55400.0
2005-12-02 11:30:00,22.4,22.46,22.35,22.45,111000.0,18.1527,18.2013,18.1122,18.1932,111000.0
2005-12-02 12:00:00,22.41,22.51,22.39,22.39,30400.0,18.1608,18.2418,18.1446,18.1446,30400.0
2005-12-02 12:30:00,22.38,22.4,22.32,22.35,14200.0,18.1365,18.1527,18.0879,18.1122,14200.0
2005-12-02 13:00:00,22.34,22.35,22.26,22.3,18600.0,18.1041,18.1122,18.0392,18.0717,18600.0
2005-12-02 13:30:00,22.3,22.33,22.25,22.28,13700.0,18.0717,18.096,18.0311,18.0554,13700.0
2005-12-02 14:00:00,22.29,22.29,22.21,22.24,42100.0,18.0636,18.0636,17.9987,18.023,42100.0
2005-12-02 14:30:00,22.24,22.3,22.22,22.24,34600.0,18.023,18.0717,18.0068,18.023,34600.0
2005-12-02 15:00:00,22.25,22.52,22.25,22.49,79700.0,18.0311,18.2499,18.0311,18.2256,79700.0
2005-12-02 15:30:00,22.48,22.66,22.46,22.51,303400.0,18.2175,18.3634,18.2013,18.2418,303400.0
2005-12-05 09:30:00,22.44,22.6,21.73,21.92,218600.0,18.1851,18.3148,17.6097,17.7637,218600.0
2005-12-05 10:00:00,21.93,22.05,21.79,21.9,154400.0,17.7718,17.8691,17.6584,17.7475,154400.0
2005-12-05 10:30:00,21.89,21.9,21.77,21.8,179600.0,17.7394,17.7475,17.6422,17.6665,179600.0
2005-12-05 11:00:00,21.8,21.84,21.78,21.82,81500.0,17.6665,17.6989,17.6503,17.6827,81500.0
2005-12-05 11:30:00,21.82,21.83,21.77,21.8,63500.0,17.6827,17.6908,17.6422,17.6665,63500.0
2005-12-05 12:00:00,21.8,21.82,21.73,21.81,119300.0,17.6665,17.6827,17.6097,17.6746,119300.0
2005-12-05 12:30:00,21.81,21.89,21.8,21.87,82900.0,17.6746,17.7394,17.6665,17.7232,82900.0
2005-12-05 13:00:00,21.85,22.05,21.85,21.99,54200.0,17.707,17.8691,17.707,17.8204,54200.0
2005-12-05 13:30:00,21.99,22.0,21.9,21.9,46300.0,17.8204,17.8285,17.7475,17.7475,46300.0
2005-12-05 14:00:00,21.9,22.32,21.89,22.22,169700.0,17.7475,18.0879,17.7394,18.0068,169700.0
2005-12-05 14:30:00,22.22,22.23,21.99,22.01,92400.0,18.0068,18.0149,17.8204,17.8366,92400.0
2005-12-05 15:00:00,22.0,22.07,21.99,22.0,81600.0,17.8285,17.8853,17.8204,17.8285,81600.0
2005-12-05 15:30:00,22.0,22.14,21.99,22.11,99700.0,17.8285,17.942,17.8204,17.9177,99700.0
2005-12-06 09:30:00,22.27,22.52,22.27,22.44,95400.0,18.0473,18.2499,18.0473,18.1851,95400.0
2005-12-06 10:00:00,22.44,22.53,22.34,22.49,81300.0,18.1851,18.258,18.1041,18.2256,81300.0
2005-12-06 10:30:00,22.49,22.5,22.38,22.42,51600.0,18.2256,18.2337,18.1365,18.1689,51600.0
2005-12-06 11:00:00,22.42,22.5,22.35,22.46,74000.0,18.1689,18.2337,18.1122,18.2013,74000.0
2005-12-06 11:30:00,22.49,22.52,22.43,22.45,37000.0,18.2256,18.2499,18.177,18.1932,37000.0
2005-12-06 12:00:00,22.45,22.45,22.35,22.35,71000.0,18.1932,18.1932,18.1122,18.1122,71000.0
2005-12-06 12:30:00,22.36,22.42,22.35,22.35,45100.0,18.1203,18.1689,18.1122,18.1122,45100.0
2005-12-06 13:00:00,22.35,22.39,22.34,22.36,21200.0,18.1122,18.1446,18.1041,18.1203,21200.0
2005-12-06 13:30:00,22.37,22.38,22.34,22.35,19400.0,18.1284,18.1365,18.1041,18.1122,19400.0
2005-12-06 14:00:00,22.35,22.36,22.34,22.34,31200.0,18.1122,18.1203,18.1041,18.1041,31200.0
2005-12-06 14:30:00,22.35,22.37,22.33,22.35,57100.0,18.1122,18.1284,18.096,18.1122,57100.0
2005-12-06 15:00:00,22.35,22.36,22.2,22.3,57700.0,18.1122,18.1203,17.9906,18.0717,57700.0
2005-12-06 15:30:00,22.29,22.33,22.16,22.22,87600.0,18.0636,18.096,17.9582,18.0068,87600.0
2005-12-07 09:30:00,22.15,22.35,21.95,22.08,60200.0,17.9501,18.1122,17.788,17.8934,60200.0
2005-12-07 10:00:00,22.07,22.1,22.02,22.09,24000.0,17.8853,17.9096,17.8447,17.9015,24000.0
2005-12-07 10:30:00,22.11,22.21,22.05,22.05,48300.0,17.9177,17.9987,17.8691,17.8691,48300.0
2005-12-07 11:00:00,22.06,22.15,22.02,22.11,46500.0,17.8772,17.9501,17.8447,17.9177,46500.0
2005-12-07 11:30:00,22.11,22.19,22.08,22.11,38000.0,17.9177,17.9825,17.8934,17.9177,38000.0
2005-12-07 12:00:00,22.12,22.13,22.05,22.09,37900.0,17.9258,17.9339,17.8691,17.9015,37900.0
2005-12-07 12:30:00,22.1,22.21,22.09,22.19,26000.0,17.9096,17.9987,17.9015,17.9825,26000.0
2005-12-07 13:00:00,22.18,22.21,22.04,22.07,14900.0,17.9744,17.9987,17.861,17.8853,14900.0
2005-12-07 13:30:00,22.07,22.1,22.0,22.01,20300.0,17.8853,17.9096,17.8285,17.8366,20300.0
2005-12-07 14:00:00,22.01,22.12,21.91,22.07,32900.0,17.8366,17.9258,17.7556,17.8853,32900.0
2005-12-07 14:30:00,22.07,22.1,22.07,22.1,26400.0,17.8853,17.9096,17.8853,17.9096,26400.0
2005-12-07 15:00:00,22.09,22.11,22.01,22.1,79700.0,17.9015,17.9177,17.8366,17.9096,79700.0
2005-12-07 15:30:00,22.1,22.11,22.03,22.03,75100.0,17.9096,17.9177,17.8529,17.8529,75100.0
2005-12-08 09:30:00,21.91,22.1,21.7,21.7,69600.0,17.7556,17.9096,17.5854,17.5854,69600.0
2005-12-08 10:00:00,21.7,21.74,21.51,21.55,189200.0,17.5854,17.6178,17.4315,17.4639,189200.0
2005-12-08 10:30:00,21.57,21.8,21.49,21.75,156700.0,17.4801,17.6665,17.4152,17.6259,156700.0
2005-12-08 11:00:00,21.74,21.8,21.61,21.72,140400.0,17.6178,17.6665,17.5125,17.6016,140400.0
2005-12-08 11:30:00,21.71,21.86,21.71,21.83,89100.0,17.5935,17.7151,17.5935,17.6908,89100.0
2005-12-08 12:00:00,21.83,21.89,21.79,21.8,121300.0,17.6908,17.7394,17.6584,17.6665,121300.0
2005-12-08 12:30:00,21.8,21.81,21.64,21.71,55800.0,17.6665,17.6746,17.5368,17.5935,55800.0
2005-12-08 13:00:00,21.72,21.76,21.6,21.73,54700.0,17.6016,17.634,17.5044,17.6097,54700.0
2005-12-08 13:30:00,21.72,21.78,21.65,21.66,55700.0,17.6016,17.6503,17.5449,17.553,55700.0
2005-12-08 14:00:00,21.66,21.68,21.53,21.59,100200.0,17.553,17.5692,17.4477,17.4963,100200.0
2005-12-08 14:30:00,21.58,21.63,21.49,21.57,97700.0,17.4882,17.5287,17.4152,17.4801,97700.0
2005-12-08 15:00:00,21.59,21.7,21.5,21.6,125000.0,17.4963,17.5854,17.4233,17.5044,125000.0
2005-12-08 15:30:00,21.59,21.81,21.59,21.76,149000.0,17.4963,17.6746,17.4963,17.634,149000.0
2005-12-09 09:30:00,21.61,21.83,21.61,21.67,38300.0,17.5125,17.6908,17.5125,17.5611,38300.0
2005-12-09 10:00:00,21.66,21.77,21.66,21.68,37400.0,17.553,17.6422,17.553,17.5692,37400.0
2005-12-09 10:30:00,21.68,21.76,21.68,21.73,12500.0,17.5692,17.634,17.5692,17.6097,12500.0
2005-12-09 11:00:00,21.74,21.85,21.74,21.76,100900.0,17.6178,17.707,17.6178,17.634,100900.0
2005-12-09 11:30:00,21.75,21.77,21.67,21.67,43900.0,17.6259,17.6422,17.5611,17.5611,43900.0
2005-12-09 12:00:00,21.61,21.8,21.61,21.67,51500.0,17.5125,17.6665,17.5125,17.5611,51500.0
2005-12-09 12:30:00,21.68,21.76,21.65,21.71,49000.0,17.5692,17.634,17.5449,17.5935,49000.0
2005-12-09 13:00:00,21.7,21.71,21.65,21.7,65900.0,17.5854,17.5935,17.5449,17.5854,65900.0
2005-12-09 13:30:00,21.68,21.8,21.68,21.74,26500.0,17.5692,17.6665,17.5692,17.6178,26500.0
2005-12-09 14:00:00,21.74,21.93,21.74,21.93,114900.0,17.6178,17.7718,17.6178,17.7718,114900.0
2005-12-09 14:30:00,21.93,22.02,21.87,21.96,72900.0,17.7718,17.8447,17.7232,17.7961,72900.0
2005-12-09 15:00:00,21.98,22.0,21.93,21.97,64900.0,17.8123,17.8285,17.7718,17.8042,64900.0
2005-12-09 15:30:00,21.94,22.05,21.94,22.0,114200.0,17.7799,17.8691,17.7799,17.8285,114200.0
2005-12-12 09:30:00,22.0,22.1,21.75,21.75,65600.0,17.8285,17.9096,17.6259,17.6259,65600.0
2005-12-12 10:00:00,21.75,21.9,21.71,21.85,47300.0,17.6259,17.7475,17.5935,17.707,47300.0
2005-12-12 10:30:00,21.86,21.92,21.8,21.83,50100.0,17.7151,17.7637,17.6665,17.6908,50100.0
2005-12-12 11:00:00,21.83,21.84,21.65,21.69,51000.0,17.6908,17.6989,17.5449,17.5773,51000.0
2005-12-12 11:30:00,21.69,21.74,21.64,21.66,55000.0,17.5773,17.6178,17.5368,17.553,55000.0
2005-12-12 12:00:00,21.65,21.65,21.57,21.63,54300.0,17.5449,17.5449,17.4801,17.5287,54300.0
2005-12-12 12:30:00,21.63,21.66,21.6,21.62,22100.0,17.5287,17.553,17.5044,17.5206,22100.0
2005-12-12 13:00:00,21.62,21.64,21.55,21.55,57300.0,17.5206,17.5368,17.4639,17.4639,57300.0
2005-12-12 13:30:00,21.57,21.59,21.55,21.56,17500.0,17.4801,17.4963,17.4639,17.472,17500.0
2005-12-12 14:00:00,21.55,21.63,21.55,21.62,22700.0,17.4639,17.5287,17.4639,17.5206,22700.0
2005-12-12 14:30:00,21.61,21.82,21.6,21.82,42800.0,17.5125,17.6827,17.5044,17.6827,42800.0
2005-12-12 15:00:00,21.82,21.9,21.79,21.9,48500.0,17.6827,17.7475,17.6584,17.7475,48500.0
2005-12-12 15:30:00,21.9,21.99,21.81,21.96,119300.0,17.7475,17.8204,17.6746,17.7961,119300.0
2005-12-13 09:30:00,22.06,22.09,21.75,21.78,130300.0,17.8772,17.9015,17.6259,17.6503,130300.0
2005-12-13 10:00:00,21.77,21.92,21.72,21.85,79500.0,17.6422,17.7637,17.6016,17.707,79500.0
2005-12-13 10:30:00,21.84,21.92,21.84,21.89,45700.0,17.6989,17.7637,17.6989,17.7394,45700.0
2005-12-13 11:00:00,21.89,21.9,21.79,21.8,39200.0,17.7394,17.7475,17.6584,17.6665,39200.0
2005-12-13 11:30:00,21.79,21.86,21.75,21.86,46800.0,17.6584,17.7151,17.6259,17.7151,46800.0
2005-12-13 12:00:00,21.9,21.93,21.75,21.82,42300.0,17.7475,17.7718,17.6259,17.6827,42300.0
2005-12-13 12:30:00,21.84,21.93,21.8,21.91,36400.0,17.6989,17.7718,17.6665,17.7556,36400.0
2005-12-13 13:00:00,21.9,21.92,21.85,21.91,34700.0,17.7475,17.7637,17.707,17.7556,34700.0
2005-12-13 13:30:00,21.92,21.96,21.82,21.83,34100.0,17.7637,17.7961,17.6827,17.6908,34100.0
2005-12-13 14:00:00,21.82,22.03,21.75,21.92,66000.0,17.6827,17.8529,17.6259,17.7637,66000.0
2005-12-13 14:30:00,21.95,22.08,21.9,22.05,65400.0,17.788,17.8934,17.7475,17.8691,65400.0
2005-12-13 15:00:00,22.05,22.06,21.97,22.0,40500.0,17.8691,17.8772,17.8042,17.8285,40500.0
2005-12-13 15:30:00,21.99,22.08,21.96,22.05,97400.0,17.8204,17.8934,17.7961,17.8691,97400.0
2005-12-14 09:30:00,22.0,22.27,22.0,22.21,116600.0,17.8285,18.0473,17.8285,17.9987,116600.0
2005-12-14 10:00:00,22.2,22.29,22.15,22.26,32600.0,17.9906,18.0636,17.9501,18.0392,32600.0
2005-12-14 10:30:00,22.22,22.34,22.16,22.26,36200.0,18.0068,18.1041,17.9582,18.0392,36200.0
2005-12-14 11:00:00,22.26,22.43,22.25,22.4,133000.0,18.0392,18.177,18.0311,18.1527,133000.0
2005-12-14 11:30:00,22.4,22.47,22.38,22.4,51000.0,18.1527,18.2094,18.1365,18.1527,51000.0
2005-12-14 12:00:00,22.41,22.45,22.4,22.44,46700.0,18.1608,18.1932,18.1527,18.1851,46700.0
2005-12-14 12:30:00,22.44,22.5,22.4,22.5,59000.0,18.1851,18.2337,18.1527,18.2337,59000.0
2005-12-14 13:00:00,22.49,22.72,22.45,22.63,143100.0,18.2256,18.412,18.1932,18.3391,143100.0
2005-12-14 13:30:00,22.63,22.64,22.56,22.62,96500.0,18.3391,18.3472,18.2824,18.331,96500.0
2005-12-14 14:00:00,22.61,22.66,22.61,22.64,54700.0,18.3229,18.3634,18.3229,18.3472,54700.0
2005-12-14 14:30:00,22.64,22.67,22.63,22.65,116500.0,18.3472,18.3715,18.3391,18.3553,116500.0
2005-12-14 15:00:00,22.64,22.82,22.64,22.82,201600.0,18.3472,18.4931,18.3472,18.4931,201600.0
2005-12-14 15:30:00,22.81,23.06,22.8,23.0,611100.0,18.485,18.6876,18.4769,18.6389,611100.0
2005-12-15 09:30:00,22.88,23.16,22.69,22.74,81900.0,18.5417,18.7686,18.3877,18.4282,81900.0
2005-12-15 10:00:00,22.73,22.78,22.67,22.68,62600.0,18.4201,18.4606,18.3715,18.3796,62600.0
2005-12-15 10:30:00,22.69,22.73,22.69,22.71,69100.0,18.3877,18.4201,18.3877,18.4039,69100.0
2005-12-15 11:00:00,22.71,22.89,22.71,22.89,69400.0,18.4039,18.5498,18.4039,18.5498,69400.0
2005-12-15 11:30:00,22.89,22.99,22.88,22.99,58400.0,18.5498,18.6308,18.5417,18.6308,58400.0
2005-12-15 12:00:00,22.99,23.07,22.97,23.0,47000.0,18.6308,18.6957,18.6146,18.6389,47000.0
2005-12-15 12:30:00,23.0,23.01,23.0,23.0,24700.0,18.6389,18.647,18.6389,18.6389,24700.0
2005-12-15 13:00:00,23.0,23.01,22.93,22.94,39700.0,18.6389,18.647,18.5822,18.5903,39700.0
2005-12-15 13:30:00,22.94,22.95,22.92,22.92,51300.0,18.5903,18.5984,18.5741,18.5741,51300.0
2005-12-15 14:00:00,22.93,22.97,22.92,22.94,87600.0,18.5822,18.6146,18.5741,18.5903,87600.0
2005-12-15 14:30:00,22.94,22.95,22.93,22.94,42800.0,18.5903,18.5984,18.5822,18.5903,42800.0
2005-12-15 15:00:00,22.94,22.96,22.87,22.88,58100.0,18.5903,18.6065,18.5336,18.5417,58100.0
2005-12-15 15:30:00,22.88,22.99,22.88,22.96,93600.0,18.5417,18.6308,18.5417,18.6065,93600.0
2005-12-16 09:30:00,22.92,23.1,22.85,22.99,134700.0,18.5741,18.72,18.5174,18.6308,134700.0
2005-12-16 10:00:00,22.99,22.99,22.85,22.96,40200.0,18.6308,18.6308,18.5174,18.6065,40200.0
2005-12-16 10:30:00,22.95,22.96,22.95,22.95,19300.0,18.5984,18.6065,18.5984,18.5984,19300.0
2005-12-16 11:00:00,22.95,22.99,22.95,22.96,16700.0,18.5984,18.6308,18.5984,18.6065,16700.0
2005-12-16 11:30:00,22.96,22.97,22.96,22.96,13600.0,18.6065,18.6146,18.6065,18.6065,13600.0
2005-12-16 12:00:00,22.97,23.06,22.96,23.05,24800.0,18.6146,18.6876,18.6065,18.6794,24800.0
2005-12-16 12:30:00,23.05,23.08,23.04,23.06,28700.0,18.6794,18.7038,18.6713,18.6876,28700.0
2005-12-16 13:00:00,23.06,23.07,23.05,23.06,26300.0,18.6876,18.6957,18.6794,18.6876,26300.0
2005-12-16 13:30:00,23.06,23.12,23.06,23.1,33600.0,18.6876,18.7362,18.6876,18.72,33600.0
2005-12-16 14:00:00,23.1,23.23,23.1,23.17,32400.0,18.72,18.8253,18.72,18.7767,32400.0
2005-12-16 14:30:00,23.17,23.18,23.14,23.15,83400.0,18.7767,18.7848,18.7524,18.7605,83400.0
2005-12-16 15:00:00,23.16,23.16,23.14,23.15,69400.0,18.7686,18.7686,18.7524,18.7605,69400.0
2005-12-16 15:30:00,23.15,23.19,23.08,23.19,188300.0,18.7605,18.7929,18.7038,18.7929,188300.0
2005-12-19 09:30:00,23.2,23.27,22.95,22.98,43500.0,18.801,18.8577,18.5984,18.6227,43500.0
2005-12-19 10:00:00,22.97,23.12,22.96,23.08,42600.0,18.6146,18.7362,18.6065,18.7038,42600.0
2005-12-19 10:30:00,23.07,23.08,22.87,22.89,50400.0,18.6957,18.7038,18.5336,18.5498,50400.0
2005-12-19 11:00:00,22.88,22.89,22.76,22.87,67800.0,18.5417,18.5498,18.4444,18.5336,67800.0
2005-12-19 11:30:00,22.87,22.9,22.82,22.85,29600.0,18.5336,18.5579,18.4931,18.5174,29600.0
2005-12-19 12:00:00,22.85,22.89,22.85,22.88,25600.0,18.5174,18.5498,18.5174,18.5417,25600.0
2005-12-19 12:30:00,22.88,22.88,22.86,22.87,16500.0,18.5417,18.5417,18.5255,18.5336,16500.0
2005-12-19 13:00:00,22.86,22.87,22.7,22.73,40400.0,18.5255,18.5336,18.3958,18.4201,40400.0
2005-12-19 13:30:00,22.73,22.74,22.68,22.73,32500.0,18.4201,18.4282,18.3796,18.4201,32500.0
2005-12-19 14:00:00,22.74,22.74,22.68,22.69,78000.0,18.4282,18.4282,18.3796,18.3877,78000.0
2005-12-19 14:30:00,22.69,22.77,22.68,22.77,50400.0,18.3877,18.4525,18.3796,18.4525,50400.0
2005-12-19 15:00:00,22.77,22.85,22.72,22.84,67600.0,18.4525,18.5174,18.412,18.5093,67600.0
2005-12-19 15:30:00,22.83,22.83,22.75,22.78,94100.0,18.5012,18.5012,18.4363,18.4606,94100.0
2005-12-20 09:30:00,22.78,23.06,22.65,22.7,80300.0,18.4606,18.6876,18.3553,18.3958,80300.0
2005-12-20 10:00:00,22.7,22.7,22.46,22.54,49300.0,18.3958,18.3958,18.2013,18.2662,49300.0
2005-12-20 10:30:00,22.53,22.53,22.37,22.5,59700.0,18.258,18.258,18.1284,18.2337,59700.0
2005-12-20 11:00:00,22.5,22.54,22.45,22.53,26400.0,18.2337,18.2662,18.1932,18.258,26400.0
2005-12-20 11:30:00,22.52,22.56,22.45,22.46,30200.0,18.2499,18.2824,18.1932,18.2013,30200.0
2005-12-20 12:00:00,22.46,22.77,22.41,22.75,62100.0,18.2013,18.4525,18.1608,18.4363,62100.0
2005-12-20 12:30:00,22.74,22.74,22.65,22.71,22800.0,18.4282,18.4282,18.3553,18.4039,22800.0
2005-12-20 13:00:00,22.71,22.76,22.68,22.75,19900.0,18.4039,18.4444,18.3796,18.4363,19900.0
2005-12-20 13:30:00,22.77,22.8,22.66,22.73,29800.0,18.4525,18.4769,18.3634,18.4201,29800.0
2005-12-20 14:00:00,22.74,22.78,22.65,22.75,25500.0,18.4282,18.4606,18.3553,18.4363,25500.0
2005-12-20 14:30:00,22.76,22.8,22.68,22.71,46600.0,18.4444,18.4769,18.3796,18.4039,46600.0
2005-12-20 15:00:00,22.71,22.77,22.59,22.66,83000.0,18.4039,18.4525,18.3067,18.3634,83000.0
2005-12-20 15:30:00,22.64,22.64,22.56,22.57,112100.0,18.3472,18.3472,18.2824,18.2905,112100.0
2005-12-21 09:30:00,22.64,23.11,22.64,22.96,84100.0,18.3472,18.7281,18.3472,18.6065,84100.0
2005-12-21 10:00:00,22.96,23.05,22.9,23.04,180700.0,18.6065,18.6794,18.5579,18.6713,180700.0
2005-12-21 10:30:00,23.06,23.15,22.95,23.09,225200.0,18.6876,18.7605,18.5984,18.7119,225200.0
2005-12-21 11:00:00,23.08,23.15,23.05,23.08,205300.0,18.7038,18.7605,18.6794,18.7038,205300.0
2005-12-21 11:30:00,23.08,23.2,23.07,23.14,105500.0,18.7038,18.801,18.6957,18.7524,105500.0
2005-12-21 12:00:00,23.14,23.29,23.14,23.29,265900.0,18.7524,18.8739,18.7524,18.8739,265900.0
2005-12-21 12:30:00,23.28,23.45,23.24,23.33,103400.0,18.8658,19.0036,18.8334,18.9064,103400.0
2005-12-21 13:00:00,23.33,23.43,23.33,23.36,72500.0,18.9064,18.9874,18.9064,18.9307,72500.0
2005-12-21 13:30:00,23.36,23.37,23.24,23.31,73700.0,18.9307,18.9388,18.8334,18.8901,73700.0
2005-12-21 14:00:00,23.29,23.31,23.22,23.29,81800.0,18.8739,18.8901,18.8172,18.8739,81800.0
2005-12-21 14:30:00,23.29,23.34,23.24,23.26,138300.0,18.8739,18.9145,18.8334,18.8496,138300.0
2005-12-21 15:00:00,23.26,23.26,23.12,23.17,100400.0,18.8496,18.8496,18.7362,18.7767,100400.0
2005-12-21 15:30:00,23.18,23.3,23.17,23.29,150300.0,18.7848,18.882,18.7767,18.8739,150300.0
2005-12-22 09:30:00,23.28,23.45,23.23,23.24,52300.0,18.8658,19.0036,18.8253,18.8334,52300.0
2005-12-22 10:00:00,23.23,23.26,22.99,23.12,67800.0,18.8253,18.8496,18.6308,18.7362,67800.0
2005-12-22 10:30:00,23.1,23.12,22.98,23.12,101700.0,18.72,18.7362,18.6227,18.7362,101700.0
2005-12-22 11:00:00,23.14,23.2,23.08,23.1,58300.0,18.7524,18.801,18.7038,18.72,58300.0
2005-12-22 11:30:00,23.1,23.19,23.05,23.1,48500.0,18.72,18.7929,18.6794,18.72,48500.0
2005-12-22 12:00:00,23.1,23.2,23.09,23.17,39900.0,18.72,18.801,18.7119,18.7767,39900.0
2005-12-22 12:30:00,23.17,23.2,23.15,23.19,29800.0,18.7767,18.801,18.7605,18.7929,29800.0
2005-12-22 13:00:00,23.2,23.2,23.14,23.19,28100.0,18.801,18.801,18.7524,18.7929,28100.0
2005-12-22 13:30:00,23.19,23.19,23.1,23.14,40000.0,18.7929,18.7929,18.72,18.7524,40000.0
2005-12-22 14:00:00,23.13,23.22,23.13,23.2,55700.0,18.7443,18.8172,18.7443,18.801,55700.0
2005-12-22 14:30:00,23.2,23.21,23.13,23.15,45200.0,18.801,18.8091,18.7443,18.7605,45200.0
2005-12-22 15:00:00,23.15,23.18,23.09,23.1,63600.0,18.7605,18.7848,18.7119,18.72,63600.0
2005-12-22 15:30:00,23.1,23.23,23.1,23.22,74200.0,18.72,18.8253,18.72,18.8172,74200.0
2005-12-23 09:30:00,23.12,23.38,23.1,23.38,39100.0,18.7362,18.9469,18.72,18.9469,39100.0
2005-12-23 10:00:00,23.38,23.38,23.26,23.37,33200.0,18.9469,18.9469,18.8496,18.9388,33200.0
2005-12-23 10:30:00,23.36,23.37,23.05,23.14,45100.0,18.9307,18.9388,18.6794,18.7524,45100.0
2005-12-23 11:00:00,23.12,23.25,23.03,23.18,30000.0,18.7362,18.8415,18.6632,18.7848,30000.0
2005-12-23 11:30:00,23.19,23.2,23.13,23.15,22400.0,18.7929,18.801,18.7443,18.7605,22400.0
2005-12-23 12:00:00,23.14,23.16,23.08,23.15,49000.0,18.7524,18.7686,18.7038,18.7605,49000.0
2005-12-23 12:30:00,23.16,23.2,23.12,23.19,46400.0,18.7686,18.801,18.7362,18.7929,46400.0
2005-12-23 13:00:00,23.2,23.23,23.15,23.19,34400.0,18.801,18.8253,18.7605,18.7929,34400.0
2005-12-23 13:30:00,23.2,23.34,23.2,23.33,24900.0,18.801,18.9145,18.801,18.9064,24900.0
2005-12-23 14:00:00,23.34,23.45,23.33,23.44,36100.0,18.9145,19.0036,18.9064,18.9955,36100.0
2005-12-23 14:30:00,23.44,23.44,23.35,23.38,19600.0,18.9955,18.9955,18.9226,18.9469,19600.0
2005-12-23 15:00:00,23.39,23.39,23.27,23.3,45600.0,18.955,18.955,18.8577,18.882,45600.0
2005-12-23 15:30:00,23.3,23.32,23.27,23.3,53200.0,18.882,18.8983,18.8577,18.882,53200.0
2005-12-27 09:30:00,23.36,23.44,23.11,23.11,23900.0,18.9307,18.9955,18.7281,18.7281,23900.0
2005-12-27 10:00:00,23.12,23.18,23.02,23.02,61100.0,18.7362,18.7848,18.6551,18.6551,61100.0
2005-12-27 10:30:00,23.02,23.11,23.0,23.01,33700.0,18.6551,18.7281,18.6389,18.647,33700.0
2005-12-27 11:00:00,23.02,23.06,22.95,22.95,25500.0,18.6551,18.6876,18.5984,18.5984,25500.0
2005-12-27 11:30:00,22.95,22.99,22.86,22.88,57500.0,18.5984,18.6308,18.5255,18.5417,57500.0
2005-12-27 12:00:00,22.88,22.91,22.8,22.89,44700.0,18.5417,18.566,18.4769,18.5498,44700.0
2005-12-27 12:30:00,22.9,23.04,22.87,23.01,42500.0,18.5579,18.6713,18.5336,18.647,42500.0
2005-12-27 13:00:00,23.02,23.05,22.96,23.01,38500.0,18.6551,18.6794,18.6065,18.647,38500.0
2005-12-27 13:30:00,23.0,23.01,22.81,22.85,29400.0,18.6389,18.647,18.485,18.5174,29400.0
2005-12-27 14:00:00,22.84,23.04,22.84,23.04,32400.0,18.5093,18.6713,18.5093,18.6713,32400.0
2005-12-27 14:30:00,23.04,23.05,22.93,22.94,31200.0,18.6713,18.6794,18.5822,18.5903,31200.0
2005-12-27 15:00:00,22.97,23.08,22.94,23.05,37300.0,18.6146,18.7038,18.5903,18.6794,37300.0
2005-12-27 15:30:00,23.05,23.09,22.94,23.0,64100.0,18.6794,18.7119,18.5903,18.6389,64100.0
2005-12-28 09:30:00,23.09,23.09,22.79,22.85,40000.0,18.7119,18.7119,18.4687,18.5174,40000.0
2005-12-28 10:00:00,22.85,22.89,22.66,22.73,40300.0,18.5174,18.5498,18.3634,18.4201,40300.0
2005-12-28 10:30:00,22.73,22.79,22.52,22.53,28800.0,18.4201,18.4687,18.2499,18.258,28800.0
2005-12-28 11:00:00,22.54,22.62,22.48,22.58,33400.0,18.2662,18.331,18.2175,18.2986,33400.0
2005-12-28 11:30:00,22.59,22.64,22.58,22.64,48400.0,18.3067,18.3472,18.2986,18.3472,48400.0
2005-12-28 12:00:00,22.64,22.66,22.6,22.62,17400.0,18.3472,18.3634,18.3148,18.331,17400.0
2005-12-28 12:30:00,22.62,22.63,22.59,22.61,19900.0,18.331,18.3391,18.3067,18.3229,19900.0
2005-12-28 13:00:00,22.6,22.65,22.58,22.59,19200.0,18.3148,18.3553,18.2986,18.3067,19200.0
2005-12-28 13:30:00,22.59,22.75,22.58,22.72,41600.0,18.3067,18.4363,18.2986,18.412,41600.0
2005-12-28 14:00:00,22.72,22.81,22.72,22.78,23900.0,18.412,18.485,18.412,18.4606,23900.0
2005-12-28 14:30:00,22.78,22.82,22.73,22.78,30000.0,18.4606,18.4931,18.4201,18.4606,30000.0
2005-12-28 15:00:00,22.76,22.92,22.7,22.85,38100.0,18.4444,18.5741,18.3958,18.5174,38100.0
2005-12-28 15:30:00,22.84,22.86,22.77,22.85,60300.0,18.5093,18.5255,18.4525,18.5174,60300.0
2005-12-29 09:30:00,22.93,23.05,22.51,22.7,52800.0,18.5822,18.6794,18.2418,18.3958,52800.0
2005-12-29 10:00:00,22.65,22.93,22.65,22.8,31900.0,18.3553,18.5822,18.3553,18.4769,31900.0
2005-12-29 10:30:00,22.8,22.97,22.79,22.95,43400.0,18.4769,18.6146,18.4687,18.5984,43400.0
2005-12-29 11:00:00,22.96,23.1,22.94,23.04,42500.0,18.6065,18.72,18.5903,18.6713,42500.0
2005-12-29 11:30:00,23.04,23.08,22.95,23.0,51300.0,18.6713,18.7038,18.5984,18.6389,51300.0
2005-12-29 12:00:00,22.99,23.04,22.96,22.97,25000.0,18.6308,18.6713,18.6065,18.6146,25000.0
2005-12-29 12:30:00,22.96,22.99,22.9,22.96,25900.0,18.6065,18.6308,18.5579,18.6065,25900.0
2005-12-29 13:00:00,22.96,23.02,22.91,22.98,37500.0,18.6065,18.6551,18.566,18.6227,37500.0
2005-12-29 13:30:00,23.0,23.02,22.96,22.97,24400.0,18.6389,18.6551,18.6065,18.6146,24400.0
2005-12-29 14:00:00,22.97,23.0,22.96,23.0,18700.0,18.6146,18.6389,18.6065,18.6389,18700.0
2005-12-29 14:30:00,23.0,23.01,22.99,23.0,15600.0,18.6389,18.647,18.6308,18.6389,15600.0
2005-12-29 15:00:00,23.01,23.01,22.84,22.88,36100.0,18.647,18.647,18.5093,18.5417,36100.0
2005-12-29 15:30:00,22.9,22.92,22.77,22.87,64200.0,18.5579,18.5741,18.4525,18.5336,64200.0
2005-12-30 09:30:00,22.73,22.87,22.51,22.54,50500.0,18.4201,18.5336,18.2418,18.2662,50500.0
2005-12-30 10:00:00,22.52,22.54,22.28,22.42,60400.0,18.2499,18.2662,18.0554,18.1689,60400.0
2005-12-30 10:30:00,22.4,22.47,22.36,22.43,24800.0,18.1527,18.2094,18.1203,18.177,24800.0
2005-12-30 11:00:00,22.39,22.54,22.37,22.37,36500.0,18.1446,18.2662,18.1284,18.1284,36500.0
2005-12-30 11:30:00,22.38,22.43,22.31,22.4,30300.0,18.1365,18.177,18.0798,18.1527,30300.0
2005-12-30 12:00:00,22.4,22.44,22.37,22.37,16500.0,18.1527,18.1851,18.1284,18.1284,16500.0
2005-12-30 12:30:00,22.36,22.37,22.28,22.3,20500.0,18.1203,18.1284,18.0554,18.0717,20500.0
2005-12-30 13:00:00,22.3,22.34,22.27,22.31,13700.0,18.0717,18.1041,18.0473,18.0798,13700.0
2005-12-30 13:30:00,22.3,22.4,22.3,22.4,22100.0,18.0717,18.1527,18.0717,18.1527,22100.0
2005-12-30 14:00:00,22.41,22.6,22.41,22.51,28200.0,18.1608,18.3148,18.1608,18.2418,28200.0
2005-12-30 14:30:00,22.5,22.56,22.49,22.53,25900.0,18.2337,18.2824,18.2256,18.258,25900.0
2005-12-30 15:00:00,22.51,22.63,22.49,22.63,47900.0,18.2418,18.3391,18.2256,18.3391,47900.0
2005-12-30 15:30:00,22.64,22.71,22.59,22.59,110700.0,18.3472,18.4039,18.3067,18.3067,110700.0
2006-01-03 09:30:00,22.64,22.94,22.5,22.66,60000.0,18.3472,18.5903,18.2337,18.3634,60000.0
2006-01-03 10:00:00,22.66,22.67,21.82,22.0,95200.0,18.3634,18.3715,17.6827,17.8285,95200.0
2006-01-03 10:30:00,22.0,22.05,21.75,22.03,100900.0,17.8285,17.8691,17.6259,17.8529,100900.0
2006-01-03 11:00:00,22.03,22.1,22.0,22.04,56500.0,17.8529,17.9096,17.8285,17.861,56500.0
2006-01-03 11:30:00,22.04,22.25,22.04,22.22,52700.0,17.861,18.0311,17.861,18.0068,52700.0
2006-01-03 12:00:00,22.22,22.25,22.14,22.17,157200.0,18.0068,18.0311,17.942,17.9663,157200.0
2006-01-03 12:30:00,22.17,22.2,22.15,22.2,60100.0,17.9663,17.9906,17.9501,17.9906,60100.0
2006-01-03 13:00:00,22.2,22.2,22.15,22.19,51800.0,17.9906,17.9906,17.9501,17.9825,51800.0
2006-01-03 13:30:00,22.18,22.18,22.09,22.12,48400.0,17.9744,17.9744,17.9015,17.9258,48400.0
2006-01-03 14:00:00,22.12,22.3,22.11,22.25,166100.0,17.9258,18.0717,17.9177,18.0311,166100.0
2006-01-03 14:30:00,22.24,22.39,22.23,22.31,162800.0,18.023,18.1446,18.0149,18.0798,162800.0
2006-01-03 15:00:00,22.32,22.73,22.32,22.73,270500.0,18.0879,18.4201,18.0879,18.4201,270500.0
2006-01-03 15:30:00,22.74,22.87,22.68,22.75,208000.0,18.4282,18.5336,18.3796,18.4363,208000.0
2006-01-04 09:30:00,22.75,23.11,22.7,22.84,54100.0,18.4363,18.7281,18.3958,18.5093,54100.0
2006-01-04 10:00:00,22.88,23.07,22.81,22.98,52400.0,18.5417,18.6957,18.485,18.6227,52400.0
2006-01-04 10:30:00,22.98,22.98,22.73,22.88,55800.0,18.6227,18.6227,18.4201,18.5417,55800.0
2006-01-04 11:00:00,22.9,22.92,22.84,22.85,30200.0,18.5579,18.5741,18.5093,18.5174,30200.0
2006-01-04 11:30:00,22.85,22.93,22.82,22.88,55800.0,18.5174,18.5822,18.4931,18.5417,55800.0
2006-01-04 12:00:00,22.89,22.97,22.83,22.88,56300.0,18.5498,18.6146,18.5012,18.5417,56300.0
2006-01-04 12:30:00,22.88,22.91,22.84,22.85,13700.0,18.5417,18.566,18.5093,18.5174,13700.0
2006-01-04 13:00:00,22.85,22.85,22.63,22.76,40700.0,18.5174,18.5174,18.3391,18.4444,40700.0
2006-01-04 13:30:00,22.79,22.8,22.64,22.67,21900.0,18.4687,18.4769,18.3472,18.3715,21900.0
2006-01-04 14:00:00,22.67,22.71,22.61,22.64,85900.0,18.3715,18.4039,18.3229,18.3472,85900.0
2006-01-04 14:30:00,22.64,22.7,22.61,22.61,75400.0,18.3472,18.3958,18.3229,18.3229,75400.0
2006-01-04 15:00:00,22.62,22.65,22.57,22.65,79500.0,18.331,18.3553,18.2905,18.3553,79500.0
2006-01-04 15:30:00,22.65,22.68,22.59,22.63,110300.0,18.3553,18.3796,18.3067,18.3391,110300.0
2006-01-05 09:30:00,22.5,22.65,22.28,22.54,155200.0,18.2337,18.3553,18.0554,18.2662,155200.0
2006-01-05 10:00:00,22.55,22.73,22.33,22.43,65900.0,18.2743,18.4201,18.096,18.177,65900.0
2006-01-05 10:30:00,22.44,22.48,22.28,22.43,69000.0,18.1851,18.2175,18.0554,18.177,69000.0
2006-01-05 11:00:00,22.41,22.55,22.41,22.46,30400.0,18.1608,18.2743,18.1608,18.2013,30400.0
2006-01-05 11:30:00,22.46,22.46,22.33,22.36,58200.0,18.2013,18.2013,18.096,18.1203,58200.0
2006-01-05 12:00:00,22.35,22.36,22.28,22.32,53100.0,18.1122,18.1203,18.0554,18.0879,53100.0
2006-01-05 12:30:00,22.32,22.44,22.3,22.41,27100.0,18.0879,18.1851,18.0717,18.1608,27100.0
2006-01-05 13:00:00,22.42,22.49,22.33,22.49,30400.0,18.1689,18.2256,18.096,18.2256,30400.0
2006-01-05 13:30:00,22.49,22.64,22.46,22.64,54000.0,18.2256,18.3472,18.2013,18.3472,54000.0
2006-01-05 14:00:00,22.63,22.63,22.46,22.47,47500.0,18.3391,18.3391,18.2013,18.2094,47500.0
2006-01-05 14:30:00,22.48,22.63,22.47,22.57,60800.0,18.2175,18.3391,18.2094,18.2905,60800.0
2006-01-05 15:00:00,22.58,22.66,22.58,22.65,65700.0,18.2986,18.3634,18.2986,18.3553,65700.0
2006-01-05 15:30:00,22.65,22.69,22.53,22.6,123300.0,18.3553,18.3877,18.258,18.3148,123300.0
2006-01-06 09:30:00,22.87,23.08,22.7,22.76,127700.0,18.5336,18.7038,18.3958,18.4444,127700.0
2006-01-06 10:00:00,22.76,22.96,22.68,22.8,168100.0,18.4444,18.6065,18.3796,18.4769,168100.0
2006-01-06 10:30:00,22.77,22.84,22.7,22.75,39300.0,18.4525,18.5093,18.3958,18.4363,39300.0
2006-01-06 11:00:00,22.78,22.83,22.68,22.75,74700.0,18.4606,18.5012,18.3796,18.4363,74700.0
2006-01-06 11:30:00,22.72,22.76,22.62,22.7,126400.0,18.412,18.4444,18.331,18.3958,126400.0
2006-01-06 12:00:00,22.69,22.69,22.55,22.57,125300.0,18.3877,18.3877,18.2743,18.2905,125300.0
2006-01-06 12:30:00,22.58,22.59,22.49,22.57,74200.0,18.2986,18.3067,18.2256,18.2905,74200.0
2006-01-06 13:00:00,22.57,22.67,22.53,22.65,180100.0,18.2905,18.3715,18.258,18.3553,180100.0
2006-01-06 13:30:00,22.65,22.67,22.43,22.47,176200.0,18.3553,18.3715,18.177,18.2094,176200.0
2006-01-06 14:00:00,22.46,22.6,22.44,22.49,151700.0,18.2013,18.3148,18.1851,18.2256,151700.0
2006-01-06 14:30:00,22.49,22.5,22.35,22.5,192100.0,18.2256,18.2337,18.1122,18.2337,192100.0
2006-01-06 15:00:00,22.49,22.58,22.49,22.56,101800.0,18.2256,18.2986,18.2256,18.2824,101800.0
2006-01-06 15:30:00,22.56,22.6,22.48,22.58,174300.0,18.2824,18.3148,18.2175,18.2986,174300.0
2006-01-09 09:30:00,22.4,22.79,22.4,22.6,330200.0,18.1527,18.4687,18.1527,18.3148,330200.0
2006-01-09 10:00:00,22.6,22.7,22.59,22.62,149100.0,18.3148,18.3958,18.3067,18.331,149100.0
2006-01-09 10:30:00,22.62,22.71,22.58,22.58,88500.0,18.331,18.4039,18.2986,18.2986,88500.0
2006-01-09 11:00:00,22.6,22.6,22.52,22.54,41200.0,18.3148,18.3148,18.2499,18.2662,41200.0
2006-01-09 11:30:00,22.55,22.56,22.52,22.55,66200.0,18.2743,18.2824,18.2499,18.2743,66200.0
2006-01-09 12:00:00,22.54,22.73,22.53,22.73,83100.0,18.2662,18.4201,18.258,18.4201,83100.0
2006-01-09 12:30:00,22.7,22.7,22.64,22.7,42300.0,18.3958,18.3958,18.3472,18.3958,42300.0
2006-01-09 13:00:00,22.68,22.73,22.64,22.65,81900.0,18.3796,18.4201,18.3472,18.3553,81900.0
2006-01-09 13:30:00,22.65,22.7,22.62,22.63,72600.0,18.3553,18.3958,18.331,18.3391,72600.0
2006-01-09 14:00:00,22.63,22.74,22.63,22.72,56000.0,18.3391,18.4282,18.3391,18.412,56000.0
2006-01-09 14:30:00,22.72,22.72,22.63,22.65,75700.0,18.412,18.412,18.3391,18.3553,75700.0
2006-01-09 15:00:00,22.64,22.7,22.64,22.7,83500.0,18.3472,18.3958,18.3472,18.3958,83500.0
2006-01-09 15:30:00,22.69,22.77,22.66,22.7,126800.0,18.3877,18.4525,18.3634,18.3958,126800.0
2006-01-10 09:30:00,22.5,22.6,22.35,22.47,49600.0,18.2337,18.3148,18.1122,18.2094,49600.0
2006-01-10 10:00:00,22.46,22.71,22.44,22.64,100600.0,18.2013,18.4039,18.1851,18.3472,100600.0
2006-01-10 10:30:00,22.67,22.8,22.6,22.61,108900.0,18.3715,18.4769,18.3148,18.3229,108900.0
2006-01-10 11:00:00,22.63,22.7,22.56,22.67,37500.0,18.3391,18.3958,18.2824,18.3715,37500.0
2006-01-10 11:30:00,22.67,22.75,22.64,22.69,45700.0,18.3715,18.4363,18.3472,18.3877,45700.0
2006-01-10 12:00:00,22.69,22.75,22.69,22.7,51100.0,18.3877,18.4363,18.3877,18.3958,51100.0
2006-01-10 12:30:00,22.7,22.75,22.68,22.71,40200.0,18.3958,18.4363,18.3796,18.4039,40200.0
2006-01-10 13:00:00,22.71,22.78,22.67,22.73,116300.0,18.4039,18.4606,18.3715,18.4201,116300.0
2006-01-10 13:30:00,22.75,22.77,22.7,22.7,20000.0,18.4363,18.4525,18.3958,18.3958,20000.0
2006-01-10 14:00:00,22.69,22.69,22.55,22.64,42400.0,18.3877,18.3877,18.2743,18.3472,42400.0
2006-01-10 14:30:00,22.65,22.75,22.59,22.59,45200.0,18.3553,18.4363,18.3067,18.3067,45200.0
2006-01-10 15:00:00,22.61,22.7,22.57,22.7,81000.0,18.3229,18.3958,18.2905,18.3958,81000.0
2006-01-10 15:30:00,22.7,22.77,22.65,22.69,85800.0,18.3958,18.4525,18.3553,18.3877,85800.0
2006-01-11 09:30:00,22.75,22.77,22.54,22.54,78000.0,18.4363,18.4525,18.2662,18.2662,78000.0
2006-01-11 10:00:00,22.57,22.63,22.54,22.6,41600.0,18.2905,18.3391,18.2662,18.3148,41600.0
2006-01-11 10:30:00,22.61,22.7,22.59,22.69,50300.0,18.3229,18.3958,18.3067,18.3877,50300.0
2006-01-11 11:00:00,22.69,22.82,22.69,22.81,93700.0,18.3877,18.4931,18.3877,18.485,93700.0
2006-01-11 11:30:00,22.81,22.83,22.6,22.65,104500.0,18.485,18.5012,18.3148,18.3553,104500.0
2006-01-11 12:00:00,22.62,22.71,22.59,22.65,32200.0,18.331,18.4039,18.3067,18.3553,32200.0
2006-01-11 12:30:00,22.61,22.7,22.61,22.64,27800.0,18.3229,18.3958,18.3229,18.3472,27800.0
2006-01-11 13:00:00,22.63,22.68,22.59,22.68,27700.0,18.3391,18.3796,18.3067,18.3796,27700.0
2006-01-11 13:30:00,22.67,22.78,22.65,22.78,19100.0,18.3715,18.4606,18.3553,18.4606,19100.0
2006-01-11 14:00:00,22.75,22.83,22.73,22.75,31500.0,18.4363,18.5012,18.4201,18.4363,31500.0
2006-01-11 14:30:00,22.74,22.82,22.73,22.81,21100.0,18.4282,18.4931,18.4201,18.485,21100.0
2006-01-11 15:00:00,22.81,22.86,22.77,22.84,38000.0,18.485,18.5255,18.4525,18.5093,38000.0
2006-01-11 15:30:00,22.84,22.95,22.82,22.95,90500.0,18.5093,18.5984,18.4931,18.5984,90500.0
2006-01-12 09:30:00,22.84,22.9,22.63,22.78,66300.0,18.5093,18.5579,18.3391,18.4606,66300.0
2006-01-12 10:00:00,22.79,22.94,22.74,22.83,79000.0,18.4687,18.5903,18.4282,18.5012,79000.0
2006-01-12 10:30:00,22.82,23.13,22.74,22.97,126100.0,18.4931,18.7443,18.4282,18.6146,126100.0
2006-01-12 11:00:00,22.98,23.17,22.96,23.16,102700.0,18.6227,18.7767,18.6065,18.7686,102700.0
2006-01-12 11:30:00,23.16,23.25,23.1,23.11,74400.0,18.7686,18.8415,18.72,18.7281,74400.0
2006-01-12 12:00:00,23.11,23.28,23.11,23.15,90900.0,18.7281,18.8658,18.7281,18.7605,90900.0
2006-01-12 12:30:00,23.17,23.21,23.15,23.18,61000.0,18.7767,18.8091,18.7605,18.7848,61000.0
2006-01-12 13:00:00,23.19,23.28,23.16,23.25,80600.0,18.7929,18.8658,18.7686,18.8415,80600.0
2006-01-12 13:30:00,23.26,23.26,23.07,23.15,99800.0,18.8496,18.8496,18.6957,18.7605,99800.0
2006-01-12 14:00:00,23.15,23.15,23.04,23.1,65700.0,18.7605,18.7605,18.6713,18.72,65700.0
2006-01-12 14:30:00,23.1,23.16,23.07,23.08,59300.0,18.72,18.7686,18.6957,18.7038,59300.0
2006-01-12 15:00:00,23.08,23.13,23.07,23.1,99300.0,18.7038,18.7443,18.6957,18.72,99300.0
2006-01-12 15:30:00,23.1,23.21,23.1,23.19,144900.0,18.72,18.8091,18.72,18.7929,144900.0
2006-01-13 09:30:00,23.08,23.31,23.05,23.2,135600.0,18.7038,18.8901,18.6794,18.801,135600.0
2006-01-13 10:00:00,23.19,23.3,23.11,23.13,46300.0,18.7929,18.882,18.7281,18.7443,46300.0
2006-01-13 10:30:00,23.13,23.2,23.0,23.2,55700.0,18.7443,18.801,18.6389,18.801,55700.0
2006-01-13 11:00:00,23.21,23.23,23.07,23.17,28700.0,18.8091,18.8253,18.6957,18.7767,28700.0
2006-01-13 11:30:00,23.16,23.25,23.12,23.12,63500.0,18.7686,18.8415,18.7362,18.7362,63500.0
2006-01-13 12:00:00,23.11,23.2,23.08,23.14,54500.0,18.7281,18.801,18.7038,18.7524,54500.0
2006-01-13 12:30:00,23.15,23.2,22.92,23.05,40700.0,18.7605,18.801,18.5741,18.6794,40700.0
2006-01-13 13:00:00,23.05,23.11,23.03,23.04,23300.0,18.6794,18.7281,18.6632,18.6713,23300.0
2006-01-13 13:30:00,23.04,23.09,22.92,23.04,32100.0,18.6713,18.7119,18.5741,18.6713,32100.0
2006-01-13 14:00:00,23.03,23.06,22.95,23.0,23500.0,18.6632,18.6876,18.5984,18.6389,23500.0
2006-01-13 14:30:00,23.01,23.05,22.95,23.04,24800.0,18.647,18.6794,18.5984,18.6713,24800.0
2006-01-13 15:00:00,23.04,23.08,22.95,23.07,40300.0,18.6713,18.7038,18.5984,18.6957,40300.0
2006-01-13 15:30:00,23.07,23.09,22.98,22.98,81700.0,18.6957,18.7119,18.6227,18.6227,81700.0
2006-01-17 09:30:00,22.85,22.94,22.72,22.75,108800.0,18.5174,18.5903,18.412,18.4363,108800.0
2006-01-17 10:00:00,22.75,22.96,22.7,22.75,161900.0,18.4363,18.6065,18.3958,18.4363,161900.0
2006-01-17 10:30:00,22.76,22.81,22.74,22.8,93800.0,18.4444,18.485,18.4282,18.4769,93800.0
2006-01-17 11:00:00,22.8,22.83,22.69,22.72,126800.0,18.4769,18.5012,18.3877,18.412,126800.0
2006-01-17 11:30:00,22.7,22.72,22.46,22.61,66300.0,18.3958,18.412,18.2013,18.3229,66300.0
2006-01-17 12:00:00,22.61,22.61,22.36,22.36,67100.0,18.3229,18.3229,18.1203,18.1203,67100.0
2006-01-17 12:30:00,22.38,22.49,22.33,22.48,41900.0,18.1365,18.2256,18.096,18.2175,41900.0
2006-01-17 13:00:00,22.47,22.62,22.43,22.55,103200.0,18.2094,18.331,18.177,18.2743,103200.0
2006-01-17 13:30:00,22.55,22.65,22.5,22.65,48800.0,18.2743,18.3553,18.2337,18.3553,48800.0
2006-01-17 14:00:00,22.64,22.8,22.6,22.6,85400.0,18.3472,18.4769,18.3148,18.3148,85400.0
2006-01-17 14:30:00,22.62,22.69,22.59,22.61,42300.0,18.331,18.3877,18.3067,18.3229,42300.0
2006-01-17 15:00:00,22.61,22.65,22.53,22.57,48600.0,18.3229,18.3553,18.258,18.2905,48600.0
2006-01-17 15:30:00,22.57,22.6,22.47,22.5,79100.0,18.2905,18.3148,18.2094,18.2337,79100.0
2006-01-18 09:30:00,22.51,22.51,22.12,22.24,173800.0,18.2418,18.2418,17.9258,18.023,173800.0
2006-01-18 10:00:00,22.27,22.54,22.15,22.49,257200.0,18.0473,18.2662,17.9501,18.2256,257200.0
2006-01-18 10:30:00,22.49,22.54,22.3,22.33,149700.0,18.2256,18.2662,18.0717,18.096,149700.0
2006-01-18 11:00:00,22.33,22.4,22.26,22.38,82500.0,18.096,18.1527,18.0392,18.1365,82500.0
2006-01-18 11:30:00,22.36,22.38,22.24,22.34,66600.0,18.1203,18.1365,18.023,18.1041,66600.0
2006-01-18 12:00:00,22.34,22.44,22.29,22.36,172100.0,18.1041,18.1851,18.0636,18.1203,172100.0
2006-01-18 12:30:00,22.37,22.6,22.32,22.49,90000.0,18.1284,18.3148,18.0879,18.2256,90000.0
2006-01-18 13:00:00,22.49,22.56,22.42,22.44,75100.0,18.2256,18.2824,18.1689,18.1851,75100.0
2006-01-18 13:30:00,22.41,22.44,22.35,22.37,46100.0,18.1608,18.1851,18.1122,18.1284,46100.0
2006-01-18 14:00:00,22.37,22.74,22.37,22.58,303800.0,18.1284,18.4282,18.1284,18.2986,303800.0
2006-01-18 14:30:00,22.6,22.65,22.53,22.56,201100.0,18.3148,18.3553,18.258,18.2824,201100.0
2006-01-18 15:00:00,22.57,22.62,22.52,22.6,145900.0,18.2905,18.331,18.2499,18.3148,145900.0
2006-01-18 15:30:00,22.6,22.66,22.45,22.47,295600.0,18.3148,18.3634,18.1932,18.2094,295600.0
2006-01-19 09:30:00,22.5,22.64,22.47,22.58,83200.0,18.2337,18.3472,18.2094,18.2986,83200.0
2006-01-19 10:00:00,22.59,22.61,22.47,22.55,56600.0,18.3067,18.3229,18.2094,18.2743,56600.0
2006-01-19 10:30:00,22.54,22.55,22.52,22.53,151200.0,18.2662,18.2743,18.2499,18.258,151200.0
2006-01-19 11:00:00,22.52,22.57,22.52,22.56,81400.0,18.2499,18.2905,18.2499,18.2824,81400.0
2006-01-19 11:30:00,22.56,22.58,22.54,22.58,76700.0,18.2824,18.2986,18.2662,18.2986,76700.0
2006-01-19 12:00:00,22.58,22.59,22.55,22.56,58700.0,18.2986,18.3067,18.2743,18.2824,58700.0
2006-01-19 12:30:00,22.57,22.58,22.52,22.54,63600.0,18.2905,18.2986,18.2499,18.2662,63600.0
2006-01-19 13:00:00,22.56,22.56,22.52,22.52,108800.0,18.2824,18.2824,18.2499,18.2499,108800.0
2006-01-19 13:30:00,22.54,22.81,22.53,22.81,192400.0,18.2662,18.485,18.258,18.485,192400.0
2006-01-19 14:00:00,22.8,22.91,22.73,22.79,138300.0,18.4769,18.566,18.4201,18.4687,138300.0
2006-01-19 14:30:00,22.8,23.0,22.8,23.0,118100.0,18.4769,18.6389,18.4769,18.6389,118100.0
2006-01-19 15:00:00,22.99,23.08,22.93,23.06,115200.0,18.6308,18.7038,18.5822,18.6876,115200.0
2006-01-19 15:30:00,23.07,23.08,22.88,22.88,153300.0,18.6957,18.7038,18.5417,18.5417,153300.0
2006-01-20 09:30:00,22.84,23.13,22.83,22.95,107800.0,18.5093,18.7443,18.5012,18.5984,107800.0
2006-01-20 10:00:00,22.96,22.96,22.66,22.73,98900.0,18.6065,18.6065,18.3634,18.4201,98900.0
2006-01-20 10:30:00,22.76,22.76,22.32,22.32,102500.0,18.4444,18.4444,18.0879,18.0879,102500.0
2006-01-20 11:00:00,22.31,22.53,22.18,22.53,174900.0,18.0798,18.258,17.9744,18.258,174900.0
2006-01-20 11:30:00,22.51,22.54,22.29,22.3,93000.0,18.2418,18.2662,18.0636,18.0717,93000.0
2006-01-20 12:00:00,22.31,22.4,22.2,22.4,49500.0,18.0798,18.1527,17.9906,18.1527,49500.0
2006-01-20 12:30:00,22.4,22.4,22.3,22.31,22300.0,18.1527,18.1527,18.0717,18.0798,22300.0
2006-01-20 13:00:00,22.31,22.36,22.25,22.33,24800.0,18.0798,18.1203,18.0311,18.096,24800.0
2006-01-20 13:30:00,22.32,22.35,22.22,22.24,35500.0,18.0879,18.1122,18.0068,18.023,35500.0
2006-01-20 14:00:00,22.24,22.31,22.23,22.31,32300.0,18.023,18.0798,18.0149,18.0798,32300.0
2006-01-20 14:30:00,22.32,22.36,22.3,22.31,38100.0,18.0879,18.1203,18.0717,18.0798,38100.0
2006-01-20 15:00:00,22.31,22.4,22.28,22.32,84300.0,18.0798,18.1527,18.0554,18.0879,84300.0
2006-01-20 15:30:00,22.3,22.32,22.06,22.06,184800.0,18.0717,18.0879,17.8772,17.8772,184800.0
2006-01-23 09:30:00,22.05,22.1,21.83,21.83,135000.0,17.8691,17.9096,17.6908,17.6908,135000.0
2006-01-23 10:00:00,21.82,22.0,21.44,21.49,201400.0,17.6827,17.8285,17.3747,17.4152,201400.0
2006-01-23 10:30:00,21.48,21.62,21.38,21.49,122900.0,17.4071,17.5206,17.3261,17.4152,122900.0
2006-01-23 11:00:00,21.49,21.62,21.48,21.6,99300.0,17.4152,17.5206,17.4071,17.5044,99300.0
2006-01-23 11:30:00,21.58,21.81,21.58,21.77,120900.0,17.4882,17.6746,17.4882,17.6422,120900.0
2006-01-23 12:00:00,21.76,21.87,21.76,21.86,115400.0,17.634,17.7232,17.634,17.7151,115400.0
2006-01-23 12:30:00,21.88,22.33,21.86,22.33,196100.0,17.7313,18.096,17.7151,18.096,196100.0
2006-01-23 13:00:00,22.31,22.32,22.17,22.26,107200.0,18.0798,18.0879,17.9663,18.0392,107200.0
2006-01-23 13:30:00,22.25,22.31,22.14,22.17,58800.0,18.0311,18.0798,17.942,17.9663,58800.0
2006-01-23 14:00:00,22.16,22.26,22.16,22.26,47100.0,17.9582,18.0392,17.9582,18.0392,47100.0
2006-01-23 14:30:00,22.26,22.38,22.23,22.34,87000.0,18.0392,18.1365,18.0149,18.1041,87000.0
2006-01-23 15:00:00,22.34,22.4,22.3,22.31,101000.0,18.1041,18.1527,18.0717,18.0798,101000.0
2006-01-23 15:30:00,22.32,22.36,22.26,22.31,89400.0,18.0879,18.1203,18.0392,18.0798,89400.0
2006-01-24 09:30:00,22.78,22.99,22.65,22.66,154300.0,18.4606,18.6308,18.3553,18.3634,154300.0
2006-01-24 10:00:00,22.66,22.73,22.44,22.6,132300.0,18.3634,18.4201,18.1851,18.3148,132300.0
2006-01-24 10:30:00,22.59,22.63,22.5,22.54,110800.0,18.3067,18.3391,18.2337,18.2662,110800.0
2006-01-24 11:00:00,22.53,22.53,22.06,22.17,332600.0,18.258,18.258,17.8772,17.9663,332600.0
2006-01-24 11:30:00,22.17,22.54,22.17,22.52,75800.0,17.9663,18.2662,17.9663,18.2499,75800.0
2006-01-24 12:00:00,22.52,22.57,22.28,22.4,124000.0,18.2499,18.2905,18.0554,18.1527,124000.0
2006-01-24 12:30:00,22.4,22.53,22.4,22.49,77300.0,18.1527,18.258,18.1527,18.2256,77300.0
2006-01-24 13:00:00,22.49,22.5,22.45,22.46,42100.0,18.2256,18.2337,18.1932,18.2013,42100.0
2006-01-24 13:30:00,22.46,22.54,22.45,22.54,51900.0,18.2013,18.2662,18.1932,18.2662,51900.0
2006-01-24 14:00:00,22.54,22.72,22.51,22.71,158700.0,18.2662,18.412,18.2418,18.4039,158700.0
2006-01-24 14:30:00,22.7,22.76,22.65,22.67,75200.0,18.3958,18.4444,18.3553,18.3715,75200.0
2006-01-24 15:00:00,22.66,22.7,22.56,22.61,60800.0,18.3634,18.3958,18.2824,18.3229,60800.0
2006-01-24 15:30:00,22.63,22.68,22.56,22.65,82800.0,18.3391,18.3796,18.2824,18.3553,82800.0
2006-01-25 09:30:00,22.66,22.7,22.11,22.21,158500.0,18.3634,18.3958,17.9177,17.9987,158500.0
2006-01-25 10:00:00,22.17,22.2,22.08,22.14,188400.0,17.9663,17.9906,17.8934,17.942,188400.0
2006-01-25 10:30:00,22.14,22.22,22.13,22.2,199100.0,17.942,18.0068,17.9339,17.9906,199100.0
2006-01-25 11:00:00,22.19,22.36,22.19,22.33,89300.0,17.9825,18.1203,17.9825,18.096,89300.0
2006-01-25 11:30:00,22.33,22.35,22.16,22.18,83800.0,18.096,18.1122,17.9582,17.9744,83800.0
2006-01-25 12:00:00,22.17,22.18,22.04,22.06,62700.0,17.9663,17.9744,17.861,17.8772,62700.0
2006-01-25 12:30:00,22.05,22.25,22.04,22.25,62700.0,17.8691,18.0311,17.861,18.0311,62700.0
2006-01-25 13:00:00,22.25,22.31,22.19,22.23,155100.0,18.0311,18.0798,17.9825,18.0149,155100.0
2006-01-25 13:30:00,22.23,22.24,22.19,22.21,41800.0,18.0149,18.023,17.9825,17.9987,41800.0
2006-01-25 14:00:00,22.2,22.29,22.14,22.23,53700.0,17.9906,18.0636,17.942,18.0149,53700.0
2006-01-25 14:30:00,22.25,22.27,22.17,22.18,103200.0,18.0311,18.0473,17.9663,17.9744,103200.0
2006-01-25 15:00:00,22.2,22.38,22.17,22.33,104200.0,17.9906,18.1365,17.9663,18.096,104200.0
2006-01-25 15:30:00,22.34,22.36,22.17,22.2,171700.0,18.1041,18.1203,17.9663,17.9906,171700.0
2006-01-26 09:30:00,22.39,22.79,22.27,22.41,93700.0,18.1446,18.4687,18.0473,18.1608,93700.0
2006-01-26 10:00:00,22.45,22.45,22.3,22.34,62500.0,18.1932,18.1932,18.0717,18.1041,62500.0
2006-01-26 10:30:00,22.34,22.41,22.3,22.32,51100.0,18.1041,18.1608,18.0717,18.0879,51100.0
2006-01-26 11:00:00,22.32,22.42,22.3,22.32,73500.0,18.0879,18.1689,18.0717,18.0879,73500.0
2006-01-26 11:30:00,22.3,22.46,22.3,22.39,108100.0,18.0717,18.2013,18.0717,18.1446,108100.0
2006-01-26 12:00:00,22.39,22.42,22.36,22.42,52900.0,18.1446,18.1689,18.1203,18.1689,52900.0
2006-01-26 12:30:00,22.41,22.51,22.39,22.43,81600.0,18.1608,18.2418,18.1446,18.177,81600.0
2006-01-26 13:00:00,22.44,22.51,22.39,22.43,133100.0,18.1851,18.2418,18.1446,18.177,133100.0
2006-01-26 13:30:00,22.44,22.52,22.42,22.49,170000.0,18.1851,18.2499,18.1689,18.2256,170000.0
2006-01-26 14:00:00,22.48,22.58,22.43,22.45,115700.0,18.2175,18.2986,18.177,18.1932,115700.0
2006-01-26 14:30:00,22.45,22.5,22.43,22.43,71000.0,18.1932,18.2337,18.177,18.177,71000.0
2006-01-26 15:00:00,22.44,22.58,22.43,22.57,55600.0,18.1851,18.2986,18.177,18.2905,55600.0
2006-01-26 15:30:00,22.57,22.7,22.52,22.69,145100.0,18.2905,18.3958,18.2499,18.3877,145100.0
2006-01-27 09:30:00,22.68,22.75,22.3,22.34,90600.0,18.3796,18.4363,18.0717,18.1041,90600.0
2006-01-27 10:00:00,22.33,22.5,22.33,22.5,61700.0,18.096,18.2337,18.096,18.2337,61700.0
2006-01-27 10:30:00,22.48,22.7,22.45,22.69,178400.0,18.2175,18.3958,18.1932,18.3877,178400.0
2006-01-27 11:00:00,22.68,22.91,22.68,22.85,116300.0,18.3796,18.566,18.3796,18.5174,116300.0
2006-01-27 11:30:00,22.84,22.9,22.74,22.83,123700.0,18.5093,18.5579,18.4282,18.5012,123700.0
2006-01-27 12:00:00,22.84,22.89,22.71,22.77,58700.0,18.5093,18.5498,18.4039,18.4525,58700.0
2006-01-27 12:30:00,22.76,22.83,22.75,22.78,59300.0,18.4444,18.5012,18.4363,18.4606,59300.0
2006-01-27 13:00:00,22.75,22.79,22.65,22.69,50400.0,18.4363,18.4687,18.3553,18.3877,50400.0
2006-01-27 13:30:00,22.69,22.7,22.59,22.62,27700.0,18.3877,18.3958,18.3067,18.331,27700.0
2006-01-27 14:00:00,22.63,22.73,22.63,22.69,34100.0,18.3391,18.4201,18.3391,18.3877,34100.0
2006-01-27 14:30:00,22.69,22.77,22.64,22.73,47100.0,18.3877,18.4525,18.3472,18.4201,47100.0
2006-01-27 15:00:00,22.73,22.75,22.7,22.75,55900.0,18.4201,18.4363,18.3958,18.4363,55900.0
2006-01-27 15:30:00,22.75,22.77,22.62,22.64,145100.0,18.4363,18.4525,18.331,18.3472,145100.0
2006-01-30 09:30:00,23.75,23.86,23.3,23.72,594600.0,19.311,19.4005,18.9451,19.2866,594600.0
2006-01-30 10:00:00,23.71,24.0,23.15,23.52,434200.0,19.2785,19.5143,18.8232,19.124,434200.0
2006-01-30 10:30:00,23.47,23.63,23.3,23.63,174300.0,19.0833,19.2134,18.9451,19.2134,174300.0
2006-01-30 11:00:00,23.61,23.69,23.5,23.65,199300.0,19.1972,19.2622,19.1077,19.2297,199300.0
2006-01-30 11:30:00,23.64,24.06,23.56,23.79,285700.0,19.2216,19.5631,19.1565,19.3435,285700.0
2006-01-30 12:00:00,23.79,23.94,23.79,23.79,138000.0,19.3435,19.4655,19.3435,19.3435,138000.0
2006-01-30 12:30:00,23.79,24.0,23.7,23.98,248300.0,19.3435,19.5143,19.2704,19.498,248300.0
2006-01-30 13:00:00,23.98,24.42,23.96,24.07,520600.0,19.498,19.8558,19.4818,19.5712,520600.0
2006-01-30 13:30:00,24.03,24.26,24.03,24.1,152700.0,19.5387,19.7257,19.5387,19.5956,152700.0
2006-01-30 14:00:00,24.09,24.35,24.09,24.29,109900.0,19.5875,19.7989,19.5875,19.7501,109900.0
2006-01-30 14:30:00,24.27,24.34,24.19,24.31,182500.0,19.7338,19.7907,19.6688,19.7663,182500.0
2006-01-30 15:00:00,24.31,24.34,24.09,24.12,217100.0,19.7663,19.7907,19.5875,19.6119,217100.0
2006-01-30 15:30:00,24.12,24.13,23.87,23.91,416000.0,19.6119,19.62,19.4086,19.4411,416000.0
2006-01-31 09:30:00,24.04,24.1,23.8,23.85,150300.0,19.5468,19.5956,19.3517,19.3923,150300.0
2006-01-31 10:00:00,23.85,23.92,23.46,23.48,154500.0,19.3923,19.4492,19.0752,19.0915,154500.0
2006-01-31 10:30:00,23.49,23.8,23.47,23.69,81200.0,19.0996,19.3517,19.0833,19.2622,81200.0
2006-01-31 11:00:00,23.69,23.85,23.64,23.8,52000.0,19.2622,19.3923,19.2216,19.3517,52000.0
2006-01-31 11:30:00,23.8,24.0,23.8,23.93,61000.0,19.3517,19.5143,19.3517,19.4574,61000.0
2006-01-31 12:00:00,23.92,23.92,23.79,23.85,53400.0,19.4492,19.4492,19.3435,19.3923,53400.0
2006-01-31 12:30:00,23.86,23.87,23.72,23.75,45600.0,19.4005,19.4086,19.2866,19.311,45600.0
2006-01-31 13:00:00,23.75,23.8,23.74,23.8,27800.0,19.311,19.3517,19.3029,19.3517,27800.0
2006-01-31 13:30:00,23.8,23.8,23.76,23.78,65900.0,19.3517,19.3517,19.3191,19.3354,65900.0
2006-01-31 14:00:00,23.78,23.8,23.66,23.78,92700.0,19.3354,19.3517,19.2378,19.3354,92700.0
2006-01-31 14:30:00,23.77,23.86,23.68,23.83,97000.0,19.3273,19.4005,19.2541,19.3761,97000.0
2006-01-31 15:00:00,23.83,23.86,23.76,23.8,88800.0,19.3761,19.4005,19.3191,19.3517,88800.0
2006-01-31 15:30:00,23.8,23.83,23.71,23.79,165700.0,19.3517,19.3761,19.2785,19.3435,165700.0
2006-02-01 09:30:00,23.56,23.73,23.36,23.36,103000.0,19.1565,19.2947,18.9939,18.9939,103000.0
2006-02-01 10:00:00,23.35,23.73,23.3,23.55,86700.0,18.9858,19.2947,18.9451,19.1484,86700.0
2006-02-01 10:30:00,23.58,23.7,23.53,23.69,95500.0,19.1728,19.2704,19.1321,19.2622,95500.0
2006-02-01 11:00:00,23.68,23.8,23.54,23.6,87200.0,19.2541,19.3517,19.1403,19.189,87200.0
2006-02-01 11:30:00,23.6,23.64,23.54,23.57,102000.0,19.189,19.2216,19.1403,19.1647,102000.0
2006-02-01 12:00:00,23.56,23.6,23.42,23.58,66600.0,19.1565,19.189,19.0427,19.1728,66600.0
2006-02-01 12:30:00,23.56,23.61,23.56,23.59,59600.0,19.1565,19.1972,19.1565,19.1809,59600.0
2006-02-01 13:00:00,23.59,23.6,23.5,23.57,48200.0,19.1809,19.189,19.1077,19.1647,48200.0
2006-02-01 13:30:00,23.57,23.58,23.39,23.4,64500.0,19.1647,19.1728,19.0183,19.0264,64500.0
2006-02-01 14:00:00,23.41,23.5,23.39,23.45,55100.0,19.0346,19.1077,19.0183,19.0671,55100.0
2006-02-01 14:30:00,23.45,23.58,23.45,23.55,98400.0,19.0671,19.1728,19.0671,19.1484,98400.0
2006-02-01 15:00:00,23.57,23.57,23.35,23.46,75300.0,19.1647,19.1647,18.9858,19.0752,75300.0
2006-02-01 15:30:00,23.47,23.55,23.3,23.35,221500.0,19.0833,19.1484,18.9451,18.9858,221500.0
2006-02-02 09:30:00,23.23,23.74,23.19,23.63,90600.0,18.8882,19.3029,18.8557,19.2134,90600.0
2006-02-02 10:00:00,23.63,23.9,23.5,23.72,96700.0,19.2134,19.433,19.1077,19.2866,96700.0
2006-02-02 10:30:00,23.71,23.71,23.52,23.64,56200.0,19.2785,19.2785,19.124,19.2216,56200.0
2006-02-02 11:00:00,23.64,23.69,23.37,23.41,70600.0,19.2216,19.2622,19.002,19.0346,70600.0
2006-02-02 11:30:00,23.41,23.55,23.38,23.4,32000.0,19.0346,19.1484,19.0102,19.0264,32000.0
2006-02-02 12:00:00,23.39,23.63,23.38,23.52,52900.0,19.0183,19.2134,19.0102,19.124,52900.0
2006-02-02 12:30:00,23.52,23.54,23.44,23.49,26600.0,19.124,19.1403,19.059,19.0996,26600.0
2006-02-02 13:00:00,23.49,23.55,23.42,23.5,44800.0,19.0996,19.1484,19.0427,19.1077,44800.0
2006-02-02 13:30:00,23.49,23.54,23.43,23.52,33900.0,19.0996,19.1403,19.0508,19.124,33900.0
2006-02-02 14:00:00,23.52,23.52,23.35,23.4,47400.0,19.124,19.124,18.9858,19.0264,47400.0
2006-02-02 14:30:00,23.39,23.5,23.36,23.41,66800.0,19.0183,19.1077,18.9939,19.0346,66800.0
2006-02-02 15:00:00,23.4,23.49,23.34,23.37,78200.0,19.0264,19.0996,18.9776,19.002,78200.0
2006-02-02 15:30:00,23.37,23.39,23.2,23.27,151000.0,19.002,19.0183,18.8638,18.9207,151000.0
2006-02-03 09:30:00,23.39,23.43,23.18,23.19,76000.0,19.0183,19.0508,18.8475,18.8557,76000.0
2006-02-03 10:00:00,23.19,23.27,22.83,23.0,65600.0,18.8557,18.9207,18.563,18.7012,65600.0
2006-02-03 10:30:00,23.0,23.14,22.93,23.07,54300.0,18.7012,18.815,18.6443,18.7581,54300.0
2006-02-03 11:00:00,23.07,23.25,23.07,23.23,45800.0,18.7581,18.9045,18.7581,18.8882,45800.0
2006-02-03 11:30:00,23.21,23.25,23.19,23.22,29000.0,18.8719,18.9045,18.8557,18.8801,29000.0
2006-02-03 12:00:00,23.19,23.23,23.14,23.15,41800.0,18.8557,18.8882,18.815,18.8232,41800.0
2006-02-03 12:30:00,23.15,23.2,23.14,23.15,13500.0,18.8232,18.8638,18.815,18.8232,13500.0
2006-02-03 13:00:00,23.14,23.25,23.14,23.21,27400.0,18.815,18.9045,18.815,18.8719,27400.0
2006-02-03 13:30:00,23.22,23.27,23.2,23.21,36000.0,18.8801,18.9207,18.8638,18.8719,36000.0
2006-02-03 14:00:00,23.23,23.27,23.19,23.23,25700.0,18.8882,18.9207,18.8557,18.8882,25700.0
2006-02-03 14:30:00,23.23,23.26,23.2,23.2,28000.0,18.8882,18.9126,18.8638,18.8638,28000.0
2006-02-03 15:00:00,23.18,23.26,23.13,23.18,38100.0,18.8475,18.9126,18.8069,18.8475,38100.0
2006-02-03 15:30:00,23.19,23.27,23.14,23.23,63400.0,18.8557,18.9207,18.815,18.8882,63400.0
2006-02-06 09:30:00,23.26,23.61,23.26,23.55,68600.0,18.9126,19.1972,18.9126,19.1484,68600.0
2006-02-06 10:00:00,23.48,23.49,23.35,23.36,35200.0,19.0915,19.0996,18.9858,18.9939,35200.0
2006-02-06 10:30:00,23.35,23.4,23.26,23.36,34900.0,18.9858,19.0264,18.9126,18.9939,34900.0
2006-02-06 11:00:00,23.37,23.47,23.34,23.39,36500.0,19.002,19.0833,18.9776,19.0183,36500.0
2006-02-06 11:30:00,23.41,23.49,23.41,23.48,25000.0,19.0346,19.0996,19.0346,19.0915,25000.0
2006-02-06 12:00:00,23.49,23.53,23.41,23.44,28700.0,19.0996,19.1321,19.0346,19.059,28700.0
2006-02-06 12:30:00,23.44,23.49,23.44,23.47,25400.0,19.059,19.0996,19.059,19.0833,25400.0
2006-02-06 13:00:00,23.47,23.47,23.41,23.41,25700.0,19.0833,19.0833,19.0346,19.0346,25700.0
2006-02-06 13:30:00,23.41,23.47,23.38,23.43,28500.0,19.0346,19.0833,19.0102,19.0508,28500.0
2006-02-06 14:00:00,23.43,23.47,23.4,23.42,37200.0,19.0508,19.0833,19.0264,19.0427,37200.0
2006-02-06 14:30:00,23.42,23.43,23.33,23.41,45200.0,19.0427,19.0508,18.9695,19.0346,45200.0
2006-02-06 15:00:00,23.42,23.47,23.4,23.45,45000.0,19.0427,19.0833,19.0264,19.0671,45000.0
2006-02-06 15:30:00,23.44,23.66,23.43,23.65,156700.0,19.059,19.2378,19.0508,19.2297,156700.0
2006-02-07 09:30:00,23.67,23.76,23.58,23.74,125300.0,19.246,19.3191,19.1728,19.3029,125300.0
2006-02-07 10:00:00,23.73,23.84,23.6,23.78,143800.0,19.2947,19.3842,19.189,19.3354,143800.0
2006-02-07 10:30:00,23.79,23.84,23.58,23.66,65500.0,19.3435,19.3842,19.1728,19.2378,65500.0
2006-02-07 11:00:00,23.66,23.67,23.56,23.61,60500.0,19.2378,19.246,19.1565,19.1972,60500.0
2006-02-07 11:30:00,23.6,23.63,23.45,23.47,49900.0,19.189,19.2134,19.0671,19.0833,49900.0
2006-02-07 12:00:00,23.47,23.53,23.32,23.4,45900.0,19.0833,19.1321,18.9614,19.0264,45900.0
2006-02-07 12:30:00,23.38,23.4,23.34,23.34,39700.0,19.0102,19.0264,18.9776,18.9776,39700.0
2006-02-07 13:00:00,23.35,23.38,23.28,23.32,68800.0,18.9858,19.0102,18.9289,18.9614,68800.0
2006-02-07 13:30:00,23.31,23.35,23.26,23.27,102400.0,18.9532,18.9858,18.9126,18.9207,102400.0
2006-02-07 14:00:00,23.27,23.3,23.23,23.3,67500.0,18.9207,18.9451,18.8882,18.9451,67500.0
2006-02-07 14:30:00,23.31,23.34,23.29,23.34,175600.0,18.9532,18.9776,18.937,18.9776,175600.0
2006-02-07 15:00:00,23.34,23.37,23.21,23.25,159600.0,18.9776,19.002,18.8719,18.9045,159600.0
2006-02-07 15:30:00,23.25,23.36,23.25,23.35,97300.0,18.9045,18.9939,18.9045,18.9858,97300.0
2006-02-08 09:30:00,23.35,23.44,23.17,23.17,71800.0,18.9858,19.059,18.8394,18.8394,71800.0
2006-02-08 10:00:00,23.17,23.39,23.09,23.37,104000.0,18.8394,19.0183,18.7744,19.002,104000.0
2006-02-08 10:30:00,23.37,23.47,23.34,23.45,100900.0,19.002,19.0833,18.9776,19.0671,100900.0
2006-02-08 11:00:00,23.45,23.49,23.34,23.38,52800.0,19.0671,19.0996,18.9776,19.0102,52800.0
2006-02-08 11:30:00,23.38,23.45,23.35,23.39,35600.0,19.0102,19.0671,18.9858,19.0183,35600.0
2006-02-08 12:00:00,23.38,23.57,23.37,23.53,55000.0,19.0102,19.1647,19.002,19.1321,55000.0
2006-02-08 12:30:00,23.54,23.59,23.53,23.55,65800.0,19.1403,19.1809,19.1321,19.1484,65800.0
2006-02-08 13:00:00,23.53,23.56,23.51,23.55,76800.0,19.1321,19.1565,19.1159,19.1484,76800.0
2006-02-08 13:30:00,23.55,23.68,23.55,23.63,88000.0,19.1484,19.2541,19.1484,19.2134,88000.0
2006-02-08 14:00:00,23.64,23.72,23.63,23.67,133300.0,19.2216,19.2866,19.2134,19.246,133300.0
2006-02-08 14:30:00,23.67,23.69,23.64,23.65,26200.0,19.246,19.2622,19.2216,19.2297,26200.0
2006-02-08 15:00:00,23.65,23.68,23.59,23.66,82400.0,19.2297,19.2541,19.1809,19.2378,82400.0
2006-02-08 15:30:00,23.66,23.85,23.66,23.77,195600.0,19.2378,19.3923,19.2378,19.3273,195600.0
2006-02-09 09:30:00,23.83,24.0,23.66,23.91,72500.0,19.3761,19.5143,19.2378,19.4411,72500.0
2006-02-09 10:00:00,23.9,24.0,23.85,23.9,70200.0,19.433,19.5143,19.3923,19.433,70200.0
2006-02-09 10:30:00,23.9,23.98,23.89,23.95,45700.0,19.433,19.498,19.4248,19.4736,45700.0
2006-02-09 11:00:00,23.96,24.0,23.91,23.99,55700.0,19.4818,19.5143,19.4411,19.5062,55700.0
2006-02-09 11:30:00,24.0,24.09,23.98,24.07,75000.0,19.5143,19.5875,19.498,19.5712,75000.0
2006-02-09 12:00:00,24.09,24.24,24.07,24.13,58600.0,19.5875,19.7094,19.5712,19.62,58600.0
2006-02-09 12:30:00,24.14,24.18,24.03,24.09,46500.0,19.6281,19.6606,19.5387,19.5875,46500.0
2006-02-09 13:00:00,24.1,24.19,24.07,24.09,68700.0,19.5956,19.6688,19.5712,19.5875,68700.0
2006-02-09 13:30:00,24.1,24.1,23.99,24.03,25500.0,19.5956,19.5956,19.5062,19.5387,25500.0
2006-02-09 14:00:00,24.03,24.04,23.98,24.01,55500.0,19.5387,19.5468,19.498,19.5224,55500.0
2006-02-09 14:30:00,24.0,24.0,23.97,24.0,44900.0,19.5143,19.5143,19.4899,19.5143,44900.0
2006-02-09 15:00:00,24.0,24.0,23.9,23.98,79500.0,19.5143,19.5143,19.433,19.498,79500.0
2006-02-09 15:30:00,23.99,23.99,23.87,23.92,91200.0,19.5062,19.5062,19.4086,19.4492,91200.0
2006-02-10 09:30:00,24.0,24.17,23.85,23.98,151100.0,19.5143,19.6525,19.3923,19.498,151100.0
2006-02-10 10:00:00,23.97,23.97,23.56,23.82,72200.0,19.4899,19.4899,19.1565,19.3679,72200.0
2006-02-10 10:30:00,23.77,23.94,23.75,23.84,133000.0,19.3273,19.4655,19.311,19.3842,133000.0
2006-02-10 11:00:00,23.85,23.9,23.75,23.82,85600.0,19.3923,19.433,19.311,19.3679,85600.0
2006-02-10 11:30:00,23.81,23.93,23.81,23.93,64500.0,19.3598,19.4574,19.3598,19.4574,64500.0
2006-02-10 12:00:00,23.93,24.28,23.9,24.26,147800.0,19.4574,19.742,19.433,19.7257,147800.0
2006-02-10 12:30:00,24.25,24.3,24.15,24.15,95700.0,19.7176,19.7582,19.6362,19.6362,95700.0
2006-02-10 13:00:00,24.15,24.16,23.99,23.99,57400.0,19.6362,19.6444,19.5062,19.5062,57400.0
2006-02-10 13:30:00,24.0,24.11,23.99,24.11,89400.0,19.5143,19.6037,19.5062,19.6037,89400.0
2006-02-10 14:00:00,24.11,24.27,24.1,24.19,65600.0,19.6037,19.7338,19.5956,19.6688,65600.0
2006-02-10 14:30:00,24.2,24.54,24.2,24.46,189700.0,19.6769,19.9534,19.6769,19.8883,189700.0
2006-02-10 15:00:00,24.45,24.61,24.44,24.52,230000.0,19.8802,20.0103,19.872,19.9371,230000.0
2006-02-10 15:30:00,24.52,24.62,24.43,24.59,303100.0,19.9371,20.0184,19.8639,19.994,303100.0
2006-02-13 09:30:00,24.92,25.0,24.8,24.85,294300.0,20.2623,20.3274,20.1648,20.2054,294300.0
2006-02-13 10:00:00,24.85,25.06,24.82,25.01,287300.0,20.2054,20.3762,20.181,20.3355,287300.0
2006-02-13 10:30:00,25.01,25.21,24.95,25.08,222700.0,20.3355,20.4981,20.2867,20.3924,222700.0
2006-02-13 11:00:00,25.09,25.14,24.97,25.0,138500.0,20.4006,20.4412,20.303,20.3274,138500.0
2006-02-13 11:30:00,25.01,25.13,25.0,25.07,104600.0,20.3355,20.4331,20.3274,20.3843,104600.0
2006-02-13 12:00:00,25.06,25.07,25.0,25.02,62300.0,20.3762,20.3843,20.3274,20.3436,62300.0
2006-02-13 12:30:00,25.01,25.03,24.97,24.99,107800.0,20.3355,20.3518,20.303,20.3192,107800.0
2006-02-13 13:00:00,24.98,25.03,24.97,25.01,114400.0,20.3111,20.3518,20.303,20.3355,114400.0
2006-02-13 13:30:00,25.01,25.02,24.99,25.01,125900.0,20.3355,20.3436,20.3192,20.3355,125900.0
2006-02-13 14:00:00,25.02,25.02,25.0,25.0,115000.0,20.3436,20.3436,20.3274,20.3274,115000.0
2006-02-13 14:30:00,25.01,25.01,24.77,24.77,219000.0,20.3355,20.3355,20.1404,20.1404,219000.0
2006-02-13 15:00:00,24.8,24.8,24.68,24.71,172400.0,20.1648,20.1648,20.0672,20.0916,172400.0
2006-02-13 15:30:00,24.71,24.74,24.61,24.7,238100.0,20.0916,20.116,20.0103,20.0835,238100.0
2006-02-14 09:30:00,24.95,24.96,24.36,24.52,150000.0,20.2867,20.2949,19.807,19.9371,150000.0
2006-02-14 10:00:00,24.55,24.69,24.54,24.66,79000.0,19.9615,20.0753,19.9534,20.0509,79000.0
2006-02-14 10:30:00,24.62,24.86,24.6,24.86,189900.0,20.0184,20.2135,20.0021,20.2135,189900.0
2006-02-14 11:00:00,24.87,25.05,24.85,25.04,110400.0,20.2217,20.368,20.2054,20.3599,110400.0
2006-02-14 11:30:00,25.04,25.19,25.0,25.19,105600.0,20.3599,20.4819,20.3274,20.4819,105600.0
2006-02-14 12:00:00,25.19,25.45,25.18,25.45,221200.0,20.4819,20.6933,20.4737,20.6933,221200.0
2006-02-14 12:30:00,25.43,25.45,25.3,25.32,51800.0,20.677,20.6933,20.5713,20.5876,51800.0
2006-02-14 13:00:00,25.32,25.58,25.31,25.38,80700.0,20.5876,20.799,20.5794,20.6364,80700.0
2006-02-14 13:30:00,25.38,25.48,25.18,25.32,119000.0,20.6364,20.7177,20.4737,20.5876,119000.0
2006-02-14 14:00:00,25.33,25.5,25.3,25.49,182800.0,20.5957,20.7339,20.5713,20.7258,182800.0
2006-02-14 14:30:00,25.49,25.5,25.4,25.4,117000.0,20.7258,20.7339,20.6526,20.6526,117000.0
2006-02-14 15:00:00,25.41,25.53,25.32,25.49,205900.0,20.6607,20.7583,20.5876,20.7258,205900.0
2006-02-14 15:30:00,25.49,25.55,25.31,25.46,352100.0,20.7258,20.7746,20.5794,20.7014,352100.0
2006-02-15 09:30:00,25.84,25.84,25.25,25.54,302400.0,21.0104,21.0104,20.5307,20.7665,302400.0
2006-02-15 10:00:00,25.54,25.55,25.32,25.42,184500.0,20.7665,20.7746,20.5876,20.6689,184500.0
2006-02-15 10:30:00,25.42,25.45,25.33,25.39,142500.0,20.6689,20.6933,20.5957,20.6445,142500.0
2006-02-15 11:00:00,25.41,25.42,25.23,25.24,134800.0,20.6607,20.6689,20.5144,20.5225,134800.0
2006-02-15 11:30:00,25.23,25.32,25.09,25.19,195500.0,20.5144,20.5876,20.4006,20.4819,195500.0
2006-02-15 12:00:00,25.19,25.25,25.15,25.16,118700.0,20.4819,20.5307,20.4493,20.4575,118700.0
2006-02-15 12:30:00,25.15,25.18,25.12,25.15,75000.0,20.4493,20.4737,20.425,20.4493,75000.0
2006-02-15 13:00:00,25.15,25.2,25.09,25.14,61900.0,20.4493,20.49,20.4006,20.4412,61900.0
2006-02-15 13:30:00,25.14,25.22,25.12,25.15,107900.0,20.4412,20.5063,20.425,20.4493,107900.0
2006-02-15 14:00:00,25.15,25.21,25.1,25.21,75800.0,20.4493,20.4981,20.4087,20.4981,75800.0
2006-02-15 14:30:00,25.24,25.47,25.17,25.47,125000.0,20.5225,20.7095,20.4656,20.7095,125000.0
2006-02-15 15:00:00,25.47,25.69,25.4,25.67,210700.0,20.7095,20.8884,20.6526,20.8722,210700.0
2006-02-15 15:30:00,25.65,25.74,25.52,25.74,296600.0,20.8559,20.9291,20.7502,20.9291,296600.0
2006-02-16 09:30:00,25.85,25.9,25.48,25.57,182300.0,21.0185,21.0592,20.7177,20.7908,182300.0
2006-02-16 10:00:00,25.56,25.62,25.23,25.31,168700.0,20.7827,20.8315,20.5144,20.5794,168700.0
2006-02-16 10:30:00,25.32,25.65,25.28,25.54,210200.0,20.5876,20.8559,20.555,20.7665,210200.0
2006-02-16 11:00:00,25.52,25.59,25.45,25.52,88900.0,20.7502,20.8071,20.6933,20.7502,88900.0
2006-02-16 11:30:00,25.53,25.55,25.39,25.39,60800.0,20.7583,20.7746,20.6445,20.6445,60800.0
2006-02-16 12:00:00,25.4,25.53,25.27,25.33,71200.0,20.6526,20.7583,20.5469,20.5957,71200.0
2006-02-16 12:30:00,25.3,25.3,25.07,25.13,114600.0,20.5713,20.5713,20.3843,20.4331,114600.0
2006-02-16 13:00:00,25.12,25.16,24.93,24.95,187800.0,20.425,20.4575,20.2705,20.2867,187800.0
2006-02-16 13:30:00,24.94,24.99,24.92,24.94,129200.0,20.2786,20.3192,20.2623,20.2786,129200.0
2006-02-16 14:00:00,24.95,24.99,24.88,24.93,182100.0,20.2867,20.3192,20.2298,20.2705,182100.0
2006-02-16 14:30:00,24.93,25.02,24.92,25.0,181900.0,20.2705,20.3436,20.2623,20.3274,181900.0
2006-02-16 15:00:00,25.02,25.03,24.91,24.94,232300.0,20.3436,20.3518,20.2542,20.2786,232300.0
2006-02-16 15:30:00,24.95,24.97,24.89,24.91,309900.0,20.2867,20.303,20.2379,20.2542,309900.0
2006-02-17 09:30:00,24.87,24.9,24.3,24.5,209700.0,20.2217,20.2461,19.7582,19.9208,209700.0
2006-02-17 10:00:00,24.49,24.54,24.35,24.49,77000.0,19.9127,19.9534,19.7989,19.9127,77000.0
2006-02-17 10:30:00,24.48,24.66,24.48,24.64,88000.0,19.9046,20.0509,19.9046,20.0347,88000.0
2006-02-17 11:00:00,24.64,24.7,24.57,24.62,168100.0,20.0347,20.0835,19.9777,20.0184,168100.0
2006-02-17 11:30:00,24.61,24.65,24.53,24.6,91800.0,20.0103,20.0428,19.9452,20.0021,91800.0
2006-02-17 12:00:00,24.6,24.6,24.51,24.53,86300.0,20.0021,20.0021,19.929,19.9452,86300.0
2006-02-17 12:30:00,24.52,24.61,24.48,24.6,55800.0,19.9371,20.0103,19.9046,20.0021,55800.0
2006-02-17 13:00:00,24.59,24.65,24.55,24.64,72700.0,19.994,20.0428,19.9615,20.0347,72700.0
2006-02-17 13:30:00,24.63,24.64,24.58,24.6,84800.0,20.0265,20.0347,19.9859,20.0021,84800.0
2006-02-17 14:00:00,24.6,24.71,24.59,24.71,65400.0,20.0021,20.0916,19.994,20.0916,65400.0
2006-02-17 14:30:00,24.71,24.81,24.69,24.8,85700.0,20.0916,20.1729,20.0753,20.1648,85700.0
2006-02-17 15:00:00,24.8,24.89,24.8,24.86,115000.0,20.1648,20.2379,20.1648,20.2135,115000.0
2006-02-17 15:30:00,24.87,24.89,24.84,24.86,201600.0,20.2217,20.2379,20.1973,20.2135,201600.0
2006-02-21 09:30:00,24.94,24.94,24.74,24.8,144300.0,20.2786,20.2786,20.116,20.1648,144300.0
2006-02-21 10:00:00,24.8,24.85,24.55,24.58,87000.0,20.1648,20.2054,19.9615,19.9859,87000.0
2006-02-21 10:30:00,24.59,24.65,24.56,24.62,93000.0,19.994,20.0428,19.9696,20.0184,93000.0
2006-02-21 11:00:00,24.63,24.85,24.63,24.85,32300.0,20.0265,20.2054,20.0265,20.2054,32300.0
2006-02-21 11:30:00,24.84,24.92,24.57,24.6,109700.0,20.1973,20.2623,19.9777,20.0021,109700.0
2006-02-21 12:00:00,24.59,24.75,24.56,24.75,62000.0,19.994,20.1241,19.9696,20.1241,62000.0
2006-02-21 12:30:00,24.75,24.75,24.65,24.65,65600.0,20.1241,20.1241,20.0428,20.0428,65600.0
2006-02-21 13:00:00,24.65,24.68,24.57,24.59,41100.0,20.0428,20.0672,19.9777,19.994,41100.0
2006-02-21 13:30:00,24.58,24.61,24.56,24.56,24200.0,19.9859,20.0103,19.9696,19.9696,24200.0
2006-02-21 14:00:00,24.57,24.59,24.36,24.43,76400.0,19.9777,19.994,19.807,19.8639,76400.0
2006-02-21 14:30:00,24.42,24.44,24.34,24.43,66700.0,19.8558,19.872,19.7907,19.8639,66700.0
2006-02-21 15:00:00,24.44,24.53,24.4,24.5,104700.0,19.872,19.9452,19.8395,19.9208,104700.0
2006-02-21 15:30:00,24.47,24.58,24.41,24.58,194000.0,19.8964,19.9859,19.8477,19.9859,194000.0
2006-02-22 09:30:00,24.71,24.83,24.31,24.46,102000.0,20.0916,20.1892,19.7663,19.8883,102000.0
2006-02-22 10:00:00,24.46,24.54,24.37,24.37,53900.0,19.8883,19.9534,19.8151,19.8151,53900.0
2006-02-22 10:30:00,24.35,24.43,24.33,24.43,60400.0,19.7989,19.8639,19.7826,19.8639,60400.0
2006-02-22 11:00:00,24.43,24.47,24.36,24.45,65300.0,19.8639,19.8964,19.807,19.8802,65300.0
2006-02-22 11:30:00,24.45,24.72,24.45,24.68,65200.0,19.8802,20.0997,19.8802,20.0672,65200.0
2006-02-22 12:00:00,24.68,24.71,24.61,24.65,39700.0,20.0672,20.0916,20.0103,20.0428,39700.0
2006-02-22 12:30:00,24.65,24.66,24.63,24.65,29000.0,20.0428,20.0509,20.0265,20.0428,29000.0
2006-02-22 13:00:00,24.65,24.68,24.6,24.64,31700.0,20.0428,20.0672,20.0021,20.0347,31700.0
2006-02-22 13:30:00,24.63,24.63,24.48,24.5,33200.0,20.0265,20.0265,19.9046,19.9208,33200.0
2006-02-22 14:00:00,24.5,24.58,24.49,24.58,30700.0,19.9208,19.9859,19.9127,19.9859,30700.0
2006-02-22 14:30:00,24.57,24.58,24.53,24.56,48000.0,19.9777,19.9859,19.9452,19.9696,48000.0
2006-02-22 15:00:00,24.56,24.64,24.5,24.57,45900.0,19.9696,20.0347,19.9208,19.9777,45900.0
2006-02-22 15:30:00,24.56,24.64,24.56,24.62,56200.0,19.9696,20.0347,19.9696,20.0184,56200.0
2006-02-23 09:30:00,24.62,24.73,24.47,24.54,114200.0,20.0184,20.1078,19.8964,19.9534,114200.0
2006-02-23 10:00:00,24.57,24.69,24.52,24.69,74600.0,19.9777,20.0753,19.9371,20.0753,74600.0
2006-02-23 10:30:00,24.68,24.76,24.59,24.68,69000.0,20.0672,20.1322,19.994,20.0672,69000.0
2006-02-23 11:00:00,24.68,24.81,24.67,24.81,33500.0,20.0672,20.1729,20.0591,20.1729,33500.0
2006-02-23 11:30:00,24.83,24.9,24.7,24.88,43800.0,20.1892,20.2461,20.0835,20.2298,43800.0
2006-02-23 12:00:00,24.89,24.94,24.85,24.92,26800.0,20.2379,20.2786,20.2054,20.2623,26800.0
2006-02-23 12:30:00,24.93,24.98,24.89,24.9,54800.0,20.2705,20.3111,20.2379,20.2461,54800.0
2006-02-23 13:00:00,24.9,24.9,24.81,24.84,47100.0,20.2461,20.2461,20.1729,20.1973,47100.0
2006-02-23 13:30:00,24.85,24.89,24.75,24.89,52400.0,20.2054,20.2379,20.1241,20.2379,52400.0
2006-02-23 14:00:00,24.87,24.87,24.74,24.79,38600.0,20.2217,20.2217,20.116,20.1566,38600.0
2006-02-23 14:30:00,24.77,24.85,24.76,24.84,89000.0,20.1404,20.2054,20.1322,20.1973,89000.0
2006-02-23 15:00:00,24.83,24.83,24.7,24.73,93100.0,20.1892,20.1892,20.0835,20.1078,93100.0
2006-02-23 15:30:00,24.72,24.75,24.49,24.53,302200.0,20.0997,20.1241,19.9127,19.9452,302200.0
2006-02-24 09:30:00,24.55,24.59,23.92,23.95,196900.0,19.9615,19.994,19.4492,19.4736,196900.0
2006-02-24 10:00:00,23.96,24.1,23.73,23.85,257600.0,19.4818,19.5956,19.2947,19.3923,257600.0
2006-02-24 10:30:00,23.85,23.88,23.75,23.84,133300.0,19.3923,19.4167,19.311,19.3842,133300.0
2006-02-24 11:00:00,23.82,24.14,23.82,23.99,175600.0,19.3679,19.6281,19.3679,19.5062,175600.0
2006-02-24 11:30:00,24.0,24.17,24.0,24.13,137700.0,19.5143,19.6525,19.5143,19.62,137700.0
2006-02-24 12:00:00,24.13,24.23,24.09,24.2,89000.0,19.62,19.7013,19.5875,19.6769,89000.0
2006-02-24 12:30:00,24.2,24.21,24.11,24.2,66900.0,19.6769,19.685,19.6037,19.6769,66900.0
2006-02-24 13:00:00,24.2,24.21,24.13,24.17,70000.0,19.6769,19.685,19.62,19.6525,70000.0
2006-02-24 13:30:00,24.17,24.17,24.05,24.07,115900.0,19.6525,19.6525,19.5549,19.5712,115900.0
2006-02-24 14:00:00,24.07,24.12,23.99,23.99,119900.0,19.5712,19.6119,19.5062,19.5062,119900.0
2006-02-24 14:30:00,23.99,24.02,23.98,24.0,107300.0,19.5062,19.5305,19.498,19.5143,107300.0
2006-02-24 15:00:00,24.0,24.01,23.94,23.95,168700.0,19.5143,19.5224,19.4655,19.4736,168700.0
2006-02-24 15:30:00,23.95,23.97,23.79,23.88,530100.0,19.4736,19.4899,19.3435,19.4167,530100.0
2006-02-27 09:30:00,23.99,24.0,23.81,23.88,202500.0,19.5062,19.5143,19.3598,19.4167,202500.0
2006-02-27 10:00:00,23.88,23.94,23.85,23.9,105900.0,19.4167,19.4655,19.3923,19.433,105900.0
2006-02-27 10:30:00,23.88,23.9,23.82,23.9,132400.0,19.4167,19.433,19.3679,19.433,132400.0
2006-02-27 11:00:00,23.9,24.1,23.87,24.09,114400.0,19.433,19.5956,19.4086,19.5875,114400.0
2006-02-27 11:30:00,24.1,24.1,23.99,24.09,77400.0,19.5956,19.5956,19.5062,19.5875,77400.0
2006-02-27 12:00:00,24.09,24.19,24.06,24.17,84400.0,19.5875,19.6688,19.5631,19.6525,84400.0
2006-02-27 12:30:00,24.16,24.17,23.96,24.04,100900.0,19.6444,19.6525,19.4818,19.5468,100900.0
2006-02-27 13:00:00,24.04,24.15,24.03,24.11,68100.0,19.5468,19.6362,19.5387,19.6037,68100.0
2006-02-27 13:30:00,24.12,24.27,24.11,24.2,75000.0,19.6119,19.7338,19.6037,19.6769,75000.0
2006-02-27 14:00:00,24.2,24.22,24.18,24.21,49400.0,19.6769,19.6932,19.6606,19.685,49400.0
2006-02-27 14:30:00,24.21,24.22,24.1,24.15,61000.0,19.685,19.6932,19.5956,19.6362,61000.0
2006-02-27 15:00:00,24.15,24.29,24.14,24.28,80100.0,19.6362,19.7501,19.6281,19.742,80100.0
2006-02-27 15:30:00,24.28,24.29,24.11,24.18,123400.0,19.742,19.7501,19.6037,19.6606,123400.0
2006-02-28 09:30:00,24.18,24.18,23.82,23.91,185400.0,19.6606,19.6606,19.3679,19.4411,185400.0
2006-02-28 10:00:00,23.93,24.01,23.85,24.0,122800.0,19.4574,19.5224,19.3923,19.5143,122800.0
2006-02-28 10:30:00,23.97,23.98,23.65,23.67,172400.0,19.4899,19.498,19.2297,19.246,172400.0
2006-02-28 11:00:00,23.67,23.74,23.6,23.73,79300.0,19.246,19.3029,19.189,19.2947,79300.0
2006-02-28 11:30:00,23.73,23.82,23.7,23.82,54400.0,19.2947,19.3679,19.2704,19.3679,54400.0
2006-02-28 12:00:00,23.82,23.82,23.67,23.7,42700.0,19.3679,19.3679,19.246,19.2704,42700.0
2006-02-28 12:30:00,23.69,24.05,23.57,23.66,49900.0,19.2622,19.5549,19.1647,19.2378,49900.0
2006-02-28 13:00:00,23.66,23.75,23.65,23.73,33900.0,19.2378,19.311,19.2297,19.2947,33900.0
2006-02-28 13:30:00,23.73,23.78,23.72,23.77,37800.0,19.2947,19.3354,19.2866,19.3273,37800.0
2006-02-28 14:00:00,23.77,23.86,23.72,23.86,81800.0,19.3273,19.4005,19.2866,19.4005,81800.0
2006-02-28 14:30:00,23.86,23.87,23.79,23.79,67900.0,19.4005,19.4086,19.3435,19.3435,67900.0
2006-02-28 15:00:00,23.79,23.85,23.71,23.72,286700.0,19.3435,19.3923,19.2785,19.2866,286700.0
2006-02-28 15:30:00,23.72,23.75,23.62,23.66,181600.0,19.2866,19.311,19.2053,19.2378,181600.0
2006-03-01 09:30:00,23.8,24.1,23.72,23.91,133400.0,19.3517,19.5956,19.2866,19.4411,133400.0
2006-03-01 10:00:00,23.92,23.93,23.68,23.89,76800.0,19.4492,19.4574,19.2541,19.4248,76800.0
2006-03-01 10:30:00,23.89,23.91,23.75,23.9,51000.0,19.4248,19.4411,19.311,19.433,51000.0
2006-03-01 11:00:00,23.9,24.01,23.88,23.97,49000.0,19.433,19.5224,19.4167,19.4899,49000.0
2006-03-01 11:30:00,23.96,24.07,23.93,24.03,37500.0,19.4818,19.5712,19.4574,19.5387,37500.0
2006-03-01 12:00:00,24.05,24.05,23.85,23.85,56400.0,19.5549,19.5549,19.3923,19.3923,56400.0
2006-03-01 12:30:00,23.85,23.87,23.85,23.85,20300.0,19.3923,19.4086,19.3923,19.3923,20300.0
2006-03-01 13:00:00,23.86,23.87,23.81,23.85,54300.0,19.4005,19.4086,19.3598,19.3923,54300.0
2006-03-01 13:30:00,23.87,23.89,23.85,23.87,46900.0,19.4086,19.4248,19.3923,19.4086,46900.0
2006-03-01 14:00:00,23.87,23.96,23.86,23.9,161900.0,19.4086,19.4818,19.4005,19.433,161900.0
2006-03-01 14:30:00,23.91,23.91,23.87,23.89,59600.0,19.4411,19.4411,19.4086,19.4248,59600.0
2006-03-01 15:00:00,23.89,24.01,23.89,24.0,118100.0,19.4248,19.5224,19.4248,19.5143,118100.0
2006-03-01 15:30:00,24.0,24.04,23.96,23.99,106600.0,19.5143,19.5468,19.4818,19.5062,106600.0
2006-03-02 09:30:00,23.85,24.05,23.85,23.87,119700.0,19.3923,19.5549,19.3923,19.4086,119700.0
2006-03-02 10:00:00,23.9,23.93,23.79,23.93,69700.0,19.433,19.4574,19.3435,19.4574,69700.0
2006-03-02 10:30:00,23.91,23.93,23.84,23.87,47000.0,19.4411,19.4574,19.3842,19.4086,47000.0
2006-03-02 11:00:00,23.88,23.9,23.82,23.84,76500.0,19.4167,19.433,19.3679,19.3842,76500.0
2006-03-02 11:30:00,23.85,23.86,23.75,23.79,89800.0,19.3923,19.4005,19.311,19.3435,89800.0
2006-03-02 12:00:00,23.79,23.82,23.75,23.76,47600.0,19.3435,19.3679,19.311,19.3191,47600.0
2006-03-02 12:30:00,23.76,23.8,23.74,23.75,44700.0,19.3191,19.3517,19.3029,19.311,44700.0
2006-03-02 13:00:00,23.74,23.79,23.72,23.77,39500.0,19.3029,19.3435,19.2866,19.3273,39500.0
2006-03-02 13:30:00,23.76,23.79,23.69,23.69,127400.0,19.3191,19.3435,19.2622,19.2622,127400.0
2006-03-02 14:00:00,23.7,23.7,23.57,23.66,70400.0,19.2704,19.2704,19.1647,19.2378,70400.0
2006-03-02 14:30:00,23.66,23.77,23.66,23.73,86500.0,19.2378,19.3273,19.2378,19.2947,86500.0
2006-03-02 15:00:00,23.72,23.75,23.62,23.62,156900.0,19.2866,19.311,19.2053,19.2053,156900.0
2006-03-02 15:30:00,23.62,23.75,23.62,23.67,166600.0,19.2053,19.311,19.2053,19.246,166600.0
2006-03-03 09:30:00,23.66,23.9,23.64,23.81,80600.0,19.2378,19.433,19.2216,19.3598,80600.0
2006-03-03 10:00:00,23.81,23.92,23.74,23.92,83500.0,19.3598,19.4492,19.3029,19.4492,83500.0
2006-03-03 10:30:00,23.92,24.15,23.87,24.02,194500.0,19.4492,19.6362,19.4086,19.5305,194500.0
2006-03-03 11:00:00,24.02,24.05,23.85,23.9,85700.0,19.5305,19.5549,19.3923,19.433,85700.0
2006-03-03 11:30:00,23.85,23.96,23.82,23.95,27200.0,19.3923,19.4818,19.3679,19.4736,27200.0
2006-03-03 12:00:00,23.98,24.0,23.9,23.97,51600.0,19.498,19.5143,19.433,19.4899,51600.0
2006-03-03 12:30:00,23.96,23.96,23.87,23.91,28200.0,19.4818,19.4818,19.4086,19.4411,28200.0
2006-03-03 13:00:00,23.91,23.92,23.88,23.92,50500.0,19.4411,19.4492,19.4167,19.4492,50500.0
2006-03-03 13:30:00,23.93,23.98,23.86,23.9,49500.0,19.4574,19.498,19.4005,19.433,49500.0
2006-03-03 14:00:00,23.89,23.92,23.86,23.86,42800.0,19.4248,19.4492,19.4005,19.4005,42800.0
2006-03-03 14:30:00,23.87,23.95,23.8,23.91,52800.0,19.4086,19.4736,19.3517,19.4411,52800.0
2006-03-03 15:00:00,23.91,23.91,23.77,23.9,55500.0,19.4411,19.4411,19.3273,19.433,55500.0
2006-03-03 15:30:00,23.87,23.88,23.76,23.8,73700.0,19.4086,19.4167,19.3191,19.3517,73700.0
2006-03-06 09:30:00,23.82,23.85,22.23,22.8,714400.0,19.3679,19.3923,18.0751,18.5386,714400.0
2006-03-06 10:00:00,22.8,23.32,22.77,23.09,374700.0,18.5386,18.9614,18.5142,18.7744,374700.0
2006-03-06 10:30:00,23.12,23.34,23.11,23.29,122200.0,18.7988,18.9776,18.7906,18.937,122200.0
2006-03-06 11:00:00,23.29,23.31,23.19,23.2,54800.0,18.937,18.9532,18.8557,18.8638,54800.0
2006-03-06 11:30:00,23.2,23.25,23.1,23.22,147300.0,18.8638,18.9045,18.7825,18.8801,147300.0
2006-03-06 12:00:00,23.22,23.24,23.21,23.24,261700.0,18.8801,18.8963,18.8719,18.8963,261700.0
2006-03-06 12:30:00,23.24,23.25,23.14,23.24,199600.0,18.8963,18.9045,18.815,18.8963,199600.0
2006-03-06 13:00:00,23.23,23.24,23.1,23.11,42900.0,18.8882,18.8963,18.7825,18.7906,42900.0
2006-03-06 13:30:00,23.11,23.21,23.05,23.19,93000.0,18.7906,18.8719,18.7418,18.8557,93000.0
2006-03-06 14:00:00,23.19,23.24,23.16,23.24,135100.0,18.8557,18.8963,18.8313,18.8963,135100.0
2006-03-06 14:30:00,23.24,23.24,23.17,23.18,79500.0,18.8963,18.8963,18.8394,18.8475,79500.0
2006-03-06 15:00:00,23.18,23.24,23.09,23.13,114700.0,18.8475,18.8963,18.7744,18.8069,114700.0
2006-03-06 15:30:00,23.13,23.14,22.97,23.1,238600.0,18.8069,18.815,18.6768,18.7825,238600.0
2006-03-07 09:30:00,22.95,23.0,22.76,22.8,127100.0,18.6605,18.7012,18.506,18.5386,127100.0
2006-03-07 10:00:00,22.85,22.99,22.74,22.91,92600.0,18.5792,18.6931,18.4898,18.628,92600.0
2006-03-07 10:30:00,22.95,23.09,22.84,22.93,116700.0,18.6605,18.7744,18.5711,18.6443,116700.0
2006-03-07 11:00:00,22.95,22.96,22.85,22.9,95700.0,18.6605,18.6687,18.5792,18.6199,95700.0
2006-03-07 11:30:00,22.92,23.04,22.91,22.97,32400.0,18.6361,18.7337,18.628,18.6768,32400.0
2006-03-07 12:00:00,22.97,22.99,22.89,22.92,83100.0,18.6768,18.6931,18.6117,18.6361,83100.0
2006-03-07 12:30:00,22.91,22.94,22.85,22.9,60100.0,18.628,18.6524,18.5792,18.6199,60100.0
2006-03-07 13:00:00,22.9,22.94,22.86,22.92,72300.0,18.6199,18.6524,18.5874,18.6361,72300.0
2006-03-07 13:30:00,22.92,22.96,22.89,22.89,28400.0,18.6361,18.6687,18.6117,18.6117,28400.0
2006-03-07 14:00:00,22.89,22.91,22.89,22.9,82100.0,18.6117,18.628,18.6117,18.6199,82100.0
2006-03-07 14:30:00,22.91,22.92,22.88,22.92,61400.0,18.628,18.6361,18.6036,18.6361,61400.0
2006-03-07 15:00:00,22.92,23.0,22.9,22.96,118700.0,18.6361,18.7012,18.6199,18.6687,118700.0
2006-03-07 15:30:00,22.96,23.05,22.91,22.97,112000.0,18.6687,18.7418,18.628,18.6768,112000.0
2006-03-08 09:30:00,22.88,23.11,22.5,23.0,193400.0,18.6036,18.7906,18.2946,18.7012,193400.0
2006-03-08 10:00:00,23.0,23.04,22.87,22.94,138300.0,18.7012,18.7337,18.5955,18.6524,138300.0
2006-03-08 10:30:00,22.95,22.96,22.77,22.8,65700.0,18.6605,18.6687,18.5142,18.5386,65700.0
2006-03-08 11:00:00,22.8,22.83,22.72,22.82,97300.0,18.5386,18.563,18.4735,18.5548,97300.0
2006-03-08 11:30:00,22.81,22.81,22.52,22.54,140000.0,18.5467,18.5467,18.3109,18.3272,140000.0
2006-03-08 12:00:00,22.54,22.62,22.53,22.61,166200.0,18.3272,18.3922,18.319,18.3841,166200.0
2006-03-08 12:30:00,22.61,22.62,22.53,22.62,149900.0,18.3841,18.3922,18.319,18.3922,149900.0
2006-03-08 13:00:00,22.62,22.7,22.57,22.59,88600.0,18.3922,18.4573,18.3516,18.3678,88600.0
2006-03-08 13:30:00,22.57,22.62,22.56,22.61,32400.0,18.3516,18.3922,18.3434,18.3841,32400.0
2006-03-08 14:00:00,22.61,22.75,22.61,22.7,75200.0,18.3841,18.4979,18.3841,18.4573,75200.0
2006-03-08 14:30:00,22.69,22.85,22.69,22.84,80300.0,18.4491,18.5792,18.4491,18.5711,80300.0
2006-03-08 15:00:00,22.84,22.9,22.82,22.9,81200.0,18.5711,18.6199,18.5548,18.6199,81200.0
2006-03-08 15:30:00,22.9,22.94,22.86,22.86,123000.0,18.6199,18.6524,18.5874,18.5874,123000.0
2006-03-09 09:30:00,22.9,23.43,22.85,23.43,143700.0,18.6199,19.0508,18.5792,19.0508,143700.0
2006-03-09 10:00:00,23.42,23.51,23.3,23.37,113200.0,19.0427,19.1159,18.9451,19.002,113200.0
2006-03-09 10:30:00,23.36,23.41,23.32,23.4,66400.0,18.9939,19.0346,18.9614,19.0264,66400.0
2006-03-09 11:00:00,23.39,23.44,23.36,23.41,61600.0,19.0183,19.059,18.9939,19.0346,61600.0
2006-03-09 11:30:00,23.44,23.45,23.4,23.45,35700.0,19.059,19.0671,19.0264,19.0671,35700.0
2006-03-09 12:00:00,23.44,23.48,23.39,23.45,55600.0,19.059,19.0915,19.0183,19.0671,55600.0
2006-03-09 12:30:00,23.45,23.46,23.42,23.44,77300.0,19.0671,19.0752,19.0427,19.059,77300.0
2006-03-09 13:00:00,23.43,23.45,23.27,23.33,53900.0,19.0508,19.0671,18.9207,18.9695,53900.0
2006-03-09 13:30:00,23.33,23.38,23.3,23.36,39500.0,18.9695,19.0102,18.9451,18.9939,39500.0
2006-03-09 14:00:00,23.36,23.46,23.35,23.46,42800.0,18.9939,19.0752,18.9858,19.0752,42800.0
2006-03-09 14:30:00,23.47,23.47,23.37,23.41,69600.0,19.0833,19.0833,19.002,19.0346,69600.0
2006-03-09 15:00:00,23.42,23.42,23.36,23.41,72800.0,19.0427,19.0427,18.9939,19.0346,72800.0
2006-03-09 15:30:00,23.41,23.44,23.37,23.39,133200.0,19.0346,19.059,19.002,19.0183,133200.0
2006-03-10 09:30:00,23.47,23.6,23.33,23.5,65700.0,19.0833,19.189,18.9695,19.1077,65700.0
2006-03-10 10:00:00,23.52,23.65,23.34,23.6,88900.0,19.124,19.2297,18.9776,19.189,88900.0
2006-03-10 10:30:00,23.6,23.85,23.6,23.85,109700.0,19.189,19.3923,19.189,19.3923,109700.0
2006-03-10 11:00:00,23.85,23.92,23.78,23.91,143300.0,19.3923,19.4492,19.3354,19.4411,143300.0
2006-03-10 11:30:00,23.91,23.98,23.9,23.95,110000.0,19.4411,19.498,19.433,19.4736,110000.0
2006-03-10 12:00:00,23.96,24.03,23.96,24.01,62100.0,19.4818,19.5387,19.4818,19.5224,62100.0
2006-03-10 12:30:00,24.0,24.03,23.95,23.97,39600.0,19.5143,19.5387,19.4736,19.4899,39600.0
2006-03-10 13:00:00,23.96,24.12,23.96,24.11,84600.0,19.4818,19.6119,19.4818,19.6037,84600.0
2006-03-10 13:30:00,24.1,24.11,24.04,24.05,42400.0,19.5956,19.6037,19.5468,19.5549,42400.0
2006-03-10 14:00:00,24.05,24.08,24.05,24.06,124400.0,19.5549,19.5793,19.5549,19.5631,124400.0
2006-03-10 14:30:00,24.06,24.07,24.0,24.0,125800.0,19.5631,19.5712,19.5143,19.5143,125800.0
2006-03-10 15:00:00,24.0,24.0,23.85,23.87,160000.0,19.5143,19.5143,19.3923,19.4086,160000.0
2006-03-10 15:30:00,23.88,24.01,23.86,23.88,226100.0,19.4167,19.5224,19.4005,19.4167,226100.0
2006-03-13 09:30:00,24.13,24.14,23.89,23.94,151200.0,19.62,19.6281,19.4248,19.4655,151200.0
2006-03-13 10:00:00,23.93,24.01,23.9,23.94,82500.0,19.4574,19.5224,19.433,19.4655,82500.0
2006-03-13 10:30:00,23.94,23.94,23.91,23.93,66500.0,19.4655,19.4655,19.4411,19.4574,66500.0
2006-03-13 11:00:00,23.94,24.0,23.91,23.95,110900.0,19.4655,19.5143,19.4411,19.4736,110900.0
2006-03-13 11:30:00,23.95,23.97,23.91,23.92,65500.0,19.4736,19.4899,19.4411,19.4492,65500.0
2006-03-13 12:00:00,23.92,23.92,23.82,23.9,85300.0,19.4492,19.4492,19.3679,19.433,85300.0
2006-03-13 12:30:00,23.92,24.0,23.9,23.96,89400.0,19.4492,19.5143,19.433,19.4818,89400.0
2006-03-13 13:00:00,23.96,23.97,23.95,23.96,74300.0,19.4818,19.4899,19.4736,19.4818,74300.0
2006-03-13 13:30:00,23.97,23.99,23.93,23.95,37700.0,19.4899,19.5062,19.4574,19.4736,37700.0
2006-03-13 14:00:00,23.95,23.99,23.91,23.91,71200.0,19.4736,19.5062,19.4411,19.4411,71200.0
2006-03-13 14:30:00,23.91,23.93,23.72,23.74,101800.0,19.4411,19.4574,19.2866,19.3029,101800.0
2006-03-13 15:00:00,23.74,23.83,23.67,23.7,136100.0,19.3029,19.3761,19.246,19.2704,136100.0
2006-03-13 15:30:00,23.69,23.7,23.63,23.63,148600.0,19.2622,19.2704,19.2134,19.2134,148600.0
2006-03-14 09:30:00,23.57,23.62,23.37,23.47,144600.0,19.1647,19.2053,19.002,19.0833,144600.0
2006-03-14 10:00:00,23.49,23.55,23.26,23.38,89400.0,19.0996,19.1484,18.9126,19.0102,89400.0
2006-03-14 10:30:00,23.39,23.45,23.26,23.38,52900.0,19.0183,19.0671,18.9126,19.0102,52900.0
2006-03-14 11:00:00,23.37,23.47,23.26,23.44,67600.0,19.002,19.0833,18.9126,19.059,67600.0
2006-03-14 11:30:00,23.45,23.46,23.4,23.43,48400.0,19.0671,19.0752,19.0264,19.0508,48400.0
2006-03-14 12:00:00,23.43,23.44,23.37,23.4,58200.0,19.0508,19.059,19.002,19.0264,58200.0
2006-03-14 12:30:00,23.39,23.44,23.33,23.34,45200.0,19.0183,19.059,18.9695,18.9776,45200.0
2006-03-14 13:00:00,23.35,23.37,23.33,23.37,42900.0,18.9858,19.002,18.9695,19.002,42900.0
2006-03-14 13:30:00,23.36,23.38,23.33,23.33,34400.0,18.9939,19.0102,18.9695,18.9695,34400.0
2006-03-14 14:00:00,23.33,23.45,23.32,23.44,53600.0,18.9695,19.0671,18.9614,19.059,53600.0
2006-03-14 14:30:00,23.44,23.46,23.42,23.45,34300.0,19.059,19.0752,19.0427,19.0671,34300.0
2006-03-14 15:00:00,23.44,23.46,23.41,23.45,69700.0,19.059,19.0752,19.0346,19.0671,69700.0
2006-03-14 15:30:00,23.44,23.46,23.38,23.45,104300.0,19.059,19.0752,19.0102,19.0671,104300.0
2006-03-15 09:30:00,23.56,23.86,23.45,23.84,295500.0,19.1565,19.4005,19.0671,19.3842,295500.0
2006-03-15 10:00:00,23.85,23.85,23.6,23.6,124300.0,19.3923,19.3923,19.189,19.189,124300.0
2006-03-15 10:30:00,23.61,23.63,23.43,23.47,159000.0,19.1972,19.2134,19.0508,19.0833,159000.0
2006-03-15 11:00:00,23.49,23.58,23.48,23.54,183800.0,19.0996,19.1728,19.0915,19.1403,183800.0
2006-03-15 11:30:00,23.54,23.6,23.5,23.53,296800.0,19.1403,19.189,19.1077,19.1321,296800.0
2006-03-15 12:00:00,23.52,23.56,23.44,23.45,86400.0,19.124,19.1565,19.059,19.0671,86400.0
2006-03-15 12:30:00,23.45,23.55,23.44,23.53,65800.0,19.0671,19.1484,19.059,19.1321,65800.0
2006-03-15 13:00:00,23.53,23.55,23.49,23.49,62300.0,19.1321,19.1484,19.0996,19.0996,62300.0
2006-03-15 13:30:00,23.49,23.55,23.46,23.47,65800.0,19.0996,19.1484,19.0752,19.0833,65800.0
2006-03-15 14:00:00,23.48,23.55,23.44,23.53,129900.0,19.0915,19.1484,19.059,19.1321,129900.0
2006-03-15 14:30:00,23.54,23.55,23.44,23.44,61200.0,19.1403,19.1484,19.059,19.059,61200.0
2006-03-15 15:00:00,23.44,23.55,23.44,23.52,160200.0,19.059,19.1484,19.059,19.124,160200.0
2006-03-15 15:30:00,23.53,23.55,23.43,23.55,312000.0,19.1321,19.1484,19.0508,19.1484,312000.0
2006-03-16 09:30:00,23.56,23.56,23.13,23.31,169600.0,19.1565,19.1565,18.8069,18.9532,169600.0
2006-03-16 10:00:00,23.3,23.4,23.18,23.19,140600.0,18.9451,19.0264,18.8475,18.8557,140600.0
2006-03-16 10:30:00,23.19,23.25,22.91,23.05,179100.0,18.8557,18.9045,18.628,18.7418,179100.0
2006-03-16 11:00:00,23.06,23.06,22.98,23.0,154800.0,18.75,18.75,18.6849,18.7012,154800.0
2006-03-16 11:30:00,23.0,23.01,22.94,22.98,55700.0,18.7012,18.7093,18.6524,18.6849,55700.0
2006-03-16 12:00:00,22.98,23.0,22.97,22.99,108400.0,18.6849,18.7012,18.6768,18.6931,108400.0
2006-03-16 12:30:00,23.0,23.04,22.97,23.02,70400.0,18.7012,18.7337,18.6768,18.7175,70400.0
2006-03-16 13:00:00,23.01,23.08,23.0,23.08,38800.0,18.7093,18.7662,18.7012,18.7662,38800.0
2006-03-16 13:30:00,23.08,23.1,23.03,23.06,54900.0,18.7662,18.7825,18.7256,18.75,54900.0
2006-03-16 14:00:00,23.07,23.1,23.05,23.08,83800.0,18.7581,18.7825,18.7418,18.7662,83800.0
2006-03-16 14:30:00,23.07,23.07,22.8,22.8,152000.0,18.7581,18.7581,18.5386,18.5386,152000.0
2006-03-16 15:00:00,22.81,22.97,22.76,22.77,211400.0,18.5467,18.6768,18.506,18.5142,211400.0
2006-03-16 15:30:00,22.77,22.88,22.72,22.84,313400.0,18.5142,18.6036,18.4735,18.5711,313400.0
2006-03-17 09:30:00,22.84,22.96,22.12,22.24,697700.0,18.5711,18.6687,17.9857,18.0832,697700.0
2006-03-17 10:00:00,22.26,22.37,22.26,22.35,434300.0,18.0995,18.1889,18.0995,18.1727,434300.0
2006-03-17 10:30:00,22.36,22.43,22.29,22.4,130500.0,18.1808,18.2377,18.1239,18.2133,130500.0
2006-03-17 11:00:00,22.4,22.44,22.36,22.41,78000.0,18.2133,18.2459,18.1808,18.2215,78000.0
2006-03-17 11:30:00,22.43,22.5,22.42,22.5,78900.0,18.2377,18.2946,18.2296,18.2946,78900.0
2006-03-17 12:00:00,22.5,22.55,22.49,22.54,56900.0,18.2946,18.3353,18.2865,18.3272,56900.0
2006-03-17 12:30:00,22.53,22.58,22.51,22.57,128000.0,18.319,18.3597,18.3028,18.3516,128000.0
2006-03-17 13:00:00,22.57,22.6,22.53,22.56,67100.0,18.3516,18.376,18.319,18.3434,67100.0
2006-03-17 13:30:00,22.56,22.61,22.5,22.61,55400.0,18.3434,18.3841,18.2946,18.3841,55400.0
2006-03-17 14:00:00,22.61,22.66,22.6,22.65,40700.0,18.3841,18.4247,18.376,18.4166,40700.0
2006-03-17 14:30:00,22.65,22.65,22.59,22.65,49500.0,18.4166,18.4166,18.3678,18.4166,49500.0
2006-03-17 15:00:00,22.64,22.66,22.63,22.64,47400.0,18.4085,18.4247,18.4003,18.4085,47400.0
2006-03-17 15:30:00,22.65,22.68,22.61,22.62,124200.0,18.4166,18.441,18.3841,18.3922,124200.0
2006-03-20 09:30:00,22.68,23.03,22.68,23.03,101500.0,18.441,18.7256,18.441,18.7256,101500.0
2006-03-20 10:00:00,23.03,23.04,22.84,22.92,72000.0,18.7256,18.7337,18.5711,18.6361,72000.0
2006-03-20 10:30:00,22.9,22.97,22.87,22.89,82100.0,18.6199,18.6768,18.5955,18.6117,82100.0
2006-03-20 11:00:00,22.9,23.04,22.89,23.02,67700.0,18.6199,18.7337,18.6117,18.7175,67700.0
2006-03-20 11:30:00,23.02,23.11,23.0,23.09,69500.0,18.7175,18.7906,18.7012,18.7744,69500.0
2006-03-20 12:00:00,23.09,23.11,23.04,23.06,19500.0,18.7744,18.7906,18.7337,18.75,19500.0
2006-03-20 12:30:00,23.05,23.15,23.05,23.13,41000.0,18.7418,18.8232,18.7418,18.8069,41000.0
2006-03-20 13:00:00,23.13,23.15,23.09,23.1,33000.0,18.8069,18.8232,18.7744,18.7825,33000.0
2006-03-20 13:30:00,23.09,23.09,22.97,23.01,22200.0,18.7744,18.7744,18.6768,18.7093,22200.0
2006-03-20 14:00:00,23.01,23.05,23.01,23.02,36400.0,18.7093,18.7418,18.7093,18.7175,36400.0
2006-03-20 14:30:00,23.01,23.02,23.0,23.01,87500.0,18.7093,18.7175,18.7012,18.7093,87500.0
2006-03-20 15:00:00,23.02,23.04,22.89,22.99,85400.0,18.7175,18.7337,18.6117,18.6931,85400.0
2006-03-20 15:30:00,22.99,22.99,22.88,22.97,234400.0,18.6931,18.6931,18.6036,18.6768,234400.0
2006-03-21 09:30:00,23.01,23.15,22.91,23.09,293500.0,18.7093,18.8232,18.628,18.7744,293500.0
2006-03-21 10:00:00,23.09,23.15,23.04,23.1,167700.0,18.7744,18.8232,18.7337,18.7825,167700.0
2006-03-21 10:30:00,23.1,23.1,22.98,23.01,125900.0,18.7825,18.7825,18.6849,18.7093,125900.0
2006-03-21 11:00:00,23.01,23.1,22.99,23.1,83500.0,18.7093,18.7825,18.6931,18.7825,83500.0
2006-03-21 11:30:00,23.1,23.2,23.09,23.17,112100.0,18.7825,18.8638,18.7744,18.8394,112100.0
2006-03-21 12:00:00,23.18,23.29,23.17,23.28,76000.0,18.8475,18.937,18.8394,18.9289,76000.0
2006-03-21 12:30:00,23.29,23.34,23.19,23.2,63000.0,18.937,18.9776,18.8557,18.8638,63000.0
2006-03-21 13:00:00,23.21,23.21,23.17,23.2,92500.0,18.8719,18.8719,18.8394,18.8638,92500.0
2006-03-21 13:30:00,23.2,23.21,23.14,23.14,64100.0,18.8638,18.8719,18.815,18.815,64100.0
2006-03-21 14:00:00,23.15,23.16,23.09,23.1,79900.0,18.8232,18.8313,18.7744,18.7825,79900.0
2006-03-21 14:30:00,23.1,23.19,23.07,23.18,87400.0,18.7825,18.8557,18.7581,18.8475,87400.0
2006-03-21 15:00:00,23.18,23.22,23.17,23.21,117400.0,18.8475,18.8801,18.8394,18.8719,117400.0
2006-03-21 15:30:00,23.21,23.22,23.13,23.22,175300.0,18.8719,18.8801,18.8069,18.8801,175300.0
2006-03-22 09:30:00,23.24,23.31,23.0,23.02,121900.0,18.8963,18.9532,18.7012,18.7175,121900.0
2006-03-22 10:00:00,23.0,23.16,22.97,23.13,156400.0,18.7012,18.8313,18.6768,18.8069,156400.0
2006-03-22 10:30:00,23.12,23.2,23.01,23.01,118500.0,18.7988,18.8638,18.7093,18.7093,118500.0
2006-03-22 11:00:00,23.03,23.13,23.0,23.01,86000.0,18.7256,18.8069,18.7012,18.7093,86000.0
2006-03-22 11:30:00,22.99,23.15,22.99,23.08,95600.0,18.6931,18.8232,18.6931,18.7662,95600.0
2006-03-22 12:00:00,23.09,23.18,23.06,23.06,65900.0,18.7744,18.8475,18.75,18.75,65900.0
2006-03-22 12:30:00,23.07,23.08,22.95,22.97,184500.0,18.7581,18.7662,18.6605,18.6768,184500.0
2006-03-22 13:00:00,22.97,22.98,22.95,22.97,150700.0,18.6768,18.6849,18.6605,18.6768,150700.0
2006-03-22 13:30:00,22.97,23.0,22.95,23.0,52200.0,18.6768,18.7012,18.6605,18.7012,52200.0
2006-03-22 14:00:00,23.0,23.05,22.97,22.99,132300.0,18.7012,18.7418,18.6768,18.6931,132300.0
2006-03-22 14:30:00,22.99,23.01,22.97,22.98,214300.0,18.6931,18.7093,18.6768,18.6849,214300.0
2006-03-22 15:00:00,22.98,23.02,22.8,23.0,205300.0,18.6849,18.7175,18.5386,18.7012,205300.0
2006-03-22 15:30:00,23.0,23.05,22.91,23.03,241000.0,18.7012,18.7418,18.628,18.7256,241000.0
2006-03-23 09:30:00,22.7,22.7,22.05,22.34,751400.0,18.4573,18.4573,17.9287,18.1645,751400.0
2006-03-23 10:00:00,22.36,22.36,22.2,22.25,574200.0,18.1808,18.1808,18.0507,18.0914,574200.0
2006-03-23 10:30:00,22.25,22.25,21.94,21.95,297700.0,18.0914,18.0914,17.8393,17.8474,297700.0
2006-03-23 11:00:00,21.96,22.09,21.88,21.9,312600.0,17.8556,17.9613,17.7905,17.8068,312600.0
2006-03-23 11:30:00,21.9,22.0,21.82,21.9,444800.0,17.8068,17.8881,17.7417,17.8068,444800.0
2006-03-23 12:00:00,21.89,21.96,21.86,21.91,151800.0,17.7987,17.8556,17.7743,17.8149,151800.0
2006-03-23 12:30:00,21.91,21.96,21.88,21.91,158700.0,17.8149,17.8556,17.7905,17.8149,158700.0
2006-03-23 13:00:00,21.91,21.95,21.89,21.89,81600.0,17.8149,17.8474,17.7987,17.7987,81600.0
2006-03-23 13:30:00,21.89,21.9,21.77,21.9,178200.0,17.7987,17.8068,17.7011,17.8068,178200.0
2006-03-23 14:00:00,21.9,21.95,21.87,21.9,211100.0,17.8068,17.8474,17.7824,17.8068,211100.0
2006-03-23 14:30:00,21.9,21.96,21.8,21.95,297900.0,17.8068,17.8556,17.7255,17.8474,297900.0
2006-03-23 15:00:00,21.95,22.08,21.87,21.97,427700.0,17.8474,17.9531,17.7824,17.8637,427700.0
2006-03-23 15:30:00,21.97,22.06,21.94,22.03,660900.0,17.8637,17.9369,17.8393,17.9125,660900.0
2006-03-24 09:30:00,22.0,22.25,22.0,22.11,382800.0,17.8881,18.0914,17.8881,17.9775,382800.0
2006-03-24 10:00:00,22.11,22.5,22.1,22.28,176000.0,17.9775,18.2946,17.9694,18.1158,176000.0
2006-03-24 10:30:00,22.29,22.33,22.22,22.29,96600.0,18.1239,18.1564,18.067,18.1239,96600.0
2006-03-24 11:00:00,22.29,22.38,22.23,22.3,100400.0,18.1239,18.1971,18.0751,18.132,100400.0
2006-03-24 11:30:00,22.3,22.33,22.12,22.24,407800.0,18.132,18.1564,17.9857,18.0832,407800.0
2006-03-24 12:00:00,22.24,22.24,22.07,22.07,88600.0,18.0832,18.0832,17.945,17.945,88600.0
2006-03-24 12:30:00,22.07,22.12,22.04,22.09,106500.0,17.945,17.9857,17.9206,17.9613,106500.0
2006-03-24 13:00:00,22.08,22.09,22.03,22.05,98300.0,17.9531,17.9613,17.9125,17.9287,98300.0
2006-03-24 13:30:00,22.05,22.14,22.05,22.13,97900.0,17.9287,18.0019,17.9287,17.9938,97900.0
2006-03-24 14:00:00,22.13,22.13,22.04,22.04,78000.0,17.9938,17.9938,17.9206,17.9206,78000.0
2006-03-24 14:30:00,22.05,22.06,22.04,22.06,91000.0,17.9287,17.9369,17.9206,17.9369,91000.0
2006-03-24 15:00:00,22.05,22.06,22.02,22.06,207100.0,17.9287,17.9369,17.9044,17.9369,207100.0
2006-03-24 15:30:00,22.06,22.13,22.05,22.1,157900.0,17.9369,17.9938,17.9287,17.9694,157900.0
2006-03-27 09:30:00,22.13,22.61,22.08,22.54,214100.0,17.9938,18.3841,17.9531,18.3272,214100.0
2006-03-27 10:00:00,22.54,22.58,22.44,22.46,189300.0,18.3272,18.3597,18.2459,18.2621,189300.0
2006-03-27 10:30:00,22.46,22.46,22.21,22.21,160600.0,18.2621,18.2621,18.0588,18.0588,160600.0
2006-03-27 11:00:00,22.2,22.3,22.02,22.05,130700.0,18.0507,18.132,17.9044,17.9287,130700.0
2006-03-27 11:30:00,22.05,22.1,21.98,22.02,89000.0,17.9287,17.9694,17.8718,17.9044,89000.0
2006-03-27 12:00:00,22.02,22.06,21.98,22.04,90700.0,17.9044,17.9369,17.8718,17.9206,90700.0
2006-03-27 12:30:00,22.04,22.05,21.92,22.03,113500.0,17.9206,17.9287,17.823,17.9125,113500.0
2006-03-27 13:00:00,22.03,22.14,22.0,22.09,126000.0,17.9125,18.0019,17.8881,17.9613,126000.0
2006-03-27 13:30:00,22.09,22.11,22.06,22.09,67900.0,17.9613,17.9775,17.9369,17.9613,67900.0
2006-03-27 14:00:00,22.09,22.23,22.06,22.23,120800.0,17.9613,18.0751,17.9369,18.0751,120800.0
2006-03-27 14:30:00,22.23,22.25,22.09,22.12,150800.0,18.0751,18.0914,17.9613,17.9857,150800.0
2006-03-27 15:00:00,22.11,22.11,22.03,22.05,137400.0,17.9775,17.9775,17.9125,17.9287,137400.0
2006-03-27 15:30:00,22.04,22.18,22.03,22.13,150700.0,17.9206,18.0345,17.9125,17.9938,150700.0
2006-03-28 09:30:00,22.15,22.18,21.99,22.02,101100.0,18.0101,18.0345,17.88,17.9044,101100.0
2006-03-28 10:00:00,22.02,22.21,22.01,22.16,131300.0,17.9044,18.0588,17.8962,18.0182,131300.0
2006-03-28 10:30:00,22.15,22.16,21.88,21.99,178100.0,18.0101,18.0182,17.7905,17.88,178100.0
2006-03-28 11:00:00,21.99,22.18,21.98,22.18,96800.0,17.88,18.0345,17.8718,18.0345,96800.0
2006-03-28 11:30:00,22.18,22.26,22.12,22.25,99900.0,18.0345,18.0995,17.9857,18.0914,99900.0
2006-03-28 12:00:00,22.26,22.43,22.22,22.4,181200.0,18.0995,18.2377,18.067,18.2133,181200.0
2006-03-28 12:30:00,22.41,22.52,22.38,22.49,188900.0,18.2215,18.3109,18.1971,18.2865,188900.0
2006-03-28 13:00:00,22.48,22.49,22.3,22.31,68900.0,18.2784,18.2865,18.132,18.1402,68900.0
2006-03-28 13:30:00,22.32,22.32,22.29,22.32,44200.0,18.1483,18.1483,18.1239,18.1483,44200.0
2006-03-28 14:00:00,22.32,22.33,21.99,22.1,240300.0,18.1483,18.1564,17.88,17.9694,240300.0
2006-03-28 14:30:00,22.1,22.14,22.0,22.1,212300.0,17.9694,18.0019,17.8881,17.9694,212300.0
2006-03-28 15:00:00,22.1,22.18,22.0,22.15,141000.0,17.9694,18.0345,17.8881,18.0101,141000.0
2006-03-28 15:30:00,22.15,22.31,22.15,22.25,245500.0,18.0101,18.1402,18.0101,18.0914,245500.0
2006-03-29 09:30:00,22.21,22.21,21.75,21.78,408900.0,18.0588,18.0588,17.6848,17.7092,408900.0
2006-03-29 10:00:00,21.77,21.79,21.69,21.78,353400.0,17.7011,17.7173,17.636,17.7092,353400.0
2006-03-29 10:30:00,21.78,21.97,21.75,21.93,513600.0,17.7092,17.8637,17.6848,17.8312,513600.0
2006-03-29 11:00:00,21.94,22.2,21.93,22.13,341600.0,17.8393,18.0507,17.8312,17.9938,341600.0
2006-03-29 11:30:00,22.13,22.35,22.12,22.28,241400.0,17.9938,18.1727,17.9857,18.1158,241400.0
2006-03-29 12:00:00,22.28,22.35,22.26,22.32,160500.0,18.1158,18.1727,18.0995,18.1483,160500.0
2006-03-29 12:30:00,22.31,22.4,22.3,22.3,69200.0,18.1402,18.2133,18.132,18.132,69200.0
2006-03-29 13:00:00,22.3,22.35,22.15,22.16,155900.0,18.132,18.1727,18.0101,18.0182,155900.0
2006-03-29 13:30:00,22.16,22.22,22.05,22.22,124100.0,18.0182,18.067,17.9287,18.067,124100.0
2006-03-29 14:00:00,22.22,22.25,22.06,22.06,143900.0,18.067,18.0914,17.9369,17.9369,143900.0
2006-03-29 14:30:00,22.06,22.13,22.05,22.06,142700.0,17.9369,17.9938,17.9287,17.9369,142700.0
2006-03-29 15:00:00,22.07,22.18,22.05,22.09,163000.0,17.945,18.0345,17.9287,17.9613,163000.0
2006-03-29 15:30:00,22.08,22.1,21.93,21.98,292500.0,17.9531,17.9694,17.8312,17.8718,292500.0
2006-03-30 09:30:00,22.0,22.0,21.8,21.84,186800.0,17.8881,17.8881,17.7255,17.758,186800.0
2006-03-30 10:00:00,21.84,21.96,21.81,21.81,99400.0,17.758,17.8556,17.7336,17.7336,99400.0
2006-03-30 10:30:00,21.81,21.81,21.69,21.7,118000.0,17.7336,17.7336,17.636,17.6442,118000.0
2006-03-30 11:00:00,21.7,21.72,21.65,21.7,137800.0,17.6442,17.6604,17.6035,17.6442,137800.0
2006-03-30 11:30:00,21.7,21.76,21.68,21.74,173000.0,17.6442,17.693,17.6279,17.6767,173000.0
2006-03-30 12:00:00,21.73,21.76,21.73,21.76,57800.0,17.6686,17.693,17.6686,17.693,57800.0
2006-03-30 12:30:00,21.75,21.78,21.74,21.75,146300.0,17.6848,17.7092,17.6767,17.6848,146300.0
2006-03-30 13:00:00,21.75,21.77,21.74,21.75,97700.0,17.6848,17.7011,17.6767,17.6848,97700.0
2006-03-30 13:30:00,21.75,21.81,21.72,21.77,157500.0,17.6848,17.7336,17.6604,17.7011,157500.0
2006-03-30 14:00:00,21.77,21.89,21.77,21.82,167200.0,17.7011,17.7987,17.7011,17.7417,167200.0
2006-03-30 14:30:00,21.82,21.89,21.8,21.86,218400.0,17.7417,17.7987,17.7255,17.7743,218400.0
2006-03-30 15:00:00,21.87,21.87,21.76,21.78,216500.0,17.7824,17.7824,17.693,17.7092,216500.0
2006-03-30 15:30:00,21.79,21.85,21.68,21.7,273600.0,17.7173,17.7661,17.6279,17.6442,273600.0
2006-03-31 09:30:00,21.7,21.83,21.63,21.64,94100.0,17.6442,17.7499,17.5872,17.5954,94100.0
2006-03-31 10:00:00,21.65,21.69,21.57,21.64,111700.0,17.6035,17.636,17.5385,17.5954,111700.0
2006-03-31 10:30:00,21.64,21.66,21.55,21.56,107200.0,17.5954,17.6116,17.5222,17.5303,107200.0
2006-03-31 11:00:00,21.55,21.56,21.51,21.55,124000.0,17.5222,17.5303,17.4897,17.5222,124000.0
2006-03-31 11:30:00,21.54,21.55,21.48,21.48,152100.0,17.5141,17.5222,17.4653,17.4653,152100.0
2006-03-31 12:00:00,21.48,21.57,21.45,21.56,145300.0,17.4653,17.5385,17.4409,17.5303,145300.0
2006-03-31 12:30:00,21.56,21.6,21.54,21.59,87600.0,17.5303,17.5629,17.5141,17.5547,87600.0
2006-03-31 13:00:00,21.59,21.59,21.48,21.49,133300.0,17.5547,17.5547,17.4653,17.4734,133300.0
2006-03-31 13:30:00,21.48,21.48,21.33,21.36,146100.0,17.4653,17.4653,17.3433,17.3677,146100.0
2006-03-31 14:00:00,21.35,21.5,21.34,21.41,96600.0,17.3596,17.4815,17.3515,17.4084,96600.0
2006-03-31 14:30:00,21.42,21.47,21.39,21.41,112200.0,17.4165,17.4572,17.3921,17.4084,112200.0
2006-03-31 15:00:00,21.41,21.48,21.4,21.47,121400.0,17.4084,17.4653,17.4002,17.4572,121400.0
2006-03-31 15:30:00,21.47,21.56,21.46,21.54,185500.0,17.4572,17.5303,17.449,17.5141,185500.0
2006-04-03 09:30:00,21.69,21.93,21.65,21.86,124700.0,17.636,17.8312,17.6035,17.7743,124700.0
2006-04-03 10:00:00,21.87,22.09,21.86,22.08,110400.0,17.7824,17.9613,17.7743,17.9531,110400.0
2006-04-03 10:30:00,22.08,22.19,22.03,22.08,103600.0,17.9531,18.0426,17.9125,17.9531,103600.0
2006-04-03 11:00:00,22.08,22.08,21.97,22.01,149200.0,17.9531,17.9531,17.8637,17.8962,149200.0
2006-04-03 11:30:00,22.02,22.02,21.98,22.0,49800.0,17.9044,17.9044,17.8718,17.8881,49800.0
2006-04-03 12:00:00,22.0,22.15,21.98,22.13,45600.0,17.8881,18.0101,17.8718,17.9938,45600.0
2006-04-03 12:30:00,22.14,22.15,22.04,22.13,84800.0,18.0019,18.0101,17.9206,17.9938,84800.0
2006-04-03 13:00:00,22.12,22.15,22.05,22.05,66100.0,17.9857,18.0101,17.9287,17.9287,66100.0
2006-04-03 13:30:00,22.05,22.1,22.05,22.05,68800.0,17.9287,17.9694,17.9287,17.9287,68800.0
2006-04-03 14:00:00,22.05,22.06,21.99,22.01,73500.0,17.9287,17.9369,17.88,17.8962,73500.0
2006-04-03 14:30:00,22.01,22.07,21.99,22.01,117600.0,17.8962,17.945,17.88,17.8962,117600.0
2006-04-03 15:00:00,22.01,22.03,21.99,22.0,159300.0,17.8962,17.9125,17.88,17.8881,159300.0
2006-04-03 15:30:00,21.99,22.0,21.94,21.99,221000.0,17.88,17.8881,17.8393,17.88,221000.0
2006-04-04 09:30:00,22.01,22.06,21.88,21.98,112700.0,17.8962,17.9369,17.7905,17.8718,112700.0
2006-04-04 10:00:00,21.99,22.23,21.95,22.18,164200.0,17.88,18.0751,17.8474,18.0345,164200.0
2006-04-04 10:30:00,22.18,22.22,22.13,22.18,80300.0,18.0345,18.067,17.9938,18.0345,80300.0
2006-04-04 11:00:00,22.17,22.26,22.14,22.25,67000.0,18.0263,18.0995,18.0019,18.0914,67000.0
2006-04-04 11:30:00,22.25,22.33,22.24,22.29,54700.0,18.0914,18.1564,18.0832,18.1239,54700.0
2006-04-04 12:00:00,22.29,22.38,22.26,22.28,48500.0,18.1239,18.1971,18.0995,18.1158,48500.0
2006-04-04 12:30:00,22.28,22.29,22.23,22.28,33300.0,18.1158,18.1239,18.0751,18.1158,33300.0
2006-04-04 13:00:00,22.28,22.3,22.16,22.18,34900.0,18.1158,18.132,18.0182,18.0345,34900.0
2006-04-04 13:30:00,22.19,22.2,22.16,22.2,63000.0,18.0426,18.0507,18.0182,18.0507,63000.0
2006-04-04 14:00:00,22.2,22.28,22.18,22.26,73300.0,18.0507,18.1158,18.0345,18.0995,73300.0
2006-04-04 14:30:00,22.25,22.26,22.07,22.18,45000.0,18.0914,18.0995,17.945,18.0345,45000.0
2006-04-04 15:00:00,22.18,22.27,22.17,22.26,91700.0,18.0345,18.1076,18.0263,18.0995,91700.0
2006-04-04 15:30:00,22.25,22.29,22.09,22.21,167700.0,18.0914,18.1239,17.9613,18.0588,167700.0
2006-04-05 09:30:00,22.16,22.42,22.16,22.33,73700.0,18.0182,18.2296,18.0182,18.1564,73700.0
2006-04-05 10:00:00,22.33,22.47,22.33,22.46,65100.0,18.1564,18.2702,18.1564,18.2621,65100.0
2006-04-05 10:30:00,22.46,22.53,22.37,22.44,73200.0,18.2621,18.319,18.1889,18.2459,73200.0
2006-04-05 11:00:00,22.43,22.52,22.41,22.48,73200.0,18.2377,18.3109,18.2215,18.2784,73200.0
2006-04-05 11:30:00,22.47,22.47,22.28,22.44,50300.0,18.2702,18.2702,18.1158,18.2459,50300.0
2006-04-05 12:00:00,22.44,22.59,22.41,22.59,42100.0,18.2459,18.3678,18.2215,18.3678,42100.0
2006-04-05 12:30:00,22.59,22.6,22.53,22.57,50300.0,18.3678,18.376,18.319,18.3516,50300.0
2006-04-05 13:00:00,22.59,22.63,22.54,22.62,46700.0,18.3678,18.4003,18.3272,18.3922,46700.0
2006-04-05 13:30:00,22.63,22.66,22.55,22.65,52600.0,18.4003,18.4247,18.3353,18.4166,52600.0
2006-04-05 14:00:00,22.66,22.66,22.6,22.66,79000.0,18.4247,18.4247,18.376,18.4247,79000.0
2006-04-05 14:30:00,22.66,22.7,22.63,22.64,89000.0,18.4247,18.4573,18.4003,18.4085,89000.0
2006-04-05 15:00:00,22.64,22.74,22.61,22.72,79600.0,18.4085,18.4898,18.3841,18.4735,79600.0
2006-04-05 15:30:00,22.71,22.73,22.63,22.73,150500.0,18.4654,18.4817,18.4003,18.4817,150500.0
2006-04-06 09:30:00,22.75,22.8,22.63,22.67,121800.0,18.4979,18.5386,18.4003,18.4329,121800.0
2006-04-06 10:00:00,22.66,22.66,22.42,22.45,116900.0,18.4247,18.4247,18.2296,18.254,116900.0
2006-04-06 10:30:00,22.45,22.73,22.45,22.72,136600.0,18.254,18.4817,18.254,18.4735,136600.0
2006-04-06 11:00:00,22.7,22.91,22.7,22.79,147100.0,18.4573,18.628,18.4573,18.5304,147100.0
2006-04-06 11:30:00,22.79,22.79,22.62,22.66,82200.0,18.5304,18.5304,18.3922,18.4247,82200.0
2006-04-06 12:00:00,22.67,22.68,22.59,22.62,61600.0,18.4329,18.441,18.3678,18.3922,61600.0
2006-04-06 12:30:00,22.61,22.71,22.59,22.65,73300.0,18.3841,18.4654,18.3678,18.4166,73300.0
2006-04-06 13:00:00,22.65,22.78,22.64,22.77,35500.0,18.4166,18.5223,18.4085,18.5142,35500.0
2006-04-06 13:30:00,22.78,22.88,22.74,22.87,66300.0,18.5223,18.6036,18.4898,18.5955,66300.0
2006-04-06 14:00:00,22.87,22.91,22.82,22.86,110600.0,18.5955,18.628,18.5548,18.5874,110600.0
2006-04-06 14:30:00,22.86,22.92,22.86,22.92,85000.0,18.5874,18.6361,18.5874,18.6361,85000.0
2006-04-06 15:00:00,22.93,22.93,22.74,22.85,113500.0,18.6443,18.6443,18.4898,18.5792,113500.0
2006-04-06 15:30:00,22.84,22.91,22.81,22.85,152900.0,18.5711,18.628,18.5467,18.5792,152900.0
2006-04-07 09:30:00,22.98,23.1,22.88,22.93,115200.0,18.6849,18.7825,18.6036,18.6443,115200.0
2006-04-07 10:00:00,22.93,22.94,22.74,22.74,78700.0,18.6443,18.6524,18.4898,18.4898,78700.0
2006-04-07 10:30:00,22.72,22.82,22.6,22.79,57400.0,18.4735,18.5548,18.376,18.5304,57400.0
2006-04-07 11:00:00,22.8,22.8,22.68,22.69,79300.0,18.5386,18.5386,18.441,18.4491,79300.0
2006-04-07 11:30:00,22.69,22.74,22.52,22.55,80200.0,18.4491,18.4898,18.3109,18.3353,80200.0
2006-04-07 12:00:00,22.53,22.56,22.46,22.54,83500.0,18.319,18.3434,18.2621,18.3272,83500.0
2006-04-07 12:30:00,22.54,22.56,22.5,22.52,49200.0,18.3272,18.3434,18.2946,18.3109,49200.0
2006-04-07 13:00:00,22.52,22.75,22.49,22.73,73600.0,18.3109,18.4979,18.2865,18.4817,73600.0
2006-04-07 13:30:00,22.73,22.74,22.61,22.65,38100.0,18.4817,18.4898,18.3841,18.4166,38100.0
2006-04-07 14:00:00,22.65,22.75,22.63,22.67,52100.0,18.4166,18.4979,18.4003,18.4329,52100.0
2006-04-07 14:30:00,22.68,22.7,22.66,22.68,52100.0,18.441,18.4573,18.4247,18.441,52100.0
2006-04-07 15:00:00,22.68,22.69,22.59,22.63,98000.0,18.441,18.4491,18.3678,18.4003,98000.0
2006-04-07 15:30:00,22.63,22.71,22.61,22.67,153500.0,18.4003,18.4654,18.3841,18.4329,153500.0
2006-04-10 09:30:00,22.66,22.67,22.43,22.44,97200.0,18.4247,18.4329,18.2377,18.2459,97200.0
2006-04-10 10:00:00,22.45,22.51,22.37,22.45,105800.0,18.254,18.3028,18.1889,18.254,105800.0
2006-04-10 10:30:00,22.44,22.46,22.28,22.3,64700.0,18.2459,18.2621,18.1158,18.132,64700.0
2006-04-10 11:00:00,22.3,22.42,22.29,22.42,52400.0,18.132,18.2296,18.1239,18.2296,52400.0
2006-04-10 11:30:00,22.42,22.49,22.42,22.46,63700.0,18.2296,18.2865,18.2296,18.2621,63700.0
2006-04-10 12:00:00,22.46,22.47,22.44,22.46,37800.0,18.2621,18.2702,18.2459,18.2621,37800.0
2006-04-10 12:30:00,22.47,22.47,22.45,22.46,60600.0,18.2702,18.2702,18.254,18.2621,60600.0
2006-04-10 13:00:00,22.46,22.48,22.41,22.41,54400.0,18.2621,18.2784,18.2215,18.2215,54400.0
2006-04-10 13:30:00,22.41,22.41,22.21,22.21,82100.0,18.2215,18.2215,18.0588,18.0588,82100.0
2006-04-10 14:00:00,22.22,22.3,22.18,22.28,175300.0,18.067,18.132,18.0345,18.1158,175300.0
2006-04-10 14:30:00,22.28,22.4,22.25,22.3,124000.0,18.1158,18.2133,18.0914,18.132,124000.0
2006-04-10 15:00:00,22.31,22.38,22.23,22.31,98200.0,18.1402,18.1971,18.0751,18.1402,98200.0
2006-04-10 15:30:00,22.31,22.5,22.31,22.44,216000.0,18.1402,18.2946,18.1402,18.2459,216000.0
2006-04-11 09:30:00,22.42,22.42,22.02,22.02,123800.0,18.2296,18.2296,17.9044,17.9044,123800.0
2006-04-11 10:00:00,22.0,22.06,21.83,21.88,123900.0,17.8881,17.9369,17.7499,17.7905,123900.0
2006-04-11 10:30:00,21.88,21.95,21.78,21.87,70500.0,17.7905,17.8474,17.7092,17.7824,70500.0
2006-04-11 11:00:00,21.87,22.0,21.79,21.98,87800.0,17.7824,17.8881,17.7173,17.8718,87800.0
2006-04-11 11:30:00,21.97,22.0,21.94,21.97,64000.0,17.8637,17.8881,17.8393,17.8637,64000.0
2006-04-11 12:00:00,21.98,21.98,21.85,21.91,48900.0,17.8718,17.8718,17.7661,17.8149,48900.0
2006-04-11 12:30:00,21.91,21.92,21.82,21.87,56800.0,17.8149,17.823,17.7417,17.7824,56800.0
2006-04-11 13:00:00,21.87,21.92,21.85,21.89,207600.0,17.7824,17.823,17.7661,17.7987,207600.0
2006-04-11 13:30:00,21.88,21.92,21.86,21.86,116900.0,17.7905,17.823,17.7743,17.7743,116900.0
2006-04-11 14:00:00,21.87,21.88,21.84,21.85,62500.0,17.7824,17.7905,17.758,17.7661,62500.0
2006-04-11 14:30:00,21.85,21.88,21.79,21.87,79200.0,17.7661,17.7905,17.7173,17.7824,79200.0
2006-04-11 15:00:00,21.87,21.87,21.59,21.61,135800.0,17.7824,17.7824,17.5547,17.571,135800.0
2006-04-11 15:30:00,21.6,21.75,21.54,21.71,444000.0,17.5629,17.6848,17.5141,17.6523,444000.0
2006-04-12 09:30:00,21.63,21.8,21.5,21.51,239600.0,17.5872,17.7255,17.4815,17.4897,239600.0
2006-04-12 10:00:00,21.51,21.61,21.41,21.41,315700.0,17.4897,17.571,17.4084,17.4084,315700.0
2006-04-12 10:30:00,21.41,21.58,21.33,21.58,99700.0,17.4084,17.5466,17.3433,17.5466,99700.0
2006-04-12 11:00:00,21.58,21.62,21.51,21.58,163300.0,17.5466,17.5791,17.4897,17.5466,163300.0
2006-04-12 11:30:00,21.58,21.81,21.58,21.75,115700.0,17.5466,17.7336,17.5466,17.6848,115700.0
2006-04-12 12:00:00,21.75,21.77,21.75,21.76,57700.0,17.6848,17.7011,17.6848,17.693,57700.0
2006-04-12 12:30:00,21.76,21.76,21.64,21.7,147300.0,17.693,17.693,17.5954,17.6442,147300.0
2006-04-12 13:00:00,21.7,21.72,21.68,21.69,35400.0,17.6442,17.6604,17.6279,17.636,35400.0
2006-04-12 13:30:00,21.69,21.69,21.54,21.56,81700.0,17.636,17.636,17.5141,17.5303,81700.0
2006-04-12 14:00:00,21.56,21.58,21.49,21.55,134100.0,17.5303,17.5466,17.4734,17.5222,134100.0
2006-04-12 14:30:00,21.55,21.57,21.5,21.57,105600.0,17.5222,17.5385,17.4815,17.5385,105600.0
2006-04-12 15:00:00,21.57,21.6,21.53,21.59,70900.0,17.5385,17.5629,17.5059,17.5547,70900.0
2006-04-12 15:30:00,21.6,21.7,21.49,21.66,330500.0,17.5629,17.6442,17.4734,17.6116,330500.0
2006-04-13 09:30:00,21.74,21.75,21.5,21.54,35000.0,17.6767,17.6848,17.4815,17.5141,35000.0
2006-04-13 10:00:00,21.54,21.67,21.45,21.6,45500.0,17.5141,17.6198,17.4409,17.5629,45500.0
2006-04-13 10:30:00,21.61,21.85,21.59,21.78,53100.0,17.571,17.7661,17.5547,17.7092,53100.0
2006-04-13 11:00:00,21.78,21.82,21.7,21.71,47100.0,17.7092,17.7417,17.6442,17.6523,47100.0
2006-04-13 11:30:00,21.7,21.76,21.66,21.76,34100.0,17.6442,17.693,17.6116,17.693,34100.0
2006-04-13 12:00:00,21.77,21.8,21.67,21.69,47700.0,17.7011,17.7255,17.6198,17.636,47700.0
2006-04-13 12:30:00,21.69,21.7,21.63,21.65,39000.0,17.636,17.6442,17.5872,17.6035,39000.0
2006-04-13 13:00:00,21.65,21.65,21.58,21.65,50000.0,17.6035,17.6035,17.5466,17.6035,50000.0
2006-04-13 13:30:00,21.65,21.67,21.58,21.66,40500.0,17.6035,17.6198,17.5466,17.6116,40500.0
2006-04-13 14:00:00,21.65,21.66,21.6,21.64,31700.0,17.6035,17.6116,17.5629,17.5954,31700.0
2006-04-13 14:30:00,21.65,21.65,21.5,21.54,54500.0,17.6035,17.6035,17.4815,17.5141,54500.0
2006-04-13 15:00:00,21.53,21.54,21.41,21.44,142900.0,17.5059,17.5141,17.4084,17.4328,142900.0
2006-04-13 15:30:00,21.43,21.55,21.42,21.46,168300.0,17.4246,17.5222,17.4165,17.449,168300.0
2006-04-17 09:30:00,21.62,22.75,21.61,22.66,441400.0,17.5791,18.4979,17.571,18.4247,441400.0
2006-04-17 10:00:00,22.69,22.88,22.52,22.55,423300.0,18.4491,18.6036,18.3109,18.3353,423300.0
2006-04-17 10:30:00,22.58,22.68,22.51,22.59,281900.0,18.3597,18.441,18.3028,18.3678,281900.0
2006-04-17 11:00:00,22.6,22.69,22.46,22.64,153500.0,18.376,18.4491,18.2621,18.4085,153500.0
2006-04-17 11:30:00,22.65,22.67,22.58,22.66,99200.0,18.4166,18.4329,18.3597,18.4247,99200.0
2006-04-17 12:00:00,22.66,22.73,22.61,22.69,162700.0,18.4247,18.4817,18.3841,18.4491,162700.0
2006-04-17 12:30:00,22.68,22.75,22.55,22.7,161100.0,18.441,18.4979,18.3353,18.4573,161100.0
2006-04-17 13:00:00,22.7,22.79,22.68,22.79,115900.0,18.4573,18.5304,18.441,18.5304,115900.0
2006-04-17 13:30:00,22.79,22.87,22.54,22.61,151800.0,18.5304,18.5955,18.3272,18.3841,151800.0
2006-04-17 14:00:00,22.62,22.72,22.57,22.6,114000.0,18.3922,18.4735,18.3516,18.376,114000.0
2006-04-17 14:30:00,22.62,22.62,22.42,22.45,174900.0,18.3922,18.3922,18.2296,18.254,174900.0
2006-04-17 15:00:00,22.44,22.77,22.33,22.76,242200.0,18.2459,18.5142,18.1564,18.506,242200.0
2006-04-17 15:30:00,22.76,23.02,22.76,22.89,287200.0,18.506,18.7175,18.506,18.6117,287200.0
2006-04-18 09:30:00,22.94,23.5,22.94,23.48,286900.0,18.6524,19.1077,18.6524,19.0915,286900.0
2006-04-18 10:00:00,23.47,23.48,23.08,23.15,196200.0,19.0833,19.0915,18.7662,18.8232,196200.0
2006-04-18 10:30:00,23.15,23.17,23.04,23.05,162400.0,18.8232,18.8394,18.7337,18.7418,162400.0
2006-04-18 11:00:00,23.05,23.15,23.0,23.09,187900.0,18.7418,18.8232,18.7012,18.7744,187900.0
2006-04-18 11:30:00,23.11,23.16,23.03,23.15,132400.0,18.7906,18.8313,18.7256,18.8232,132400.0
2006-04-18 12:00:00,23.15,23.19,23.11,23.19,97700.0,18.8232,18.8557,18.7906,18.8557,97700.0
2006-04-18 12:30:00,23.19,23.24,23.15,23.18,94400.0,18.8557,18.8963,18.8232,18.8475,94400.0
2006-04-18 13:00:00,23.18,23.21,23.16,23.16,65100.0,18.8475,18.8719,18.8313,18.8313,65100.0
2006-04-18 13:30:00,23.16,23.18,22.99,23.04,99300.0,18.8313,18.8475,18.6931,18.7337,99300.0
2006-04-18 14:00:00,23.04,23.1,22.93,23.0,163300.0,18.7337,18.7825,18.6443,18.7012,163300.0
2006-04-18 14:30:00,22.99,23.13,22.99,23.12,165300.0,18.6931,18.8069,18.6931,18.7988,165300.0
2006-04-18 15:00:00,23.13,23.15,23.07,23.08,138400.0,18.8069,18.8232,18.7581,18.7662,138400.0
2006-04-18 15:30:00,23.08,23.17,23.02,23.06,177500.0,18.7662,18.8394,18.7175,18.75,177500.0
2006-04-19 09:30:00,23.18,23.2,22.96,23.16,218900.0,18.8475,18.8638,18.6687,18.8313,218900.0
2006-04-19 10:00:00,23.14,23.17,22.99,22.99,141000.0,18.815,18.8394,18.6931,18.6931,141000.0
2006-04-19 10:30:00,22.99,23.03,22.88,22.89,188000.0,18.6931,18.7256,18.6036,18.6117,188000.0
2006-04-19 11:00:00,22.89,23.07,22.89,23.02,120300.0,18.6117,18.7581,18.6117,18.7175,120300.0
2006-04-19 11:30:00,23.02,23.07,22.96,22.97,49300.0,18.7175,18.7581,18.6687,18.6768,49300.0
2006-04-19 12:00:00,22.96,23.09,22.95,23.08,74100.0,18.6687,18.7744,18.6605,18.7662,74100.0
2006-04-19 12:30:00,23.08,23.08,23.0,23.01,79300.0,18.7662,18.7662,18.7012,18.7093,79300.0
2006-04-19 13:00:00,23.01,23.04,22.99,23.0,86200.0,18.7093,18.7337,18.6931,18.7012,86200.0
2006-04-19 13:30:00,23.0,23.01,22.99,23.0,198100.0,18.7012,18.7093,18.6931,18.7012,198100.0
2006-04-19 14:00:00,22.99,23.0,22.83,22.91,130200.0,18.6931,18.7012,18.563,18.628,130200.0
2006-04-19 14:30:00,22.91,22.92,22.88,22.89,128900.0,18.628,18.6361,18.6036,18.6117,128900.0
2006-04-19 15:00:00,22.9,22.94,22.89,22.91,107100.0,18.6199,18.6524,18.6117,18.628,107100.0
2006-04-19 15:30:00,22.91,22.91,22.79,22.9,319200.0,18.628,18.628,18.5304,18.6199,319200.0
2006-04-20 09:30:00,23.55,23.82,23.34,23.8,629200.0,19.1484,19.3679,18.9776,19.3517,629200.0
2006-04-20 10:00:00,23.8,24.24,23.78,24.23,552200.0,19.3517,19.7094,19.3354,19.7013,552200.0
2006-04-20 10:30:00,24.23,24.23,23.9,23.91,444800.0,19.7013,19.7013,19.433,19.4411,444800.0
2006-04-20 11:00:00,23.9,24.0,23.83,23.9,332800.0,19.433,19.5143,19.3761,19.433,332800.0
2006-04-20 11:30:00,23.9,23.97,23.83,23.83,88900.0,19.433,19.4899,19.3761,19.3761,88900.0
2006-04-20 12:00:00,23.83,23.89,23.67,23.68,70600.0,19.3761,19.4248,19.246,19.2541,70600.0
2006-04-20 12:30:00,23.68,23.76,23.68,23.75,43200.0,19.2541,19.3191,19.2541,19.311,43200.0
2006-04-20 13:00:00,23.75,23.85,23.72,23.76,92600.0,19.311,19.3923,19.2866,19.3191,92600.0
2006-04-20 13:30:00,23.76,23.78,23.68,23.72,89200.0,19.3191,19.3354,19.2541,19.2866,89200.0
2006-04-20 14:00:00,23.73,23.82,23.72,23.8,60500.0,19.2947,19.3679,19.2866,19.3517,60500.0
2006-04-20 14:30:00,23.8,23.81,23.71,23.74,97800.0,19.3517,19.3598,19.2785,19.3029,97800.0
2006-04-20 15:00:00,23.75,23.8,23.71,23.79,174500.0,19.311,19.3517,19.2785,19.3435,174500.0
2006-04-20 15:30:00,23.79,23.79,23.66,23.71,261200.0,19.3435,19.3435,19.2378,19.2785,261200.0
2006-04-21 09:30:00,23.84,23.87,23.57,23.58,112800.0,19.3842,19.4086,19.1647,19.1728,112800.0
2006-04-21 10:00:00,23.58,23.59,23.27,23.29,119300.0,19.1728,19.1809,18.9207,18.937,119300.0
2006-04-21 10:30:00,23.29,23.48,23.26,23.48,99800.0,18.937,19.0915,18.9126,19.0915,99800.0
2006-04-21 11:00:00,23.47,23.55,23.45,23.54,77200.0,19.0833,19.1484,19.0671,19.1403,77200.0
2006-04-21 11:30:00,23.54,23.54,23.44,23.45,44300.0,19.1403,19.1403,19.059,19.0671,44300.0
2006-04-21 12:00:00,23.45,23.52,23.44,23.47,77100.0,19.0671,19.124,19.059,19.0833,77100.0
2006-04-21 12:30:00,23.47,23.51,23.47,23.51,35200.0,19.0833,19.1159,19.0833,19.1159,35200.0
2006-04-21 13:00:00,23.51,23.6,23.51,23.59,54700.0,19.1159,19.189,19.1159,19.1809,54700.0
2006-04-21 13:30:00,23.59,23.76,23.59,23.7,55700.0,19.1809,19.3191,19.1809,19.2704,55700.0
2006-04-21 14:00:00,23.69,23.7,23.54,23.55,76700.0,19.2622,19.2704,19.1403,19.1484,76700.0
2006-04-21 14:30:00,23.55,23.56,23.5,23.51,81600.0,19.1484,19.1565,19.1077,19.1159,81600.0
2006-04-21 15:00:00,23.5,23.53,23.36,23.36,102700.0,19.1077,19.1321,18.9939,18.9939,102700.0
2006-04-21 15:30:00,23.36,23.41,23.3,23.38,219000.0,18.9939,19.0346,18.9451,19.0102,219000.0
2006-04-24 09:30:00,23.35,23.35,23.1,23.24,93100.0,18.9858,18.9858,18.7825,18.8963,93100.0
2006-04-24 10:00:00,23.24,23.38,23.24,23.38,97900.0,18.8963,19.0102,18.8963,19.0102,97900.0
2006-04-24 10:30:00,23.38,23.41,23.35,23.36,99300.0,19.0102,19.0346,18.9858,18.9939,99300.0
2006-04-24 11:00:00,23.37,23.42,23.35,23.4,59800.0,19.002,19.0427,18.9858,19.0264,59800.0
2006-04-24 11:30:00,23.39,23.51,23.39,23.5,42000.0,19.0183,19.1159,19.0183,19.1077,42000.0
2006-04-24 12:00:00,23.51,23.58,23.5,23.58,91600.0,19.1159,19.1728,19.1077,19.1728,91600.0
2006-04-24 12:30:00,23.57,23.62,23.57,23.61,85800.0,19.1647,19.2053,19.1647,19.1972,85800.0
2006-04-24 13:00:00,23.62,23.68,23.6,23.66,132800.0,19.2053,19.2541,19.189,19.2378,132800.0
2006-04-24 13:30:00,23.67,23.8,23.66,23.74,144800.0,19.246,19.3517,19.2378,19.3029,144800.0
2006-04-24 14:00:00,23.74,23.77,23.6,23.77,250800.0,19.3029,19.3273,19.189,19.3273,250800.0
2006-04-24 14:30:00,23.76,23.83,23.76,23.79,87300.0,19.3191,19.3761,19.3191,19.3435,87300.0
2006-04-24 15:00:00,23.79,23.99,23.79,23.97,192800.0,19.3435,19.5062,19.3435,19.4899,192800.0
2006-04-24 15:30:00,23.98,24.06,23.94,23.97,459100.0,19.498,19.5631,19.4655,19.4899,459100.0
2006-04-25 09:30:00,24.13,24.14,23.75,24.07,277500.0,19.62,19.6281,19.311,19.5712,277500.0
2006-04-25 10:00:00,24.08,24.08,23.76,23.76,127200.0,19.5793,19.5793,19.3191,19.3191,127200.0
2006-04-25 10:30:00,23.76,23.99,23.76,23.93,114300.0,19.3191,19.5062,19.3191,19.4574,114300.0
2006-04-25 11:00:00,23.92,23.98,23.79,23.86,85300.0,19.4492,19.498,19.3435,19.4005,85300.0
2006-04-25 11:30:00,23.85,23.91,23.78,23.79,113300.0,19.3923,19.4411,19.3354,19.3435,113300.0
2006-04-25 12:00:00,23.79,23.92,23.78,23.85,90400.0,19.3435,19.4492,19.3354,19.3923,90400.0
2006-04-25 12:30:00,23.86,23.93,23.84,23.87,69000.0,19.4005,19.4574,19.3842,19.4086,69000.0
2006-04-25 13:00:00,23.88,23.97,23.86,23.95,106400.0,19.4167,19.4899,19.4005,19.4736,106400.0
2006-04-25 13:30:00,23.95,23.99,23.95,23.97,78700.0,19.4736,19.5062,19.4736,19.4899,78700.0
2006-04-25 14:00:00,23.97,24.06,23.97,24.05,106300.0,19.4899,19.5631,19.4899,19.5549,106300.0
2006-04-25 14:30:00,24.05,24.11,24.04,24.07,122400.0,19.5549,19.6037,19.5468,19.5712,122400.0
2006-04-25 15:00:00,24.07,24.17,24.07,24.13,192500.0,19.5712,19.6525,19.5712,19.62,192500.0
2006-04-25 15:30:00,24.13,24.33,24.13,24.32,395500.0,19.62,19.7826,19.62,19.7745,395500.0
2006-04-26 09:30:00,24.44,24.51,24.11,24.26,161800.0,19.872,19.929,19.6037,19.7257,161800.0
2006-04-26 10:00:00,24.26,24.32,24.22,24.29,171800.0,19.7257,19.7745,19.6932,19.7501,171800.0
2006-04-26 10:30:00,24.3,24.35,24.25,24.28,144800.0,19.7582,19.7989,19.7176,19.742,144800.0
2006-04-26 11:00:00,24.28,24.33,24.21,24.23,139600.0,19.742,19.7826,19.685,19.7013,139600.0
2006-04-26 11:30:00,24.23,24.26,24.16,24.16,158000.0,19.7013,19.7257,19.6444,19.6444,158000.0
2006-04-26 12:00:00,24.16,24.2,24.05,24.1,127400.0,19.6444,19.6769,19.5549,19.5956,127400.0
2006-04-26 12:30:00,24.08,24.16,24.08,24.14,42200.0,19.5793,19.6444,19.5793,19.6281,42200.0
2006-04-26 13:00:00,24.13,24.21,24.12,24.15,51400.0,19.62,19.685,19.6119,19.6362,51400.0
2006-04-26 13:30:00,24.15,24.2,24.0,24.16,72600.0,19.6362,19.6769,19.5143,19.6444,72600.0
2006-04-26 14:00:00,24.16,24.19,24.01,24.08,65100.0,19.6444,19.6688,19.5224,19.5793,65100.0
2006-04-26 14:30:00,24.09,24.09,23.96,23.99,184200.0,19.5875,19.5875,19.4818,19.5062,184200.0
2006-04-26 15:00:00,23.99,24.0,23.89,23.98,179100.0,19.5062,19.5143,19.4248,19.498,179100.0
2006-04-26 15:30:00,23.98,24.02,23.95,23.97,168700.0,19.498,19.5305,19.4736,19.4899,168700.0
2006-04-27 09:30:00,24.0,24.0,23.64,23.8,133500.0,19.5798,19.5798,19.2861,19.4166,133500.0
2006-04-27 10:00:00,23.8,23.88,23.75,23.76,142900.0,19.4166,19.4819,19.3758,19.384,142900.0
2006-04-27 10:30:00,23.77,23.8,23.76,23.76,94600.0,19.3922,19.4166,19.384,19.384,94600.0
2006-04-27 11:00:00,23.75,23.77,23.72,23.75,143400.0,19.3758,19.3922,19.3514,19.3758,143400.0
2006-04-27 11:30:00,23.74,23.75,23.66,23.71,56600.0,19.3677,19.3758,19.3024,19.3432,56600.0
2006-04-27 12:00:00,23.71,23.77,23.7,23.74,91400.0,19.3432,19.3922,19.335,19.3677,91400.0
2006-04-27 12:30:00,23.74,23.75,23.72,23.74,45800.0,19.3677,19.3758,19.3514,19.3677,45800.0
2006-04-27 13:00:00,23.76,23.78,23.73,23.74,106300.0,19.384,19.4003,19.3595,19.3677,106300.0
2006-04-27 13:30:00,23.74,23.75,23.68,23.68,38700.0,19.3677,19.3758,19.3187,19.3187,38700.0
2006-04-27 14:00:00,23.68,23.72,23.66,23.69,79000.0,19.3187,19.3514,19.3024,19.3269,79000.0
2006-04-27 14:30:00,23.69,23.75,23.69,23.69,61700.0,19.3269,19.3758,19.3269,19.3269,61700.0
2006-04-27 15:00:00,23.69,23.82,23.69,23.8,152200.0,19.3269,19.4329,19.3269,19.4166,152200.0
2006-04-27 15:30:00,23.8,23.84,23.7,23.81,174000.0,19.4166,19.4493,19.335,19.4248,174000.0
2006-04-28 09:30:00,23.93,23.93,23.51,23.74,90500.0,19.5227,19.5227,19.18,19.3677,90500.0
2006-04-28 10:00:00,23.74,23.9,23.74,23.83,79100.0,19.3677,19.4982,19.3677,19.4411,79100.0
2006-04-28 10:30:00,23.82,23.92,23.79,23.89,101700.0,19.4329,19.5145,19.4085,19.4901,101700.0
2006-04-28 11:00:00,23.89,23.95,23.87,23.87,54300.0,19.4901,19.539,19.4737,19.4737,54300.0
2006-04-28 11:30:00,23.88,23.95,23.87,23.9,55300.0,19.4819,19.539,19.4737,19.4982,55300.0
2006-04-28 12:00:00,23.9,23.93,23.89,23.91,38600.0,19.4982,19.5227,19.4901,19.5064,38600.0
2006-04-28 12:30:00,23.91,23.99,23.88,23.97,56600.0,19.5064,19.5716,19.4819,19.5553,56600.0
2006-04-28 13:00:00,23.97,24.01,23.95,23.96,25800.0,19.5553,19.588,19.539,19.5472,25800.0
2006-04-28 13:30:00,23.96,23.97,23.86,23.88,53700.0,19.5472,19.5553,19.4656,19.4819,53700.0
2006-04-28 14:00:00,23.87,23.93,23.86,23.88,51900.0,19.4737,19.5227,19.4656,19.4819,51900.0
2006-04-28 14:30:00,23.88,23.91,23.86,23.88,56600.0,19.4819,19.5064,19.4656,19.4819,56600.0
2006-04-28 15:00:00,23.87,23.95,23.86,23.87,89900.0,19.4737,19.539,19.4656,19.4737,89900.0
2006-04-28 15:30:00,23.87,23.9,23.8,23.8,100100.0,19.4737,19.4982,19.4166,19.4166,100100.0
2006-05-01 09:30:00,23.9,23.96,23.7,23.93,112900.0,19.4982,19.5472,19.335,19.5227,112900.0
2006-05-01 10:00:00,23.93,24.04,23.89,24.0,96500.0,19.5227,19.6124,19.4901,19.5798,96500.0
2006-05-01 10:30:00,24.0,24.08,23.96,23.99,113200.0,19.5798,19.6451,19.5472,19.5716,113200.0
2006-05-01 11:00:00,23.99,24.0,23.95,23.96,100400.0,19.5716,19.5798,19.539,19.5472,100400.0
2006-05-01 11:30:00,23.96,24.05,23.95,24.04,118100.0,19.5472,19.6206,19.539,19.6124,118100.0
2006-05-01 12:00:00,24.02,24.09,24.01,24.06,77000.0,19.5961,19.6532,19.588,19.6287,77000.0
2006-05-01 12:30:00,24.06,24.07,24.05,24.06,31100.0,19.6287,19.6369,19.6206,19.6287,31100.0
2006-05-01 13:00:00,24.06,24.1,24.06,24.09,63800.0,19.6287,19.6614,19.6287,19.6532,63800.0
2006-05-01 13:30:00,24.1,24.1,24.06,24.08,36300.0,19.6614,19.6614,19.6287,19.6451,36300.0
2006-05-01 14:00:00,24.07,24.12,24.07,24.12,56300.0,19.6369,19.6777,19.6369,19.6777,56300.0
2006-05-01 14:30:00,24.12,24.19,24.12,24.15,67300.0,19.6777,19.7348,19.6777,19.7022,67300.0
2006-05-01 15:00:00,24.14,24.15,24.09,24.09,120300.0,19.694,19.7022,19.6532,19.6532,120300.0
2006-05-01 15:30:00,24.09,24.1,24.04,24.05,110200.0,19.6532,19.6614,19.6124,19.6206,110200.0
2006-05-02 09:30:00,24.02,24.21,23.93,24.15,81600.0,19.5961,19.7511,19.5227,19.7022,81600.0
2006-05-02 10:00:00,24.15,24.17,24.02,24.05,101100.0,19.7022,19.7185,19.5961,19.6206,101100.0
2006-05-02 10:30:00,24.07,24.1,23.89,24.01,92200.0,19.6369,19.6614,19.4901,19.588,92200.0
2006-05-02 11:00:00,24.01,24.01,23.83,23.86,64600.0,19.588,19.588,19.4411,19.4656,64600.0
2006-05-02 11:30:00,23.86,23.91,23.69,23.75,101300.0,19.4656,19.5064,19.3269,19.3758,101300.0
2006-05-02 12:00:00,23.75,23.85,23.74,23.84,38000.0,19.3758,19.4574,19.3677,19.4493,38000.0
2006-05-02 12:30:00,23.83,24.0,23.83,23.84,65200.0,19.4411,19.5798,19.4411,19.4493,65200.0
2006-05-02 13:00:00,23.84,23.92,23.84,23.91,31100.0,19.4493,19.5145,19.4493,19.5064,31100.0
2006-05-02 13:30:00,23.9,24.02,23.9,23.96,45100.0,19.4982,19.5961,19.4982,19.5472,45100.0
2006-05-02 14:00:00,23.95,23.97,23.91,23.91,28500.0,19.539,19.5553,19.5064,19.5064,28500.0
2006-05-02 14:30:00,23.91,23.93,23.9,23.91,60300.0,19.5064,19.5227,19.4982,19.5064,60300.0
2006-05-02 15:00:00,23.91,23.93,23.89,23.93,55300.0,19.5064,19.5227,19.4901,19.5227,55300.0
2006-05-02 15:30:00,23.92,24.15,23.92,24.13,89300.0,19.5145,19.7022,19.5145,19.6859,89300.0
2006-05-03 09:30:00,24.23,24.5,24.16,24.49,131000.0,19.7674,19.9877,19.7103,19.9795,131000.0
2006-05-03 10:00:00,24.49,24.52,24.35,24.52,113600.0,19.9795,20.004,19.8653,20.004,113600.0
2006-05-03 10:30:00,24.52,24.65,24.49,24.51,99600.0,20.004,20.1101,19.9795,19.9959,99600.0
2006-05-03 11:00:00,24.52,24.71,24.52,24.67,126300.0,20.004,20.159,20.004,20.1264,126300.0
2006-05-03 11:30:00,24.67,24.75,24.54,24.61,69800.0,20.1264,20.1917,20.0203,20.0774,69800.0
2006-05-03 12:00:00,24.61,24.61,24.5,24.5,62100.0,20.0774,20.0774,19.9877,19.9877,62100.0
2006-05-03 12:30:00,24.5,24.54,24.49,24.5,64400.0,19.9877,20.0203,19.9795,19.9877,64400.0
2006-05-03 13:00:00,24.5,24.58,24.5,24.53,41900.0,19.9877,20.053,19.9877,20.0122,41900.0
2006-05-03 13:30:00,24.53,24.54,24.5,24.51,83600.0,20.0122,20.0203,19.9877,19.9959,83600.0
2006-05-03 14:00:00,24.51,24.52,24.47,24.5,60300.0,19.9959,20.004,19.9632,19.9877,60300.0
2006-05-03 14:30:00,24.51,24.6,24.5,24.58,78700.0,19.9959,20.0693,19.9877,20.053,78700.0
2006-05-03 15:00:00,24.6,24.68,24.56,24.56,93800.0,20.0693,20.1346,20.0367,20.0367,93800.0
2006-05-03 15:30:00,24.56,24.67,24.5,24.52,137800.0,20.0367,20.1264,19.9877,20.004,137800.0
2006-05-04 09:30:00,24.5,25.08,24.5,25.05,143100.0,19.9877,20.4609,19.9877,20.4364,143100.0
2006-05-04 10:00:00,25.06,25.15,25.04,25.1,93000.0,20.4446,20.518,20.4283,20.4772,93000.0
2006-05-04 10:30:00,25.1,25.22,25.1,25.15,100300.0,20.4772,20.5751,20.4772,20.518,100300.0
2006-05-04 11:00:00,25.16,25.38,25.15,25.34,131700.0,20.5262,20.7056,20.518,20.673,131700.0
2006-05-04 11:30:00,25.32,25.55,25.3,25.5,178400.0,20.6567,20.8443,20.6404,20.8035,178400.0
2006-05-04 12:00:00,25.48,25.5,25.4,25.42,132500.0,20.7872,20.8035,20.722,20.7383,132500.0
2006-05-04 12:30:00,25.43,25.43,25.39,25.42,69700.0,20.7464,20.7464,20.7138,20.7383,69700.0
2006-05-04 13:00:00,25.42,25.49,25.41,25.49,53000.0,20.7383,20.7954,20.7301,20.7954,53000.0
2006-05-04 13:30:00,25.5,25.51,25.44,25.46,59300.0,20.8035,20.8117,20.7546,20.7709,59300.0
2006-05-04 14:00:00,25.45,25.48,25.42,25.45,53300.0,20.7627,20.7872,20.7383,20.7627,53300.0
2006-05-04 14:30:00,25.46,25.46,25.41,25.42,60500.0,20.7709,20.7709,20.7301,20.7383,60500.0
2006-05-04 15:00:00,25.41,25.53,25.41,25.45,123600.0,20.7301,20.828,20.7301,20.7627,123600.0
2006-05-04 15:30:00,25.45,25.46,25.41,25.42,137100.0,20.7627,20.7709,20.7301,20.7383,137100.0
2006-05-05 09:30:00,25.65,25.66,25.36,25.66,83500.0,20.9259,20.9341,20.6893,20.9341,83500.0
2006-05-05 10:00:00,25.66,25.7,25.55,25.56,100500.0,20.9341,20.9667,20.8443,20.8525,100500.0
2006-05-05 10:30:00,25.55,25.67,25.55,25.61,56400.0,20.8443,20.9422,20.8443,20.8933,56400.0
2006-05-05 11:00:00,25.6,25.7,25.53,25.55,108900.0,20.8851,20.9667,20.828,20.8443,108900.0
2006-05-05 11:30:00,25.53,25.7,25.5,25.56,49300.0,20.828,20.9667,20.8035,20.8525,49300.0
2006-05-05 12:00:00,25.57,25.6,25.53,25.54,45600.0,20.8606,20.8851,20.828,20.8362,45600.0
2006-05-05 12:30:00,25.54,25.57,25.54,25.56,26700.0,20.8362,20.8606,20.8362,20.8525,26700.0
2006-05-05 13:00:00,25.55,25.6,25.53,25.56,50300.0,20.8443,20.8851,20.828,20.8525,50300.0
2006-05-05 13:30:00,25.57,25.75,25.56,25.75,41200.0,20.8606,21.0075,20.8525,21.0075,41200.0
2006-05-05 14:00:00,25.75,25.81,25.67,25.69,89400.0,21.0075,21.0564,20.9422,20.9585,89400.0
2006-05-05 14:30:00,25.7,25.81,25.69,25.77,63800.0,20.9667,21.0564,20.9585,21.0238,63800.0
2006-05-05 15:00:00,25.78,25.78,25.67,25.7,57000.0,21.032,21.032,20.9422,20.9667,57000.0
2006-05-05 15:30:00,25.71,25.77,25.68,25.69,96500.0,20.9749,21.0238,20.9504,20.9585,96500.0
2006-05-08 09:30:00,25.71,25.71,25.55,25.71,51200.0,20.9749,20.9749,20.8443,20.9749,51200.0
2006-05-08 10:00:00,25.71,25.75,25.6,25.68,42900.0,20.9749,21.0075,20.8851,20.9504,42900.0
2006-05-08 10:30:00,25.67,25.73,25.63,25.7,77400.0,20.9422,20.9912,20.9096,20.9667,77400.0
2006-05-08 11:00:00,25.7,25.76,25.7,25.7,32000.0,20.9667,21.0156,20.9667,20.9667,32000.0
2006-05-08 11:30:00,25.7,25.72,25.63,25.63,41100.0,20.9667,20.983,20.9096,20.9096,41100.0
2006-05-08 12:00:00,25.63,25.71,25.62,25.7,25300.0,20.9096,20.9749,20.9014,20.9667,25300.0
2006-05-08 12:30:00,25.71,25.75,25.67,25.71,51700.0,20.9749,21.0075,20.9422,20.9749,51700.0
2006-05-08 13:00:00,25.71,25.81,25.7,25.78,19600.0,20.9749,21.0564,20.9667,21.032,19600.0
2006-05-08 13:30:00,25.77,25.8,25.76,25.77,21100.0,21.0238,21.0483,21.0156,21.0238,21100.0
2006-05-08 14:00:00,25.77,25.77,25.61,25.62,33500.0,21.0238,21.0238,20.8933,20.9014,33500.0
2006-05-08 14:30:00,25.62,25.66,25.62,25.64,54200.0,20.9014,20.9341,20.9014,20.9177,54200.0
2006-05-08 15:00:00,25.64,25.66,25.58,25.62,45900.0,20.9177,20.9341,20.8688,20.9014,45900.0
2006-05-08 15:30:00,25.6,25.72,25.6,25.72,72700.0,20.8851,20.983,20.8851,20.983,72700.0
2006-05-09 09:30:00,25.68,25.82,25.67,25.7,34700.0,20.9504,21.0646,20.9422,20.9667,34700.0
2006-05-09 10:00:00,25.7,25.77,25.49,25.52,129500.0,20.9667,21.0238,20.7954,20.8198,129500.0
2006-05-09 10:30:00,25.56,25.6,25.52,25.55,38700.0,20.8525,20.8851,20.8198,20.8443,38700.0
2006-05-09 11:00:00,25.53,25.55,25.5,25.51,16500.0,20.828,20.8443,20.8035,20.8117,16500.0
2006-05-09 11:30:00,25.53,25.64,25.53,25.64,16200.0,20.828,20.9177,20.828,20.9177,16200.0
2006-05-09 12:00:00,25.62,25.68,25.6,25.68,20800.0,20.9014,20.9504,20.8851,20.9504,20800.0
2006-05-09 12:30:00,25.68,25.7,25.62,25.64,13000.0,20.9504,20.9667,20.9014,20.9177,13000.0
2006-05-09 13:00:00,25.66,25.66,25.64,25.65,38200.0,20.9341,20.9341,20.9177,20.9259,38200.0
2006-05-09 13:30:00,25.65,25.66,25.64,25.65,22200.0,20.9259,20.9341,20.9177,20.9259,22200.0
2006-05-09 14:00:00,25.65,25.79,25.65,25.75,35300.0,20.9259,21.0401,20.9259,21.0075,35300.0
2006-05-09 14:30:00,25.74,25.75,25.71,25.73,18800.0,20.9993,21.0075,20.9749,20.9912,18800.0
2006-05-09 15:00:00,25.72,25.8,25.71,25.75,28500.0,20.983,21.0483,20.9749,21.0075,28500.0
2006-05-09 15:30:00,25.76,25.84,25.71,25.84,75800.0,21.0156,21.0809,20.9749,21.0809,75800.0
2006-05-10 09:30:00,25.73,25.85,25.55,25.58,236500.0,20.9912,21.0891,20.8443,20.8688,236500.0
2006-05-10 10:00:00,25.58,25.6,25.45,25.5,258500.0,20.8688,20.8851,20.7627,20.8035,258500.0
2006-05-10 10:30:00,25.51,25.51,25.25,25.28,171900.0,20.8117,20.8117,20.5996,20.6241,171900.0
2006-05-10 11:00:00,25.28,25.35,25.2,25.24,177900.0,20.6241,20.6812,20.5588,20.5914,177900.0
2006-05-10 11:30:00,25.25,25.27,25.17,25.2,126900.0,20.5996,20.6159,20.5343,20.5588,126900.0
2006-05-10 12:00:00,25.2,25.27,25.15,25.26,70100.0,20.5588,20.6159,20.518,20.6077,70100.0
2006-05-10 12:30:00,25.26,25.48,25.25,25.36,56900.0,20.6077,20.7872,20.5996,20.6893,56900.0
2006-05-10 13:00:00,25.36,25.41,25.35,25.4,78400.0,20.6893,20.7301,20.6812,20.722,78400.0
2006-05-10 13:30:00,25.4,25.41,25.23,25.3,112000.0,20.722,20.7301,20.5833,20.6404,112000.0
2006-05-10 14:00:00,25.3,25.38,25.2,25.2,127500.0,20.6404,20.7056,20.5588,20.5588,127500.0
2006-05-10 14:30:00,25.23,25.27,25.13,25.19,163600.0,20.5833,20.6159,20.5017,20.5506,163600.0
2006-05-10 15:00:00,25.16,25.4,25.14,25.36,99900.0,20.5262,20.722,20.5098,20.6893,99900.0
2006-05-10 15:30:00,25.36,25.43,25.34,25.39,170300.0,20.6893,20.7464,20.673,20.7138,170300.0
2006-05-11 09:30:00,25.37,25.37,25.19,25.25,79900.0,20.6975,20.6975,20.5506,20.5996,79900.0
2006-05-11 10:00:00,25.25,25.28,25.18,25.22,245500.0,20.5996,20.6241,20.5425,20.5751,245500.0
2006-05-11 10:30:00,25.22,25.23,25.04,25.1,107800.0,20.5751,20.5833,20.4283,20.4772,107800.0
2006-05-11 11:00:00,25.1,25.1,25.04,25.06,90800.0,20.4772,20.4772,20.4283,20.4446,90800.0
2006-05-11 11:30:00,25.06,25.07,25.02,25.05,71300.0,20.4446,20.4527,20.4119,20.4364,71300.0
2006-05-11 12:00:00,25.05,25.12,25.04,25.08,77500.0,20.4364,20.4935,20.4283,20.4609,77500.0
2006-05-11 12:30:00,25.07,25.12,25.07,25.11,34100.0,20.4527,20.4935,20.4527,20.4854,34100.0
2006-05-11 13:00:00,25.13,25.2,25.06,25.09,24600.0,20.5017,20.5588,20.4446,20.469,24600.0
2006-05-11 13:30:00,25.09,25.12,25.09,25.1,58900.0,20.469,20.4935,20.469,20.4772,58900.0
2006-05-11 14:00:00,25.1,25.11,25.06,25.11,84000.0,20.4772,20.4854,20.4446,20.4854,84000.0
2006-05-11 14:30:00,25.09,25.21,25.07,25.18,63700.0,20.469,20.5669,20.4527,20.5425,63700.0
2006-05-11 15:00:00,25.18,25.23,25.15,25.16,131300.0,20.5425,20.5833,20.518,20.5262,131300.0
2006-05-11 15:30:00,25.16,25.23,25.14,25.2,155800.0,20.5262,20.5833,20.5098,20.5588,155800.0
2006-05-12 09:30:00,25.18,25.2,24.78,24.84,157300.0,20.5425,20.5588,20.2161,20.2651,157300.0
2006-05-12 10:00:00,24.86,24.86,24.63,24.73,109100.0,20.2814,20.2814,20.0938,20.1753,109100.0
2006-05-12 10:30:00,24.74,24.74,24.5,24.58,180100.0,20.1835,20.1835,19.9877,20.053,180100.0
2006-05-12 11:00:00,24.6,24.77,24.58,24.69,90900.0,20.0693,20.208,20.053,20.1427,90900.0
2006-05-12 11:30:00,24.69,24.8,24.67,24.77,101800.0,20.1427,20.2325,20.1264,20.208,101800.0
2006-05-12 12:00:00,24.78,24.87,24.68,24.86,168900.0,20.2161,20.2896,20.1346,20.2814,168900.0
2006-05-12 12:30:00,24.86,24.9,24.78,24.79,111300.0,20.2814,20.314,20.2161,20.2243,111300.0
2006-05-12 13:00:00,24.79,24.92,24.76,24.9,77800.0,20.2243,20.3304,20.1998,20.314,77800.0
2006-05-12 13:30:00,24.9,24.94,24.9,24.93,72200.0,20.314,20.3467,20.314,20.3385,72200.0
2006-05-12 14:00:00,24.94,25.1,24.91,25.07,154600.0,20.3467,20.4772,20.3222,20.4527,154600.0
2006-05-12 14:30:00,25.08,25.14,24.9,25.07,103200.0,20.4609,20.5098,20.314,20.4527,103200.0
2006-05-12 15:00:00,25.07,25.14,25.07,25.1,147200.0,20.4527,20.5098,20.4527,20.4772,147200.0
2006-05-12 15:30:00,25.11,25.13,24.97,24.98,321700.0,20.4854,20.5017,20.3711,20.3793,321700.0
2006-05-15 09:30:00,24.9,25.3,24.8,25.1,103500.0,20.314,20.6404,20.2325,20.4772,103500.0
2006-05-15 10:00:00,25.1,25.18,24.93,25.17,129300.0,20.4772,20.5425,20.3385,20.5343,129300.0
2006-05-15 10:30:00,25.16,25.22,25.15,25.17,124800.0,20.5262,20.5751,20.518,20.5343,124800.0
2006-05-15 11:00:00,25.16,25.29,25.13,25.13,114900.0,20.5262,20.6322,20.5017,20.5017,114900.0
2006-05-15 11:30:00,25.13,25.2,25.05,25.15,81900.0,20.5017,20.5588,20.4364,20.518,81900.0
2006-05-15 12:00:00,25.15,25.29,25.1,25.29,40800.0,20.518,20.6322,20.4772,20.6322,40800.0
2006-05-15 12:30:00,25.26,25.29,25.2,25.22,43500.0,20.6077,20.6322,20.5588,20.5751,43500.0
2006-05-15 13:00:00,25.23,25.26,24.95,24.98,198300.0,20.5833,20.6077,20.3548,20.3793,198300.0
2006-05-15 13:30:00,25.0,25.03,24.93,24.93,80100.0,20.3956,20.4201,20.3385,20.3385,80100.0
2006-05-15 14:00:00,24.94,25.06,24.93,25.04,61700.0,20.3467,20.4446,20.3385,20.4283,61700.0
2006-05-15 14:30:00,25.04,25.07,24.94,24.95,61300.0,20.4283,20.4527,20.3467,20.3548,61300.0
2006-05-15 15:00:00,24.95,25.19,24.89,25.11,120000.0,20.3548,20.5506,20.3059,20.4854,120000.0
2006-05-15 15:30:00,25.1,25.32,25.08,25.26,192600.0,20.4772,20.6567,20.4609,20.6077,192600.0
2006-05-16 09:30:00,25.31,25.34,24.99,25.07,128400.0,20.6485,20.673,20.3875,20.4527,128400.0
2006-05-16 10:00:00,25.07,25.07,24.69,24.97,176000.0,20.4527,20.4527,20.1427,20.3711,176000.0
2006-05-16 10:30:00,24.97,24.99,24.86,24.9,52900.0,20.3711,20.3875,20.2814,20.314,52900.0
2006-05-16 11:00:00,24.87,24.91,24.76,24.76,105700.0,20.2896,20.3222,20.1998,20.1998,105700.0
2006-05-16 11:30:00,24.76,24.77,24.58,24.72,151600.0,20.1998,20.208,20.053,20.1672,151600.0
2006-05-16 12:00:00,24.71,24.81,24.6,24.73,163100.0,20.159,20.2406,20.0693,20.1753,163100.0
2006-05-16 12:30:00,24.75,24.75,24.62,24.7,134400.0,20.1917,20.1917,20.0856,20.1509,134400.0
2006-05-16 13:00:00,24.7,24.73,24.66,24.72,106300.0,20.1509,20.1753,20.1182,20.1672,106300.0
2006-05-16 13:30:00,24.72,24.73,24.61,24.7,115400.0,20.1672,20.1753,20.0774,20.1509,115400.0
2006-05-16 14:00:00,24.72,24.76,24.69,24.74,146000.0,20.1672,20.1998,20.1427,20.1835,146000.0
2006-05-16 14:30:00,24.73,24.78,24.71,24.75,151500.0,20.1753,20.2161,20.159,20.1917,151500.0
2006-05-16 15:00:00,24.75,24.8,24.64,24.65,163200.0,20.1917,20.2325,20.1019,20.1101,163200.0
2006-05-16 15:30:00,24.66,24.75,24.61,24.63,351400.0,20.1182,20.1917,20.0774,20.0938,351400.0
2006-05-17 09:30:00,24.58,24.61,23.95,24.08,296900.0,20.053,20.0774,19.539,19.6451,296900.0
2006-05-17 10:00:00,24.08,24.16,23.87,24.01,240500.0,19.6451,19.7103,19.4737,19.588,240500.0
2006-05-17 10:30:00,24.01,24.17,23.95,24.1,166800.0,19.588,19.7185,19.539,19.6614,166800.0
2006-05-17 11:00:00,24.12,24.15,23.94,23.98,159500.0,19.6777,19.7022,19.5308,19.5635,159500.0
2006-05-17 11:30:00,23.95,23.99,23.87,23.9,85400.0,19.539,19.5716,19.4737,19.4982,85400.0
2006-05-17 12:00:00,23.89,23.96,23.8,23.8,113000.0,19.4901,19.5472,19.4166,19.4166,113000.0
2006-05-17 12:30:00,23.8,23.99,23.8,23.95,58200.0,19.4166,19.5716,19.4166,19.539,58200.0
2006-05-17 13:00:00,23.97,24.05,23.97,24.0,60600.0,19.5553,19.6206,19.5553,19.5798,60600.0
2006-05-17 13:30:00,24.01,24.08,23.96,24.0,81500.0,19.588,19.6451,19.5472,19.5798,81500.0
2006-05-17 14:00:00,24.0,24.02,23.94,23.95,81000.0,19.5798,19.5961,19.5308,19.539,81000.0
2006-05-17 14:30:00,23.95,23.97,23.89,23.9,76300.0,19.539,19.5553,19.4901,19.4982,76300.0
2006-05-17 15:00:00,23.89,24.01,23.85,24.01,97100.0,19.4901,19.588,19.4574,19.588,97100.0
2006-05-17 15:30:00,24.01,24.09,23.99,23.99,239800.0,19.588,19.6532,19.5716,19.5716,239800.0
2006-05-18 09:30:00,23.98,24.55,23.94,24.49,165100.0,19.5635,20.0285,19.5308,19.9795,165100.0
2006-05-18 10:00:00,24.49,24.51,24.25,24.28,79100.0,19.9795,19.9959,19.7838,19.8082,79100.0
2006-05-18 10:30:00,24.29,24.37,24.24,24.25,186700.0,19.8164,19.8817,19.7756,19.7838,186700.0
2006-05-18 11:00:00,24.25,24.35,24.2,24.35,174900.0,19.7838,19.8653,19.743,19.8653,174900.0
2006-05-18 11:30:00,24.38,24.41,24.23,24.25,206200.0,19.8898,19.9143,19.7674,19.7838,206200.0
2006-05-18 12:00:00,24.25,24.5,24.23,24.49,157400.0,19.7838,19.9877,19.7674,19.9795,157400.0
2006-05-18 12:30:00,24.5,24.64,24.37,24.63,162600.0,19.9877,20.1019,19.8817,20.0938,162600.0
2006-05-18 13:00:00,24.63,24.68,24.5,24.63,51300.0,20.0938,20.1346,19.9877,20.0938,51300.0
2006-05-18 13:30:00,24.63,24.7,24.56,24.6,40100.0,20.0938,20.1509,20.0367,20.0693,40100.0
2006-05-18 14:00:00,24.59,24.6,24.5,24.51,32000.0,20.0611,20.0693,19.9877,19.9959,32000.0
2006-05-18 14:30:00,24.52,24.64,24.5,24.55,58400.0,20.004,20.1019,19.9877,20.0285,58400.0
2006-05-18 15:00:00,24.55,24.62,24.54,24.61,191400.0,20.0285,20.0856,20.0203,20.0774,191400.0
2006-05-18 15:30:00,24.61,24.61,24.36,24.48,450200.0,20.0774,20.0774,19.8735,19.9714,450200.0
2006-05-19 09:30:00,24.63,24.63,24.31,24.38,105400.0,20.0938,20.0938,19.8327,19.8898,105400.0
2006-05-19 10:00:00,24.37,24.44,24.33,24.4,70900.0,19.8817,19.9388,19.849,19.9061,70900.0
2006-05-19 10:30:00,24.41,24.64,24.41,24.61,183000.0,19.9143,20.1019,19.9143,20.0774,183000.0
2006-05-19 11:00:00,24.61,24.64,24.32,24.42,145000.0,20.0774,20.1019,19.8409,19.9224,145000.0
2006-05-19 11:30:00,24.42,24.43,24.08,24.13,96200.0,19.9224,19.9306,19.6451,19.6859,96200.0
2006-05-19 12:00:00,24.13,24.22,24.08,24.22,58900.0,19.6859,19.7593,19.6451,19.7593,58900.0
2006-05-19 12:30:00,24.22,24.54,24.19,24.47,69700.0,19.7593,20.0203,19.7348,19.9632,69700.0
2006-05-19 13:00:00,24.49,24.62,24.41,24.6,77500.0,19.9795,20.0856,19.9143,20.0693,77500.0
2006-05-19 13:30:00,24.62,24.85,24.58,24.83,131900.0,20.0856,20.2732,20.053,20.2569,131900.0
2006-05-19 14:00:00,24.84,24.85,24.45,24.45,83200.0,20.2651,20.2732,19.9469,19.9469,83200.0
2006-05-19 14:30:00,24.46,24.48,24.18,24.22,79000.0,19.9551,19.9714,19.7266,19.7593,79000.0
2006-05-19 15:00:00,24.21,24.37,24.17,24.27,142900.0,19.7511,19.8817,19.7185,19.8001,142900.0
2006-05-19 15:30:00,24.28,24.5,24.26,24.35,137800.0,19.8082,19.9877,19.7919,19.8653,137800.0
2006-05-22 09:30:00,24.06,24.47,23.89,24.43,132600.0,19.6287,19.9632,19.4901,19.9306,132600.0
2006-05-22 10:00:00,24.41,24.45,24.1,24.3,110800.0,19.9143,19.9469,19.6614,19.8245,110800.0
2006-05-22 10:30:00,24.3,24.5,24.15,24.18,146700.0,19.8245,19.9877,19.7022,19.7266,146700.0
2006-05-22 11:00:00,24.19,24.23,24.04,24.15,79100.0,19.7348,19.7674,19.6124,19.7022,79100.0
2006-05-22 11:30:00,24.16,24.35,23.94,24.03,102200.0,19.7103,19.8653,19.5308,19.6043,102200.0
2006-05-22 12:00:00,24.07,24.25,23.91,23.96,75500.0,19.6369,19.7838,19.5064,19.5472,75500.0
2006-05-22 12:30:00,23.97,24.13,23.88,23.95,84700.0,19.5553,19.6859,19.4819,19.539,84700.0
2006-05-22 13:00:00,23.96,24.02,23.9,23.99,49000.0,19.5472,19.5961,19.4982,19.5716,49000.0
2006-05-22 13:30:00,24.0,24.15,23.94,24.12,78900.0,19.5798,19.7022,19.5308,19.6777,78900.0
2006-05-22 14:00:00,24.11,24.25,24.04,24.23,77300.0,19.6695,19.7838,19.6124,19.7674,77300.0
2006-05-22 14:30:00,24.24,24.25,24.1,24.15,63400.0,19.7756,19.7838,19.6614,19.7022,63400.0
2006-05-22 15:00:00,24.14,24.72,24.14,24.67,96400.0,19.694,20.1672,19.694,20.1264,96400.0
2006-05-22 15:30:00,24.67,24.72,24.39,24.45,194500.0,20.1264,20.1672,19.898,19.9469,194500.0
2006-05-23 09:30:00,24.6,25.11,24.56,24.95,143800.0,20.0693,20.4854,20.0367,20.3548,143800.0
2006-05-23 10:00:00,24.95,25.0,24.81,24.83,133100.0,20.3548,20.3956,20.2406,20.2569,133100.0
2006-05-23 10:30:00,24.82,24.9,24.64,24.65,323400.0,20.2488,20.314,20.1019,20.1101,323400.0
2006-05-23 11:00:00,24.65,24.72,24.5,24.51,86800.0,20.1101,20.1672,19.9877,19.9959,86800.0
2006-05-23 11:30:00,24.52,24.62,24.37,24.37,92800.0,20.004,20.0856,19.8817,19.8817,92800.0
2006-05-23 12:00:00,24.38,24.49,24.29,24.31,99200.0,19.8898,19.9795,19.8164,19.8327,99200.0
2006-05-23 12:30:00,24.32,24.42,24.22,24.38,134500.0,19.8409,19.9224,19.7593,19.8898,134500.0
2006-05-23 13:00:00,24.38,24.4,24.33,24.36,31800.0,19.8898,19.9061,19.849,19.8735,31800.0
2006-05-23 13:30:00,24.37,24.46,24.35,24.38,36600.0,19.8817,19.9551,19.8653,19.8898,36600.0
2006-05-23 14:00:00,24.39,24.46,24.3,24.31,50000.0,19.898,19.9551,19.8245,19.8327,50000.0
2006-05-23 14:30:00,24.3,24.34,24.13,24.15,85100.0,19.8245,19.8572,19.6859,19.7022,85100.0
2006-05-23 15:00:00,24.15,24.22,24.12,24.14,108600.0,19.7022,19.7593,19.6777,19.694,108600.0
2006-05-23 15:30:00,24.15,24.15,23.91,23.94,206300.0,19.7022,19.7022,19.5064,19.5308,206300.0
2006-05-24 09:30:00,23.73,23.85,23.56,23.75,336700.0,19.3595,19.4574,19.2208,19.3758,336700.0
2006-05-24 10:00:00,23.75,24.31,23.74,24.21,128400.0,19.3758,19.8327,19.3677,19.7511,128400.0
2006-05-24 10:30:00,24.22,24.33,24.15,24.2,95000.0,19.7593,19.849,19.7022,19.743,95000.0
2006-05-24 11:00:00,24.18,24.24,24.13,24.18,63900.0,19.7266,19.7756,19.6859,19.7266,63900.0
2006-05-24 11:30:00,24.18,24.18,23.99,24.14,95100.0,19.7266,19.7266,19.5716,19.694,95100.0
2006-05-24 12:00:00,24.13,24.14,23.9,23.91,74900.0,19.6859,19.694,19.4982,19.5064,74900.0
2006-05-24 12:30:00,23.95,24.02,23.77,23.81,127000.0,19.539,19.5961,19.3922,19.4248,127000.0
2006-05-24 13:00:00,23.8,23.83,23.69,23.7,90000.0,19.4166,19.4411,19.3269,19.335,90000.0
2006-05-24 13:30:00,23.71,23.71,23.57,23.6,201800.0,19.3432,19.3432,19.229,19.2535,201800.0
2006-05-24 14:00:00,23.59,23.7,23.5,23.62,134700.0,19.2453,19.335,19.1719,19.2698,134700.0
2006-05-24 14:30:00,23.62,24.11,23.59,24.05,98800.0,19.2698,19.6695,19.2453,19.6206,98800.0
2006-05-24 15:00:00,24.09,24.15,23.91,24.02,124600.0,19.6532,19.7022,19.5064,19.5961,124600.0
2006-05-24 15:30:00,24.02,24.1,24.02,24.03,182000.0,19.5961,19.6614,19.5961,19.6043,182000.0
2006-05-25 09:30:00,24.18,24.79,24.1,24.65,158600.0,19.7266,20.2243,19.6614,20.1101,158600.0
2006-05-25 10:00:00,24.65,24.7,24.22,24.27,74700.0,20.1101,20.1509,19.7593,19.8001,74700.0
2006-05-25 10:30:00,24.26,24.35,24.13,24.21,80300.0,19.7919,19.8653,19.6859,19.7511,80300.0
2006-05-25 11:00:00,24.21,24.35,24.15,24.28,49800.0,19.7511,19.8653,19.7022,19.8082,49800.0
2006-05-25 11:30:00,24.28,24.52,24.27,24.5,63800.0,19.8082,20.004,19.8001,19.9877,63800.0
2006-05-25 12:00:00,24.5,24.5,24.36,24.37,57100.0,19.9877,19.9877,19.8735,19.8817,57100.0
2006-05-25 12:30:00,24.37,24.4,24.31,24.38,29700.0,19.8817,19.9061,19.8327,19.8898,29700.0
2006-05-25 13:00:00,24.37,24.38,24.34,24.34,15500.0,19.8817,19.8898,19.8572,19.8572,15500.0
2006-05-25 13:30:00,24.33,24.49,24.33,24.48,37200.0,19.849,19.9795,19.849,19.9714,37200.0
2006-05-25 14:00:00,24.48,24.48,24.32,24.38,52200.0,19.9714,19.9714,19.8409,19.8898,52200.0
2006-05-25 14:30:00,24.38,24.45,24.35,24.35,28000.0,19.8898,19.9469,19.8653,19.8653,28000.0
2006-05-25 15:00:00,24.32,24.43,24.27,24.43,56700.0,19.8409,19.9306,19.8001,19.9306,56700.0
2006-05-25 15:30:00,24.42,24.45,24.36,24.44,82800.0,19.9224,19.9469,19.8735,19.9388,82800.0
2006-05-26 09:30:00,24.5,24.72,24.35,24.7,44300.0,19.9877,20.1672,19.8653,20.1509,44300.0
2006-05-26 10:00:00,24.67,24.73,24.62,24.63,41800.0,20.1264,20.1753,20.0856,20.0938,41800.0
2006-05-26 10:30:00,24.62,24.64,24.53,24.59,36100.0,20.0856,20.1019,20.0122,20.0611,36100.0
2006-05-26 11:00:00,24.59,24.61,24.5,24.53,27800.0,20.0611,20.0774,19.9877,20.0122,27800.0
2006-05-26 11:30:00,24.53,24.55,24.44,24.46,20900.0,20.0122,20.0285,19.9388,19.9551,20900.0
2006-05-26 12:00:00,24.45,24.56,24.42,24.55,62300.0,19.9469,20.0367,19.9224,20.0285,62300.0
2006-05-26 12:30:00,24.53,24.58,24.5,24.54,59100.0,20.0122,20.053,19.9877,20.0203,59100.0
2006-05-26 13:00:00,24.54,24.59,24.46,24.59,70700.0,20.0203,20.0611,19.9551,20.0611,70700.0
2006-05-26 13:30:00,24.56,24.65,24.56,24.59,28300.0,20.0367,20.1101,20.0367,20.0611,28300.0
2006-05-26 14:00:00,24.59,24.64,24.55,24.61,31300.0,20.0611,20.1019,20.0285,20.0774,31300.0
2006-05-26 14:30:00,24.61,24.62,24.54,24.58,56400.0,20.0774,20.0856,20.0203,20.053,56400.0
2006-05-26 15:00:00,24.58,24.65,24.52,24.53,49300.0,20.053,20.1101,20.004,20.0122,49300.0
2006-05-26 15:30:00,24.55,24.65,24.5,24.64,81300.0,20.0285,20.1101,19.9877,20.1019,81300.0
2006-05-30 09:30:00,24.62,24.62,23.77,23.94,175100.0,20.0856,20.0856,19.3922,19.5308,175100.0
2006-05-30 10:00:00,23.94,24.02,23.85,23.94,91100.0,19.5308,19.5961,19.4574,19.5308,91100.0
2006-05-30 10:30:00,23.93,24.04,23.93,23.97,67400.0,19.5227,19.6124,19.5227,19.5553,67400.0
2006-05-30 11:00:00,23.98,24.02,23.85,23.88,76700.0,19.5635,19.5961,19.4574,19.4819,76700.0
2006-05-30 11:30:00,23.88,23.91,23.85,23.91,26200.0,19.4819,19.5064,19.4574,19.5064,26200.0
2006-05-30 12:00:00,23.92,23.93,23.84,23.91,25900.0,19.5145,19.5227,19.4493,19.5064,25900.0
2006-05-30 12:30:00,23.92,23.95,23.85,23.88,26300.0,19.5145,19.539,19.4574,19.4819,26300.0
2006-05-30 13:00:00,23.88,23.9,23.81,23.83,27600.0,19.4819,19.4982,19.4248,19.4411,27600.0
2006-05-30 13:30:00,23.84,23.89,23.8,23.82,27100.0,19.4493,19.4901,19.4166,19.4329,27100.0
2006-05-30 14:00:00,23.81,23.9,23.81,23.88,17700.0,19.4248,19.4982,19.4248,19.4819,17700.0
2006-05-30 14:30:00,23.89,23.9,23.84,23.86,18700.0,19.4901,19.4982,19.4493,19.4656,18700.0
2006-05-30 15:00:00,23.85,23.89,23.77,23.83,113300.0,19.4574,19.4901,19.3922,19.4411,113300.0
2006-05-30 15:30:00,23.8,23.8,23.65,23.74,127100.0,19.4166,19.4166,19.2943,19.3677,127100.0
2006-05-31 09:30:00,23.73,24.05,23.73,23.81,75200.0,19.3595,19.6206,19.3595,19.4248,75200.0
2006-05-31 10:00:00,23.79,23.9,23.75,23.87,53200.0,19.4085,19.4982,19.3758,19.4737,53200.0
2006-05-31 10:30:00,23.87,24.28,23.86,24.27,82100.0,19.4737,19.8082,19.4656,19.8001,82100.0
2006-05-31 11:00:00,24.27,24.3,24.11,24.27,53900.0,19.8001,19.8245,19.6695,19.8001,53900.0
2006-05-31 11:30:00,24.27,24.43,24.19,24.36,46000.0,19.8001,19.9306,19.7348,19.8735,46000.0
2006-05-31 12:00:00,24.36,24.47,24.3,24.39,32900.0,19.8735,19.9632,19.8245,19.898,32900.0
2006-05-31 12:30:00,24.39,24.4,24.34,24.36,23000.0,19.898,19.9061,19.8572,19.8735,23000.0
2006-05-31 13:00:00,24.35,24.39,24.3,24.37,26900.0,19.8653,19.898,19.8245,19.8817,26900.0
2006-05-31 13:30:00,24.37,24.39,24.32,24.36,48200.0,19.8817,19.898,19.8409,19.8735,48200.0
2006-05-31 14:00:00,24.36,24.48,24.22,24.35,144800.0,19.8735,19.9714,19.7593,19.8653,144800.0
2006-05-31 14:30:00,24.34,24.46,24.33,24.44,72200.0,19.8572,19.9551,19.849,19.9388,72200.0
2006-05-31 15:00:00,24.44,24.49,24.32,24.32,79100.0,19.9388,19.9795,19.8409,19.8409,79100.0
2006-05-31 15:30:00,24.33,24.48,24.27,24.46,101300.0,19.849,19.9714,19.8001,19.9551,101300.0
2006-06-01 09:30:00,24.29,24.39,23.97,24.24,218300.0,19.8164,19.898,19.5553,19.7756,218300.0
2006-06-01 10:00:00,24.25,24.36,24.21,24.36,101800.0,19.7838,19.8735,19.7511,19.8735,101800.0
2006-06-01 10:30:00,24.34,24.46,24.34,24.41,73200.0,19.8572,19.9551,19.8572,19.9143,73200.0
2006-06-01 11:00:00,24.41,24.5,24.41,24.5,112600.0,19.9143,19.9877,19.9143,19.9877,112600.0
2006-06-01 11:30:00,24.5,24.72,24.49,24.66,122800.0,19.9877,20.1672,19.9795,20.1182,122800.0
2006-06-01 12:00:00,24.66,24.72,24.61,24.69,57100.0,20.1182,20.1672,20.0774,20.1427,57100.0
2006-06-01 12:30:00,24.69,24.7,24.62,24.66,76600.0,20.1427,20.1509,20.0856,20.1182,76600.0
2006-06-01 13:00:00,24.66,24.7,24.63,24.69,46600.0,20.1182,20.1509,20.0938,20.1427,46600.0
2006-06-01 13:30:00,24.7,24.8,24.69,24.8,48800.0,20.1509,20.2325,20.1427,20.2325,48800.0
2006-06-01 14:00:00,24.8,24.83,24.7,24.74,96900.0,20.2325,20.2569,20.1509,20.1835,96900.0
2006-06-01 14:30:00,24.74,24.87,24.74,24.85,74200.0,20.1835,20.2896,20.1835,20.2732,74200.0
2006-06-01 15:00:00,24.85,24.97,24.85,24.97,54600.0,20.2732,20.3711,20.2732,20.3711,54600.0
2006-06-01 15:30:00,24.98,25.05,24.95,25.02,133300.0,20.3793,20.4364,20.3548,20.4119,133300.0
2006-06-02 09:30:00,25.3,25.43,25.05,25.17,149000.0,20.6404,20.7464,20.4364,20.5343,149000.0
2006-06-02 10:00:00,25.14,25.31,25.03,25.28,74700.0,20.5098,20.6485,20.4201,20.6241,74700.0
2006-06-02 10:30:00,25.29,25.3,24.93,24.95,108800.0,20.6322,20.6404,20.3385,20.3548,108800.0
2006-06-02 11:00:00,24.95,25.13,24.95,25.04,41900.0,20.3548,20.5017,20.3548,20.4283,41900.0
2006-06-02 11:30:00,25.07,25.08,24.89,24.92,75100.0,20.4527,20.4609,20.3059,20.3304,75100.0
2006-06-02 12:00:00,24.9,25.0,24.88,24.99,51200.0,20.314,20.3956,20.2977,20.3875,51200.0
2006-06-02 12:30:00,24.97,25.1,24.93,25.0,27200.0,20.3711,20.4772,20.3385,20.3956,27200.0
2006-06-02 13:00:00,24.99,25.04,24.99,25.04,18300.0,20.3875,20.4283,20.3875,20.4283,18300.0
2006-06-02 13:30:00,25.04,25.06,25.01,25.04,18300.0,20.4283,20.4446,20.4038,20.4283,18300.0
2006-06-02 14:00:00,25.05,25.07,24.97,24.99,18100.0,20.4364,20.4527,20.3711,20.3875,18100.0
2006-06-02 14:30:00,25.0,25.1,24.91,24.92,62400.0,20.3956,20.4772,20.3222,20.3304,62400.0
2006-06-02 15:00:00,24.93,24.93,24.79,24.89,88600.0,20.3385,20.3385,20.2243,20.3059,88600.0
2006-06-02 15:30:00,24.89,25.0,24.87,24.9,125600.0,20.3059,20.3956,20.2896,20.314,125600.0
2006-06-05 09:30:00,24.83,25.0,24.53,24.71,57400.0,20.2569,20.3956,20.0122,20.159,57400.0
2006-06-05 10:00:00,24.71,24.94,24.68,24.9,44300.0,20.159,20.3467,20.1346,20.314,44300.0
2006-06-05 10:30:00,24.92,24.98,24.87,24.94,14000.0,20.3304,20.3793,20.2896,20.3467,14000.0
2006-06-05 11:00:00,24.92,24.92,24.88,24.88,24000.0,20.3304,20.3304,20.2977,20.2977,24000.0
2006-06-05 11:30:00,24.88,24.91,24.86,24.86,43600.0,20.2977,20.3222,20.2814,20.2814,43600.0
2006-06-05 12:00:00,24.86,24.87,24.73,24.74,15900.0,20.2814,20.2896,20.1753,20.1835,15900.0
2006-06-05 12:30:00,24.74,24.84,24.74,24.82,13900.0,20.1835,20.2651,20.1835,20.2488,13900.0
2006-06-05 13:00:00,24.76,24.77,24.68,24.7,25300.0,20.1998,20.208,20.1346,20.1509,25300.0
2006-06-05 13:30:00,24.71,24.74,24.66,24.68,26400.0,20.159,20.1835,20.1182,20.1346,26400.0
2006-06-05 14:00:00,24.69,24.69,24.3,24.31,167600.0,20.1427,20.1427,19.8245,19.8327,167600.0
2006-06-05 14:30:00,24.3,24.3,24.06,24.2,182000.0,19.8245,19.8245,19.6287,19.743,182000.0
2006-06-05 15:00:00,24.2,24.27,24.05,24.06,122600.0,19.743,19.8001,19.6206,19.6287,122600.0
2006-06-05 15:30:00,24.06,24.11,23.94,23.99,142700.0,19.6287,19.6695,19.5308,19.5716,142700.0
2006-06-06 09:30:00,23.93,24.02,23.55,23.62,95300.0,19.5227,19.5961,19.2127,19.2698,95300.0
2006-06-06 10:00:00,23.64,23.79,23.41,23.75,135200.0,19.2861,19.4085,19.0985,19.3758,135200.0
2006-06-06 10:30:00,23.74,23.81,23.61,23.62,91100.0,19.3677,19.4248,19.2616,19.2698,91100.0
2006-06-06 11:00:00,23.62,23.77,23.55,23.76,70100.0,19.2698,19.3922,19.2127,19.384,70100.0
2006-06-06 11:30:00,23.76,23.9,23.47,23.51,110100.0,19.384,19.4982,19.1474,19.18,110100.0
2006-06-06 12:00:00,23.51,23.64,23.45,23.6,57600.0,19.18,19.2861,19.1311,19.2535,57600.0
2006-06-06 12:30:00,23.61,23.9,23.61,23.9,68200.0,19.2616,19.4982,19.2616,19.4982,68200.0
2006-06-06 13:00:00,23.9,23.91,23.72,23.83,65200.0,19.4982,19.5064,19.3514,19.4411,65200.0
2006-06-06 13:30:00,23.83,23.9,23.78,23.88,46700.0,19.4411,19.4982,19.4003,19.4819,46700.0
2006-06-06 14:00:00,23.88,23.94,23.77,23.87,104100.0,19.4819,19.5308,19.3922,19.4737,104100.0
2006-06-06 14:30:00,23.9,24.0,23.8,23.85,59100.0,19.4982,19.5798,19.4166,19.4574,59100.0
2006-06-06 15:00:00,23.84,24.04,23.81,24.03,67500.0,19.4493,19.6124,19.4248,19.6043,67500.0
2006-06-06 15:30:00,24.03,24.27,23.98,24.2,226100.0,19.6043,19.8001,19.5635,19.743,226100.0
2006-06-07 09:30:00,24.9,25.25,24.45,24.5,295900.0,20.314,20.5996,19.9469,19.9877,295900.0
2006-06-07 10:00:00,24.5,24.83,24.5,24.68,151800.0,19.9877,20.2569,19.9877,20.1346,151800.0
2006-06-07 10:30:00,24.69,24.74,24.37,24.4,120300.0,20.1427,20.1835,19.8817,19.9061,120300.0
2006-06-07 11:00:00,24.39,24.45,24.31,24.44,158200.0,19.898,19.9469,19.8327,19.9388,158200.0
2006-06-07 11:30:00,24.43,24.55,24.43,24.55,67200.0,19.9306,20.0285,19.9306,20.0285,67200.0
2006-06-07 12:00:00,24.55,24.68,24.55,24.62,73900.0,20.0285,20.1346,20.0285,20.0856,73900.0
2006-06-07 12:30:00,24.61,24.64,24.55,24.56,40800.0,20.0774,20.1019,20.0285,20.0367,40800.0
2006-06-07 13:00:00,24.57,24.62,24.45,24.47,69300.0,20.0448,20.0856,19.9469,19.9632,69300.0
2006-06-07 13:30:00,24.47,24.47,24.27,24.37,132000.0,19.9632,19.9632,19.8001,19.8817,132000.0
2006-06-07 14:00:00,24.37,24.5,24.25,24.46,83500.0,19.8817,19.9877,19.7838,19.9551,83500.0
2006-06-07 14:30:00,24.46,24.59,24.43,24.48,86200.0,19.9551,20.0611,19.9306,19.9714,86200.0
2006-06-07 15:00:00,24.47,24.5,24.27,24.32,100300.0,19.9632,19.9877,19.8001,19.8409,100300.0
2006-06-07 15:30:00,24.31,24.34,24.06,24.07,158800.0,19.8327,19.8572,19.6287,19.6369,158800.0
2006-06-08 09:30:00,23.91,24.23,23.6,24.19,161600.0,19.5064,19.7674,19.2535,19.7348,161600.0
2006-06-08 10:00:00,24.19,24.24,23.92,23.97,121800.0,19.7348,19.7756,19.5145,19.5553,121800.0
2006-06-08 10:30:00,23.95,24.02,23.65,23.65,222400.0,19.539,19.5961,19.2943,19.2943,222400.0
2006-06-08 11:00:00,23.64,23.73,23.49,23.63,189000.0,19.2861,19.3595,19.1637,19.2779,189000.0
2006-06-08 11:30:00,23.63,23.71,23.39,23.54,191200.0,19.2779,19.3432,19.0821,19.2045,191200.0
2006-06-08 12:00:00,23.53,23.7,23.48,23.55,213400.0,19.1964,19.335,19.1556,19.2127,213400.0
2006-06-08 12:30:00,23.58,23.7,23.4,23.7,169900.0,19.2371,19.335,19.0903,19.335,169900.0
2006-06-08 13:00:00,23.69,23.79,23.62,23.76,102400.0,19.3269,19.4085,19.2698,19.384,102400.0
2006-06-08 13:30:00,23.79,24.12,23.73,24.12,249200.0,19.4085,19.6777,19.3595,19.6777,249200.0
2006-06-08 14:00:00,24.13,24.3,24.01,24.27,115500.0,19.6859,19.8245,19.588,19.8001,115500.0
2006-06-08 14:30:00,24.29,24.55,24.21,24.38,200600.0,19.8164,20.0285,19.7511,19.8898,200600.0
2006-06-08 15:00:00,24.39,24.53,24.22,24.34,217200.0,19.898,20.0122,19.7593,19.8572,217200.0
2006-06-08 15:30:00,24.35,24.43,24.32,24.36,141300.0,19.8653,19.9306,19.8409,19.8735,141300.0
2006-06-09 09:30:00,24.56,24.72,24.41,24.67,145700.0,20.0367,20.1672,19.9143,20.1264,145700.0
2006-06-09 10:00:00,24.67,24.75,24.49,24.75,42900.0,20.1264,20.1917,19.9795,20.1917,42900.0
2006-06-09 10:30:00,24.75,24.8,24.51,24.58,54600.0,20.1917,20.2325,19.9959,20.053,54600.0
2006-06-09 11:00:00,24.58,24.75,24.56,24.72,42500.0,20.053,20.1917,20.0367,20.1672,42500.0
2006-06-09 11:30:00,24.74,24.75,24.41,24.55,65900.0,20.1835,20.1917,19.9143,20.0285,65900.0
2006-06-09 12:00:00,24.55,24.65,24.47,24.51,24500.0,20.0285,20.1101,19.9632,19.9959,24500.0
2006-06-09 12:30:00,24.51,24.64,24.43,24.47,41200.0,19.9959,20.1019,19.9306,19.9632,41200.0
2006-06-09 13:00:00,24.45,24.5,24.39,24.43,69900.0,19.9469,19.9877,19.898,19.9306,69900.0
2006-06-09 13:30:00,24.41,24.69,24.4,24.65,53100.0,19.9143,20.1427,19.9061,20.1101,53100.0
2006-06-09 14:00:00,24.65,24.69,24.54,24.65,57100.0,20.1101,20.1427,20.0203,20.1101,57100.0
2006-06-09 14:30:00,24.66,24.7,24.57,24.58,72500.0,20.1182,20.1509,20.0448,20.053,72500.0
2006-06-09 15:00:00,24.56,24.63,24.44,24.5,54600.0,20.0367,20.0938,19.9388,19.9877,54600.0
2006-06-09 15:30:00,24.52,24.59,24.4,24.45,47500.0,20.004,20.0611,19.9061,19.9469,47500.0
2006-06-12 09:30:00,24.4,24.89,24.4,24.69,109800.0,19.9061,20.3059,19.9061,20.1427,109800.0
2006-06-12 10:00:00,24.65,24.65,24.3,24.39,91500.0,20.1101,20.1101,19.8245,19.898,91500.0
2006-06-12 10:30:00,24.35,24.42,24.25,24.29,155100.0,19.8653,19.9224,19.7838,19.8164,155100.0
2006-06-12 11:00:00,24.29,24.34,24.2,24.29,119500.0,19.8164,19.8572,19.743,19.8164,119500.0
2006-06-12 11:30:00,24.29,24.51,24.28,24.46,95800.0,19.8164,19.9959,19.8082,19.9551,95800.0
2006-06-12 12:00:00,24.46,24.52,24.3,24.45,60100.0,19.9551,20.004,19.8245,19.9469,60100.0
2006-06-12 12:30:00,24.46,24.47,24.31,24.33,54900.0,19.9551,19.9632,19.8327,19.849,54900.0
2006-06-12 13:00:00,24.32,24.33,24.19,24.19,19700.0,19.8409,19.849,19.7348,19.7348,19700.0
2006-06-12 13:30:00,24.2,24.24,24.1,24.14,31300.0,19.743,19.7756,19.6614,19.694,31300.0
2006-06-12 14:00:00,24.14,24.14,24.02,24.1,27200.0,19.694,19.694,19.5961,19.6614,27200.0
2006-06-12 14:30:00,24.09,24.16,24.01,24.1,67100.0,19.6532,19.7103,19.588,19.6614,67100.0
2006-06-12 15:00:00,24.1,24.1,23.91,23.96,95700.0,19.6614,19.6614,19.5064,19.5472,95700.0
2006-06-12 15:30:00,23.96,23.96,23.81,23.81,78100.0,19.5472,19.5472,19.4248,19.4248,78100.0
2006-06-13 09:30:00,23.85,23.91,23.64,23.7,117200.0,19.4574,19.5064,19.2861,19.335,117200.0
2006-06-13 10:00:00,23.7,23.79,23.5,23.78,60700.0,19.335,19.4085,19.1719,19.4003,60700.0
2006-06-13 10:30:00,23.78,23.79,23.47,23.5,46200.0,19.4003,19.4085,19.1474,19.1719,46200.0
2006-06-13 11:00:00,23.52,23.54,23.4,23.47,56600.0,19.1882,19.2045,19.0903,19.1474,56600.0
2006-06-13 11:30:00,23.5,23.64,23.4,23.64,70300.0,19.1719,19.2861,19.0903,19.2861,70300.0
2006-06-13 12:00:00,23.62,23.63,23.55,23.55,101300.0,19.2698,19.2779,19.2127,19.2127,101300.0
2006-06-13 12:30:00,23.56,23.7,23.53,23.7,60400.0,19.2208,19.335,19.1964,19.335,60400.0
2006-06-13 13:00:00,23.7,23.7,23.54,23.58,88800.0,19.335,19.335,19.2045,19.2371,88800.0
2006-06-13 13:30:00,23.55,23.66,23.54,23.64,117900.0,19.2127,19.3024,19.2045,19.2861,117900.0
2006-06-13 14:00:00,23.63,23.66,23.5,23.54,59800.0,19.2779,19.3024,19.1719,19.2045,59800.0
2006-06-13 14:30:00,23.55,23.59,23.4,23.5,95000.0,19.2127,19.2453,19.0903,19.1719,95000.0
2006-06-13 15:00:00,23.5,23.67,23.4,23.63,249400.0,19.1719,19.3106,19.0903,19.2779,249400.0
2006-06-13 15:30:00,23.62,23.79,23.48,23.49,84400.0,19.2698,19.4085,19.1556,19.1637,84400.0
2006-06-14 09:30:00,23.66,23.72,23.23,23.37,99200.0,19.3024,19.3514,18.9516,19.0658,99200.0
2006-06-14 10:00:00,23.38,23.46,23.33,23.36,197500.0,19.074,19.1392,19.0332,19.0577,197500.0
2006-06-14 10:30:00,23.35,23.41,23.26,23.27,78900.0,19.0495,19.0985,18.9761,18.9842,78900.0
2006-06-14 11:00:00,23.27,23.32,23.16,23.29,87300.0,18.9842,19.025,18.8945,19.0006,87300.0
2006-06-14 11:30:00,23.29,23.37,23.29,23.35,50900.0,19.0006,19.0658,19.0006,19.0495,50900.0
2006-06-14 12:00:00,23.35,23.51,23.35,23.35,102300.0,19.0495,19.18,19.0495,19.0495,102300.0
2006-06-14 12:30:00,23.35,23.41,23.35,23.39,71100.0,19.0495,19.0985,19.0495,19.0821,71100.0
2006-06-14 13:00:00,23.38,23.39,23.32,23.34,100100.0,19.074,19.0821,19.025,19.0414,100100.0
2006-06-14 13:30:00,23.33,23.4,23.28,23.4,69800.0,19.0332,19.0903,18.9924,19.0903,69800.0
2006-06-14 14:00:00,23.4,23.41,23.26,23.3,165600.0,19.0903,19.0985,18.9761,19.0087,165600.0
2006-06-14 14:30:00,23.3,23.3,23.16,23.2,126800.0,19.0087,19.0087,18.8945,18.9271,126800.0
2006-06-14 15:00:00,23.2,23.23,23.11,23.19,204400.0,18.9271,18.9516,18.8537,18.919,204400.0
2006-06-14 15:30:00,23.18,23.36,23.14,23.35,267200.0,18.9108,19.0577,18.8782,19.0495,267200.0
2006-06-15 09:30:00,23.33,24.05,23.33,24.04,161300.0,19.0332,19.6206,19.0332,19.6124,161300.0
2006-06-15 10:00:00,24.04,24.16,23.79,24.09,112500.0,19.6124,19.7103,19.4085,19.6532,112500.0
2006-06-15 10:30:00,24.06,24.24,24.02,24.09,108300.0,19.6287,19.7756,19.5961,19.6532,108300.0
2006-06-15 11:00:00,24.07,24.15,24.07,24.1,69500.0,19.6369,19.7022,19.6369,19.6614,69500.0
2006-06-15 11:30:00,24.11,24.13,24.06,24.12,32700.0,19.6695,19.6859,19.6287,19.6777,32700.0
2006-06-15 12:00:00,24.11,24.22,24.1,24.19,55600.0,19.6695,19.7593,19.6614,19.7348,55600.0
2006-06-15 12:30:00,24.19,24.27,24.14,24.15,48800.0,19.7348,19.8001,19.694,19.7022,48800.0
2006-06-15 13:00:00,24.14,24.15,24.06,24.06,51200.0,19.694,19.7022,19.6287,19.6287,51200.0
2006-06-15 13:30:00,24.05,24.08,23.97,24.02,92100.0,19.6206,19.6451,19.5553,19.5961,92100.0
2006-06-15 14:00:00,24.02,24.04,23.92,23.97,132500.0,19.5961,19.6124,19.5145,19.5553,132500.0
2006-06-15 14:30:00,23.96,23.98,23.85,23.88,268300.0,19.5472,19.5635,19.4574,19.4819,268300.0
2006-06-15 15:00:00,23.88,23.95,23.87,23.9,232800.0,19.4819,19.539,19.4737,19.4982,232800.0
2006-06-15 15:30:00,23.9,24.01,23.85,23.97,455900.0,19.4982,19.588,19.4574,19.5553,455900.0
2006-06-16 09:30:00,24.0,24.13,23.81,23.93,255600.0,19.5798,19.6859,19.4248,19.5227,255600.0
2006-06-16 10:00:00,23.93,23.97,23.8,23.86,77700.0,19.5227,19.5553,19.4166,19.4656,77700.0
2006-06-16 10:30:00,23.86,23.94,23.74,23.76,62500.0,19.4656,19.5308,19.3677,19.384,62500.0
2006-06-16 11:00:00,23.78,23.91,23.78,23.86,51800.0,19.4003,19.5064,19.4003,19.4656,51800.0
2006-06-16 11:30:00,23.86,24.01,23.85,23.97,57200.0,19.4656,19.588,19.4574,19.5553,57200.0
2006-06-16 12:00:00,23.97,24.13,23.9,23.95,79000.0,19.5553,19.6859,19.4982,19.539,79000.0
2006-06-16 12:30:00,23.97,24.0,23.9,23.96,30100.0,19.5553,19.5798,19.4982,19.5472,30100.0
2006-06-16 13:00:00,23.97,24.0,23.87,23.93,35600.0,19.5553,19.5798,19.4737,19.5227,35600.0
2006-06-16 13:30:00,23.93,23.99,23.91,23.98,18900.0,19.5227,19.5716,19.5064,19.5635,18900.0
2006-06-16 14:00:00,23.97,24.02,23.9,23.95,46900.0,19.5553,19.5961,19.4982,19.539,46900.0
2006-06-16 14:30:00,23.95,24.03,23.94,24.01,44700.0,19.539,19.6043,19.5308,19.588,44700.0
2006-06-16 15:00:00,24.01,24.11,23.98,24.09,70100.0,19.588,19.6695,19.5635,19.6532,70100.0
2006-06-16 15:30:00,24.09,24.15,24.0,24.03,82600.0,19.6532,19.7022,19.5798,19.6043,82600.0
2006-06-19 09:30:00,24.2,24.24,23.9,24.01,129600.0,19.743,19.7756,19.4982,19.588,129600.0
2006-06-19 10:00:00,23.99,24.02,23.75,23.77,80900.0,19.5716,19.5961,19.3758,19.3922,80900.0
2006-06-19 10:30:00,23.77,23.88,23.6,23.65,100000.0,19.3922,19.4819,19.2535,19.2943,100000.0
2006-06-19 11:00:00,23.64,23.8,23.57,23.61,79900.0,19.2861,19.4166,19.229,19.2616,79900.0
2006-06-19 11:30:00,23.62,23.7,23.58,23.65,44300.0,19.2698,19.335,19.2371,19.2943,44300.0
2006-06-19 12:00:00,23.65,23.67,23.58,23.6,54100.0,19.2943,19.3106,19.2371,19.2535,54100.0
2006-06-19 12:30:00,23.6,23.64,23.54,23.56,57800.0,19.2535,19.2861,19.2045,19.2208,57800.0
2006-06-19 13:00:00,23.54,23.66,23.5,23.54,159800.0,19.2045,19.3024,19.1719,19.2045,159800.0
2006-06-19 13:30:00,23.53,23.54,23.34,23.44,107200.0,19.1964,19.2045,19.0414,19.1229,107200.0
2006-06-19 14:00:00,23.44,23.48,23.34,23.43,103700.0,19.1229,19.1556,19.0414,19.1148,103700.0
2006-06-19 14:30:00,23.45,23.56,23.33,23.45,101200.0,19.1311,19.2208,19.0332,19.1311,101200.0
2006-06-19 15:00:00,23.44,23.66,23.43,23.65,120300.0,19.1229,19.3024,19.1148,19.2943,120300.0
2006-06-19 15:30:00,23.64,23.74,23.59,23.59,258500.0,19.2861,19.3677,19.2453,19.2453,258500.0
2006-06-20 09:30:00,23.55,23.73,23.47,23.47,110100.0,19.2127,19.3595,19.1474,19.1474,110100.0
2006-06-20 10:00:00,23.47,23.73,23.47,23.71,149400.0,19.1474,19.3595,19.1474,19.3432,149400.0
2006-06-20 10:30:00,23.74,23.8,23.61,23.65,113500.0,19.3677,19.4166,19.2616,19.2943,113500.0
2006-06-20 11:00:00,23.62,23.74,23.54,23.74,98300.0,19.2698,19.3677,19.2045,19.3677,98300.0
2006-06-20 11:30:00,23.73,23.75,23.65,23.7,90300.0,19.3595,19.3758,19.2943,19.335,90300.0
2006-06-20 12:00:00,23.7,23.72,23.66,23.66,60700.0,19.335,19.3514,19.3024,19.3024,60700.0
2006-06-20 12:30:00,23.65,23.7,23.6,23.7,57000.0,19.2943,19.335,19.2535,19.335,57000.0
2006-06-20 13:00:00,23.69,23.7,23.66,23.66,33200.0,19.3269,19.335,19.3024,19.3024,33200.0
2006-06-20 13:30:00,23.66,23.74,23.61,23.72,32500.0,19.3024,19.3677,19.2616,19.3514,32500.0
2006-06-20 14:00:00,23.72,23.75,23.7,23.73,56500.0,19.3514,19.3758,19.335,19.3595,56500.0
2006-06-20 14:30:00,23.74,23.93,23.72,23.93,63800.0,19.3677,19.5227,19.3514,19.5227,63800.0
2006-06-20 15:00:00,23.93,24.01,23.86,23.89,107900.0,19.5227,19.588,19.4656,19.4901,107900.0
2006-06-20 15:30:00,23.88,23.91,23.76,23.82,130000.0,19.4819,19.5064,19.384,19.4329,130000.0
2006-06-21 09:30:00,23.94,24.21,23.84,24.15,98900.0,19.5308,19.7511,19.4493,19.7022,98900.0
2006-06-21 10:00:00,24.15,24.38,24.15,24.27,75300.0,19.7022,19.8898,19.7022,19.8001,75300.0
2006-06-21 10:30:00,24.29,24.39,24.28,24.35,50100.0,19.8164,19.898,19.8082,19.8653,50100.0
2006-06-21 11:00:00,24.35,24.57,24.35,24.56,80600.0,19.8653,20.0448,19.8653,20.0367,80600.0
2006-06-21 11:30:00,24.57,24.7,24.54,24.67,62700.0,20.0448,20.1509,20.0203,20.1264,62700.0
2006-06-21 12:00:00,24.66,24.79,24.57,24.59,85700.0,20.1182,20.2243,20.0448,20.0611,85700.0
2006-06-21 12:30:00,24.59,24.6,24.58,24.58,29400.0,20.0611,20.0693,20.053,20.053,29400.0
2006-06-21 13:00:00,24.58,24.6,24.5,24.53,82300.0,20.053,20.0693,19.9877,20.0122,82300.0
2006-06-21 13:30:00,24.53,24.55,24.47,24.53,39000.0,20.0122,20.0285,19.9632,20.0122,39000.0
2006-06-21 14:00:00,24.53,24.61,24.52,24.58,42400.0,20.0122,20.0774,20.004,20.053,42400.0
2006-06-21 14:30:00,24.59,24.68,24.59,24.64,64400.0,20.0611,20.1346,20.0611,20.1019,64400.0
2006-06-21 15:00:00,24.64,24.65,24.55,24.58,57000.0,20.1019,20.1101,20.0285,20.053,57000.0
2006-06-21 15:30:00,24.58,24.58,24.43,24.48,106700.0,20.053,20.053,19.9306,19.9714,106700.0
2006-06-22 09:30:00,24.46,24.72,24.44,24.59,69800.0,19.9551,20.1672,19.9388,20.0611,69800.0
2006-06-22 10:00:00,24.59,24.64,24.12,24.14,97200.0,20.0611,20.1019,19.6777,19.694,97200.0
2006-06-22 10:30:00,24.16,24.42,24.07,24.39,61500.0,19.7103,19.9224,19.6369,19.898,61500.0
2006-06-22 11:00:00,24.4,24.51,24.39,24.43,84200.0,19.9061,19.9959,19.898,19.9306,84200.0
2006-06-22 11:30:00,24.43,24.49,24.41,24.42,28800.0,19.9306,19.9795,19.9143,19.9224,28800.0
2006-06-22 12:00:00,24.43,24.48,24.41,24.42,24700.0,19.9306,19.9714,19.9143,19.9224,24700.0
2006-06-22 12:30:00,24.4,24.5,24.38,24.44,37700.0,19.9061,19.9877,19.8898,19.9388,37700.0
2006-06-22 13:00:00,24.45,24.49,24.42,24.47,19600.0,19.9469,19.9795,19.9224,19.9632,19600.0
2006-06-22 13:30:00,24.46,24.5,24.36,24.47,52700.0,19.9551,19.9877,19.8735,19.9632,52700.0
2006-06-22 14:00:00,24.46,24.5,24.36,24.38,33500.0,19.9551,19.9877,19.8735,19.8898,33500.0
2006-06-22 14:30:00,24.37,24.4,24.33,24.38,39700.0,19.8817,19.9061,19.849,19.8898,39700.0
2006-06-22 15:00:00,24.38,24.51,24.34,24.48,38600.0,19.8898,19.9959,19.8572,19.9714,38600.0
2006-06-22 15:30:00,24.49,24.54,24.43,24.48,42200.0,19.9795,20.0203,19.9306,19.9714,42200.0
2006-06-23 09:30:00,24.32,24.72,24.23,24.7,89500.0,19.8409,20.1672,19.7674,20.1509,89500.0
2006-06-23 10:00:00,24.68,24.76,24.56,24.7,39300.0,20.1346,20.1998,20.0367,20.1509,39300.0
2006-06-23 10:30:00,24.7,24.92,24.7,24.92,104700.0,20.1509,20.3304,20.1509,20.3304,104700.0
2006-06-23 11:00:00,24.92,25.16,24.84,25.16,92600.0,20.3304,20.5262,20.2651,20.5262,92600.0
2006-06-23 11:30:00,25.16,25.32,25.15,25.22,120300.0,20.5262,20.6567,20.518,20.5751,120300.0
2006-06-23 12:00:00,25.21,25.46,25.18,25.4,76200.0,20.5669,20.7709,20.5425,20.722,76200.0
2006-06-23 12:30:00,25.39,25.44,25.26,25.36,84800.0,20.7138,20.7546,20.6077,20.6893,84800.0
2006-06-23 13:00:00,25.33,25.5,25.32,25.38,52400.0,20.6648,20.8035,20.6567,20.7056,52400.0
2006-06-23 13:30:00,25.39,25.46,25.36,25.37,32500.0,20.7138,20.7709,20.6893,20.6975,32500.0
2006-06-23 14:00:00,25.37,25.42,25.25,25.4,54700.0,20.6975,20.7383,20.5996,20.722,54700.0
2006-06-23 14:30:00,25.41,25.47,25.27,25.31,54100.0,20.7301,20.7791,20.6159,20.6485,54100.0
2006-06-23 15:00:00,25.3,25.37,25.2,25.25,72700.0,20.6404,20.6975,20.5588,20.5996,72700.0
2006-06-23 15:30:00,25.25,25.42,25.22,25.32,159800.0,20.5996,20.7383,20.5751,20.6567,159800.0
2006-06-26 09:30:00,25.41,25.45,25.26,25.42,97200.0,20.7301,20.7627,20.6077,20.7383,97200.0
2006-06-26 10:00:00,25.37,25.46,25.3,25.32,67400.0,20.6975,20.7709,20.6404,20.6567,67400.0
2006-06-26 10:30:00,25.34,25.38,25.26,25.32,42800.0,20.673,20.7056,20.6077,20.6567,42800.0
2006-06-26 11:00:00,25.33,25.34,25.27,25.27,39700.0,20.6648,20.673,20.6159,20.6159,39700.0
2006-06-26 11:30:00,25.27,25.29,25.07,25.07,29900.0,20.6159,20.6322,20.4527,20.4527,29900.0
2006-06-26 12:00:00,25.06,25.09,24.98,24.98,59900.0,20.4446,20.469,20.3793,20.3793,59900.0
2006-06-26 12:30:00,24.97,24.98,24.89,24.9,85400.0,20.3711,20.3793,20.3059,20.314,85400.0
2006-06-26 13:00:00,24.9,24.95,24.89,24.89,81800.0,20.314,20.3548,20.3059,20.3059,81800.0
2006-06-26 13:30:00,24.89,24.9,24.82,24.84,28400.0,20.3059,20.314,20.2488,20.2651,28400.0
2006-06-26 14:00:00,24.84,24.84,24.74,24.74,40200.0,20.2651,20.2651,20.1835,20.1835,40200.0
2006-06-26 14:30:00,24.74,24.82,24.68,24.77,110200.0,20.1835,20.2488,20.1346,20.208,110200.0
2006-06-26 15:00:00,24.75,24.76,24.68,24.75,94200.0,20.1917,20.1998,20.1346,20.1917,94200.0
2006-06-26 15:30:00,24.75,24.92,24.75,24.92,315500.0,20.1917,20.3304,20.1917,20.3304,315500.0
2006-06-27 09:30:00,24.97,25.2,24.85,25.03,104100.0,20.3711,20.5588,20.2732,20.4201,104100.0
2006-06-27 10:00:00,25.04,25.26,25.0,25.21,80900.0,20.4283,20.6077,20.3956,20.5669,80900.0
2006-06-27 10:30:00,25.21,25.21,25.09,25.15,49300.0,20.5669,20.5669,20.469,20.518,49300.0
2006-06-27 11:00:00,25.15,25.22,25.0,25.02,71400.0,20.518,20.5751,20.3956,20.4119,71400.0
2006-06-27 11:30:00,25.02,25.03,24.77,24.85,60800.0,20.4119,20.4201,20.208,20.2732,60800.0
2006-06-27 12:00:00,24.83,24.87,24.71,24.71,25400.0,20.2569,20.2896,20.159,20.159,25400.0
2006-06-27 12:30:00,24.7,24.7,24.53,24.56,39900.0,20.1509,20.1509,20.0122,20.0367,39900.0
2006-06-27 13:00:00,24.56,24.67,24.5,24.66,48700.0,20.0367,20.1264,19.9877,20.1182,48700.0
2006-06-27 13:30:00,24.65,24.67,24.57,24.66,48000.0,20.1101,20.1264,20.0448,20.1182,48000.0
2006-06-27 14:00:00,24.67,24.81,24.46,24.49,78900.0,20.1264,20.2406,19.9551,19.9795,78900.0
2006-06-27 14:30:00,24.48,24.53,24.45,24.49,97400.0,19.9714,20.0122,19.9469,19.9795,97400.0
2006-06-27 15:00:00,24.47,24.64,24.44,24.49,154600.0,19.9632,20.1019,19.9388,19.9795,154600.0
2006-06-27 15:30:00,24.49,24.52,24.36,24.44,204600.0,19.9795,20.004,19.8735,19.9388,204600.0
2006-06-28 09:30:00,24.56,24.56,24.1,24.19,146100.0,20.0367,20.0367,19.6614,19.7348,146100.0
2006-06-28 10:00:00,24.2,24.25,23.96,24.0,155200.0,19.743,19.7838,19.5472,19.5798,155200.0
2006-06-28 10:30:00,24.0,24.07,23.66,23.73,159700.0,19.5798,19.6369,19.3024,19.3595,159700.0
2006-06-28 11:00:00,23.73,23.73,23.5,23.55,194700.0,19.3595,19.3595,19.1719,19.2127,194700.0
2006-06-28 11:30:00,23.55,23.85,23.5,23.85,139200.0,19.2127,19.4574,19.1719,19.4574,139200.0
2006-06-28 12:00:00,23.85,23.97,23.84,23.97,115000.0,19.4574,19.5553,19.4493,19.5553,115000.0
2006-06-28 12:30:00,23.97,24.0,23.87,23.89,53100.0,19.5553,19.5798,19.4737,19.4901,53100.0
2006-06-28 13:00:00,23.89,23.97,23.86,23.87,68900.0,19.4901,19.5553,19.4656,19.4737,68900.0
2006-06-28 13:30:00,23.89,23.92,23.84,23.87,69600.0,19.4901,19.5145,19.4493,19.4737,69600.0
2006-06-28 14:00:00,23.87,24.05,23.85,24.0,89400.0,19.4737,19.6206,19.4574,19.5798,89400.0
2006-06-28 14:30:00,24.01,24.2,24.0,24.1,65000.0,19.588,19.743,19.5798,19.6614,65000.0
2006-06-28 15:00:00,24.1,24.18,24.08,24.15,63200.0,19.6614,19.7266,19.6451,19.7022,63200.0
2006-06-28 15:30:00,24.14,24.19,24.01,24.12,141600.0,19.694,19.7348,19.588,19.6777,141600.0
2006-06-29 09:30:00,24.12,24.81,24.12,24.74,159700.0,19.6777,20.2406,19.6777,20.1835,159700.0
2006-06-29 10:00:00,24.75,24.9,24.69,24.7,97700.0,20.1917,20.314,20.1427,20.1509,97700.0
2006-06-29 10:30:00,24.7,24.84,24.66,24.82,56800.0,20.1509,20.2651,20.1182,20.2488,56800.0
2006-06-29 11:00:00,24.82,24.82,24.57,24.57,93700.0,20.2488,20.2488,20.0448,20.0448,93700.0
2006-06-29 11:30:00,24.57,24.6,24.37,24.39,70400.0,20.0448,20.0693,19.8817,19.898,70400.0
2006-06-29 12:00:00,24.39,24.39,24.34,24.35,37700.0,19.898,19.898,19.8572,19.8653,37700.0
2006-06-29 12:30:00,24.34,24.37,24.26,24.29,34700.0,19.8572,19.8817,19.7919,19.8164,34700.0
2006-06-29 13:00:00,24.28,24.33,24.26,24.29,44200.0,19.8082,19.849,19.7919,19.8164,44200.0
2006-06-29 13:30:00,24.3,24.3,24.2,24.25,36400.0,19.8245,19.8245,19.743,19.7838,36400.0
2006-06-29 14:00:00,24.25,24.54,24.24,24.44,85900.0,19.7838,20.0203,19.7756,19.9388,85900.0
2006-06-29 14:30:00,24.42,24.74,24.33,24.65,131500.0,19.9224,20.1835,19.849,20.1101,131500.0
2006-06-29 15:00:00,24.65,24.81,24.65,24.79,162100.0,20.1101,20.2406,20.1101,20.2243,162100.0
2006-06-29 15:30:00,24.8,24.94,24.76,24.92,157300.0,20.2325,20.3467,20.1998,20.3304,157300.0
2006-06-30 09:30:00,25.07,25.14,24.9,24.96,134900.0,20.4527,20.5098,20.314,20.363,134900.0
2006-06-30 10:00:00,24.94,24.96,24.76,24.89,61900.0,20.3467,20.363,20.1998,20.3059,61900.0
2006-06-30 10:30:00,24.91,24.93,24.8,24.91,44100.0,20.3222,20.3385,20.2325,20.3222,44100.0
2006-06-30 11:00:00,24.91,24.92,24.78,24.78,81800.0,20.3222,20.3304,20.2161,20.2161,81800.0
2006-06-30 11:30:00,24.78,24.78,24.64,24.76,126500.0,20.2161,20.2161,20.1019,20.1998,126500.0
2006-06-30 12:00:00,24.76,24.79,24.71,24.75,72500.0,20.1998,20.2243,20.159,20.1917,72500.0
2006-06-30 12:30:00,24.77,24.8,24.75,24.78,31300.0,20.208,20.2325,20.1917,20.2161,31300.0
2006-06-30 13:00:00,24.78,24.85,24.78,24.79,24800.0,20.2161,20.2732,20.2161,20.2243,24800.0
2006-06-30 13:30:00,24.8,24.85,24.79,24.84,22300.0,20.2325,20.2732,20.2243,20.2651,22300.0
2006-06-30 14:00:00,24.84,24.9,24.8,24.85,62700.0,20.2651,20.314,20.2325,20.2732,62700.0
2006-06-30 14:30:00,24.86,25.07,24.85,25.03,64600.0,20.2814,20.4527,20.2732,20.4201,64600.0
2006-06-30 15:00:00,25.02,25.07,24.97,24.99,66700.0,20.4119,20.4527,20.3711,20.3875,66700.0
2006-06-30 15:30:00,24.99,25.01,24.85,24.96,108300.0,20.3875,20.4038,20.2732,20.363,108300.0
2006-07-03 09:30:00,25.07,25.32,24.91,25.05,72500.0,20.4527,20.6567,20.3222,20.4364,72500.0
2006-07-03 10:00:00,25.05,25.2,25.01,25.19,37800.0,20.4364,20.5588,20.4038,20.5506,37800.0
2006-07-03 10:30:00,25.2,25.28,25.16,25.19,71400.0,20.5588,20.6241,20.5262,20.5506,71400.0
2006-07-03 11:00:00,25.19,25.29,25.19,25.28,48600.0,20.5506,20.6322,20.5506,20.6241,48600.0
2006-07-03 11:30:00,25.27,25.46,25.27,25.39,59200.0,20.6159,20.7709,20.6159,20.7138,59200.0
2006-07-03 12:00:00,25.39,25.41,25.33,25.38,56600.0,20.7138,20.7301,20.6648,20.7056,56600.0
2006-07-03 12:30:00,25.38,25.54,25.36,25.53,120800.0,20.7056,20.8362,20.6893,20.828,120800.0
2006-07-05 09:30:00,25.42,25.62,25.25,25.29,180900.0,20.7383,20.9014,20.5996,20.6322,180900.0
2006-07-05 10:00:00,25.31,25.31,24.95,25.16,218200.0,20.6485,20.6485,20.3548,20.5262,218200.0
2006-07-05 10:30:00,25.18,25.19,25.0,25.02,68100.0,20.5425,20.5506,20.3956,20.4119,68100.0
2006-07-05 11:00:00,25.02,25.06,24.98,25.06,41400.0,20.4119,20.4446,20.3793,20.4446,41400.0
2006-07-05 11:30:00,25.06,25.41,25.06,25.4,72900.0,20.4446,20.7301,20.4446,20.722,72900.0
2006-07-05 12:00:00,25.4,25.48,25.38,25.41,76700.0,20.722,20.7872,20.7056,20.7301,76700.0
2006-07-05 12:30:00,25.41,25.54,25.41,25.53,73500.0,20.7301,20.8362,20.7301,20.828,73500.0
2006-07-05 13:00:00,25.53,25.55,25.48,25.54,71600.0,20.828,20.8443,20.7872,20.8362,71600.0
2006-07-05 13:30:00,25.54,25.57,25.43,25.46,42000.0,20.8362,20.8606,20.7464,20.7709,42000.0
2006-07-05 14:00:00,25.45,25.46,25.38,25.4,33800.0,20.7627,20.7709,20.7056,20.722,33800.0
2006-07-05 14:30:00,25.39,25.53,25.38,25.53,79800.0,20.7138,20.828,20.7056,20.828,79800.0
2006-07-05 15:00:00,25.52,25.61,25.46,25.55,82700.0,20.8198,20.8933,20.7709,20.8443,82700.0
2006-07-05 15:30:00,25.55,25.69,25.5,25.5,115900.0,20.8443,20.9585,20.8035,20.8035,115900.0
2006-07-06 09:30:00,25.45,25.69,25.45,25.55,83700.0,20.7627,20.9585,20.7627,20.8443,83700.0
2006-07-06 10:00:00,25.55,25.8,25.53,25.7,155100.0,20.8443,21.0483,20.828,20.9667,155100.0
2006-07-06 10:30:00,25.7,25.7,25.55,25.63,71100.0,20.9667,20.9667,20.8443,20.9096,71100.0
2006-07-06 11:00:00,25.61,25.74,25.59,25.71,60100.0,20.8933,20.9993,20.877,20.9749,60100.0
2006-07-06 11:30:00,25.69,25.71,25.56,25.58,34700.0,20.9585,20.9749,20.8525,20.8688,34700.0
2006-07-06 12:00:00,25.57,25.59,25.49,25.53,198500.0,20.8606,20.877,20.7954,20.828,198500.0
2006-07-06 12:30:00,25.52,25.59,25.44,25.51,105800.0,20.8198,20.877,20.7546,20.8117,105800.0
2006-07-06 13:00:00,25.51,25.59,25.35,25.36,166000.0,20.8117,20.877,20.6812,20.6893,166000.0
2006-07-06 13:30:00,25.35,25.37,25.15,25.18,81100.0,20.6812,20.6975,20.518,20.5425,81100.0
2006-07-06 14:00:00,25.18,25.2,25.04,25.1,84300.0,20.5425,20.5588,20.4283,20.4772,84300.0
2006-07-06 14:30:00,25.1,25.16,25.0,25.03,71400.0,20.4772,20.5262,20.3956,20.4201,71400.0
2006-07-06 15:00:00,25.03,25.07,24.99,25.0,75400.0,20.4201,20.4527,20.3875,20.3956,75400.0
2006-07-06 15:30:00,25.0,25.09,24.95,25.09,131100.0,20.3956,20.469,20.3548,20.469,131100.0
2006-07-07 09:30:00,25.06,25.12,24.64,24.94,93300.0,20.4446,20.4935,20.1019,20.3467,93300.0
2006-07-07 10:00:00,24.93,25.2,24.84,25.18,63000.0,20.3385,20.5588,20.2651,20.5425,63000.0
2006-07-07 10:30:00,25.14,25.18,24.96,25.07,76300.0,20.5098,20.5425,20.363,20.4527,76300.0
2006-07-07 11:00:00,25.08,25.09,24.91,25.03,56400.0,20.4609,20.469,20.3222,20.4201,56400.0
2006-07-07 11:30:00,25.0,25.12,24.99,25.01,79200.0,20.3956,20.4935,20.3875,20.4038,79200.0
2006-07-07 12:00:00,25.01,25.08,24.93,25.05,46500.0,20.4038,20.4609,20.3385,20.4364,46500.0
2006-07-07 12:30:00,25.05,25.1,24.89,24.92,48900.0,20.4364,20.4772,20.3059,20.3304,48900.0
2006-07-07 13:00:00,24.92,24.96,24.8,24.95,63400.0,20.3304,20.363,20.2325,20.3548,63400.0
2006-07-07 13:30:00,24.96,25.11,24.94,25.09,42000.0,20.363,20.4854,20.3467,20.469,42000.0
2006-07-07 14:00:00,25.08,25.17,25.07,25.15,35800.0,20.4609,20.5343,20.4527,20.518,35800.0
2006-07-07 14:30:00,25.15,25.15,24.92,24.94,50200.0,20.518,20.518,20.3304,20.3467,50200.0
2006-07-07 15:00:00,24.93,25.05,24.91,24.98,105000.0,20.3385,20.4364,20.3222,20.3793,105000.0
2006-07-07 15:30:00,24.99,25.07,24.96,25.03,73900.0,20.3875,20.4527,20.363,20.4201,73900.0
2006-07-10 09:30:00,25.1,25.27,24.93,25.11,100700.0,20.4772,20.6159,20.3385,20.4854,100700.0
2006-07-10 10:00:00,25.11,25.24,25.06,25.13,69700.0,20.4854,20.5914,20.4446,20.5017,69700.0
2006-07-10 10:30:00,25.13,25.15,24.96,25.12,59800.0,20.5017,20.518,20.363,20.4935,59800.0
2006-07-10 11:00:00,25.11,25.21,24.99,25.12,42500.0,20.4854,20.5669,20.3875,20.4935,42500.0
2006-07-10 11:30:00,25.11,25.15,24.95,25.02,73800.0,20.4854,20.518,20.3548,20.4119,73800.0
2006-07-10 12:00:00,25.01,25.04,24.93,25.02,38500.0,20.4038,20.4283,20.3385,20.4119,38500.0
2006-07-10 12:30:00,25.01,25.02,24.93,24.94,36900.0,20.4038,20.4119,20.3385,20.3467,36900.0
2006-07-10 13:00:00,24.93,24.93,24.85,24.88,29300.0,20.3385,20.3385,20.2732,20.2977,29300.0
2006-07-10 13:30:00,24.87,24.88,24.84,24.86,31000.0,20.2896,20.2977,20.2651,20.2814,31000.0
2006-07-10 14:00:00,24.85,24.91,24.81,24.84,44100.0,20.2732,20.3222,20.2406,20.2651,44100.0
2006-07-10 14:30:00,24.83,24.85,24.77,24.79,48200.0,20.2569,20.2732,20.208,20.2243,48200.0
2006-07-10 15:00:00,24.79,24.92,24.78,24.91,45400.0,20.2243,20.3304,20.2161,20.3222,45400.0
2006-07-10 15:30:00,24.91,24.99,24.91,24.95,79000.0,20.3222,20.3875,20.3222,20.3548,79000.0
2006-07-11 09:30:00,24.93,25.08,24.62,24.62,179900.0,20.3385,20.4609,20.0856,20.0856,179900.0
2006-07-11 10:00:00,24.62,24.81,24.62,24.79,132800.0,20.0856,20.2406,20.0856,20.2243,132800.0
2006-07-11 10:30:00,24.78,24.82,24.66,24.82,79500.0,20.2161,20.2488,20.1182,20.2488,79500.0
2006-07-11 11:00:00,24.82,24.89,24.81,24.88,84900.0,20.2488,20.3059,20.2406,20.2977,84900.0
2006-07-11 11:30:00,24.88,24.97,24.87,24.95,96600.0,20.2977,20.3711,20.2896,20.3548,96600.0
2006-07-11 12:00:00,24.95,25.03,24.93,24.99,124800.0,20.3548,20.4201,20.3385,20.3875,124800.0
2006-07-11 12:30:00,24.99,25.06,24.98,25.05,89100.0,20.3875,20.4446,20.3793,20.4364,89100.0
2006-07-11 13:00:00,25.04,25.11,25.02,25.09,89600.0,20.4283,20.4854,20.4119,20.469,89600.0
2006-07-11 13:30:00,25.09,25.25,25.08,25.2,142200.0,20.469,20.5996,20.4609,20.5588,142200.0
2006-07-11 14:00:00,25.21,25.26,25.14,25.2,148600.0,20.5669,20.6077,20.5098,20.5588,148600.0
2006-07-11 14:30:00,25.21,25.21,25.0,25.1,77300.0,20.5669,20.5669,20.3956,20.4772,77300.0
2006-07-11 15:00:00,25.1,25.3,25.09,25.27,133600.0,20.4772,20.6404,20.469,20.6159,133600.0
2006-07-11 15:30:00,25.26,25.4,25.2,25.22,244700.0,20.6077,20.722,20.5588,20.5751,244700.0
2006-07-12 09:30:00,25.26,25.58,25.2,25.4,166800.0,20.6077,20.8688,20.5588,20.722,166800.0
2006-07-12 10:00:00,25.4,25.5,25.28,25.44,109600.0,20.722,20.8035,20.6241,20.7546,109600.0
2006-07-12 10:30:00,25.44,25.48,25.25,25.29,97400.0,20.7546,20.7872,20.5996,20.6322,97400.0
2006-07-12 11:00:00,25.27,25.5,25.22,25.5,134900.0,20.6159,20.8035,20.5751,20.8035,134900.0
2006-07-12 11:30:00,25.5,25.64,25.46,25.59,104000.0,20.8035,20.9177,20.7709,20.877,104000.0
2006-07-12 12:00:00,25.61,25.64,25.38,25.45,94600.0,20.8933,20.9177,20.7056,20.7627,94600.0
2006-07-12 12:30:00,25.47,25.66,25.44,25.66,62300.0,20.7791,20.9341,20.7546,20.9341,62300.0
2006-07-12 13:00:00,25.67,25.68,25.38,25.44,98000.0,20.9422,20.9504,20.7056,20.7546,98000.0
2006-07-12 13:30:00,25.44,25.49,25.44,25.44,62200.0,20.7546,20.7954,20.7546,20.7546,62200.0
2006-07-12 14:00:00,25.45,25.56,25.4,25.45,50200.0,20.7627,20.8525,20.722,20.7627,50200.0
2006-07-12 14:30:00,25.45,25.47,25.22,25.22,97600.0,20.7627,20.7791,20.5751,20.5751,97600.0
2006-07-12 15:00:00,25.23,25.32,25.17,25.26,74400.0,20.5833,20.6567,20.5343,20.6077,74400.0
2006-07-12 15:30:00,25.26,25.34,25.21,25.27,77900.0,20.6077,20.673,20.5669,20.6159,77900.0
2006-07-13 09:30:00,25.24,25.25,24.48,24.54,148300.0,20.5914,20.5996,19.9714,20.0203,148300.0
2006-07-13 10:00:00,24.54,24.61,24.32,24.36,163200.0,20.0203,20.0774,19.8409,19.8735,163200.0
2006-07-13 10:30:00,24.36,24.42,24.15,24.21,170400.0,19.8735,19.9224,19.7022,19.7511,170400.0
2006-07-13 11:00:00,24.2,24.43,24.16,24.2,135400.0,19.743,19.9306,19.7103,19.743,135400.0
2006-07-13 11:30:00,24.19,24.38,24.1,24.33,124800.0,19.7348,19.8898,19.6614,19.849,124800.0
2006-07-13 12:00:00,24.32,24.37,24.25,24.26,83900.0,19.8409,19.8817,19.7838,19.7919,83900.0
2006-07-13 12:30:00,24.28,24.42,24.14,24.17,107200.0,19.8082,19.9224,19.694,19.7185,107200.0
2006-07-13 13:00:00,24.17,24.19,24.04,24.1,71200.0,19.7185,19.7348,19.6124,19.6614,71200.0
2006-07-13 13:30:00,24.08,24.13,23.87,23.93,87400.0,19.6451,19.6859,19.4737,19.5227,87400.0
2006-07-13 14:00:00,23.92,24.09,23.86,24.07,160300.0,19.5145,19.6532,19.4656,19.6369,160300.0
2006-07-13 14:30:00,24.05,24.06,23.85,23.85,108600.0,19.6206,19.6287,19.4574,19.4574,108600.0
2006-07-13 15:00:00,23.85,23.93,23.72,23.83,135400.0,19.4574,19.5227,19.3514,19.4411,135400.0
2006-07-13 15:30:00,23.81,23.97,23.73,23.82,155900.0,19.4248,19.5553,19.3595,19.4329,155900.0
2006-07-14 09:30:00,23.87,23.91,23.03,23.63,196000.0,19.4737,19.5064,18.7884,19.2779,196000.0
2006-07-14 10:00:00,23.63,23.93,23.56,23.93,180800.0,19.2779,19.5227,19.2208,19.5227,180800.0
2006-07-14 10:30:00,23.93,23.93,23.6,23.63,114700.0,19.5227,19.5227,19.2535,19.2779,114700.0
2006-07-14 11:00:00,23.63,23.68,23.35,23.35,184100.0,19.2779,19.3187,19.0495,19.0495,184100.0
2006-07-14 11:30:00,23.36,23.72,23.24,23.64,156300.0,19.0577,19.3514,18.9598,19.2861,156300.0
2006-07-14 12:00:00,23.66,23.71,23.43,23.53,94400.0,19.3024,19.3432,19.1148,19.1964,94400.0
2006-07-14 12:30:00,23.51,23.63,23.4,23.59,71000.0,19.18,19.2779,19.0903,19.2453,71000.0
2006-07-14 13:00:00,23.59,23.67,23.42,23.63,71800.0,19.2453,19.3106,19.1066,19.2779,71800.0
2006-07-14 13:30:00,23.64,23.71,23.56,23.57,62000.0,19.2861,19.3432,19.2208,19.229,62000.0
2006-07-14 14:00:00,23.56,23.64,23.45,23.57,56600.0,19.2208,19.2861,19.1311,19.229,56600.0
2006-07-14 14:30:00,23.57,23.83,23.57,23.77,56200.0,19.229,19.4411,19.229,19.3922,56200.0
2006-07-14 15:00:00,23.77,23.92,23.71,23.84,67800.0,19.3922,19.5145,19.3432,19.4493,67800.0
2006-07-14 15:30:00,23.84,24.11,23.83,23.96,143100.0,19.4493,19.6695,19.4411,19.5472,143100.0
2006-07-17 09:30:00,23.9,24.07,23.78,23.82,119200.0,19.4982,19.6369,19.4003,19.4329,119200.0
2006-07-17 10:00:00,23.81,23.89,23.66,23.69,132600.0,19.4248,19.4901,19.3024,19.3269,132600.0
2006-07-17 10:30:00,23.67,23.67,23.45,23.6,111200.0,19.3106,19.3106,19.1311,19.2535,111200.0
2006-07-17 11:00:00,23.6,23.67,23.5,23.66,110600.0,19.2535,19.3106,19.1719,19.3024,110600.0
2006-07-17 11:30:00,23.66,23.8,23.63,23.66,89600.0,19.3024,19.4166,19.2779,19.3024,89600.0
2006-07-17 12:00:00,23.68,23.76,23.62,23.74,69800.0,19.3187,19.384,19.2698,19.3677,69800.0
2006-07-17 12:30:00,23.74,23.77,23.61,23.62,65600.0,19.3677,19.3922,19.2616,19.2698,65600.0
2006-07-17 13:00:00,23.63,23.65,23.53,23.55,127500.0,19.2779,19.2943,19.1964,19.2127,127500.0
2006-07-17 13:30:00,23.55,23.61,23.43,23.44,88100.0,19.2127,19.2616,19.1148,19.1229,88100.0
2006-07-17 14:00:00,23.44,23.53,23.3,23.31,109400.0,19.1229,19.1964,19.0087,19.0169,109400.0
2006-07-17 14:30:00,23.32,23.34,23.24,23.24,71400.0,19.025,19.0414,18.9598,18.9598,71400.0
2006-07-17 15:00:00,23.25,23.26,22.97,23.03,241500.0,18.9679,18.9761,18.7395,18.7884,241500.0
2006-07-17 15:30:00,23.03,23.14,22.97,22.99,362400.0,18.7884,18.8782,18.7395,18.7558,362400.0
2006-07-18 09:30:00,22.14,22.66,21.63,22.64,1369800.0,18.0624,18.4866,17.6463,18.4703,1369800.0
2006-07-18 10:00:00,22.66,23.2,22.5,22.77,801300.0,18.4866,18.9271,18.3561,18.5763,801300.0
2006-07-18 10:30:00,22.78,22.9,22.4,22.53,335000.0,18.5845,18.6824,18.2745,18.3805,335000.0
2006-07-18 11:00:00,22.54,22.8,22.5,22.7,152700.0,18.3887,18.6008,18.3561,18.5192,152700.0
2006-07-18 11:30:00,22.7,22.73,22.49,22.58,149000.0,18.5192,18.5437,18.3479,18.4213,149000.0
2006-07-18 12:00:00,22.55,22.63,22.5,22.63,129200.0,18.3968,18.4621,18.3561,18.4621,129200.0
2006-07-18 12:30:00,22.62,22.64,22.58,22.64,96400.0,18.454,18.4703,18.4213,18.4703,96400.0
2006-07-18 13:00:00,22.64,22.64,22.4,22.49,147600.0,18.4703,18.4703,18.2745,18.3479,147600.0
2006-07-18 13:30:00,22.49,22.5,22.26,22.3,101200.0,18.3479,18.3561,18.1603,18.1929,101200.0
2006-07-18 14:00:00,22.3,22.37,22.23,22.35,233200.0,18.1929,18.25,18.1358,18.2337,233200.0
2006-07-18 14:30:00,22.35,22.45,22.3,22.38,159600.0,18.2337,18.3153,18.1929,18.2582,159600.0
2006-07-18 15:00:00,22.37,22.41,22.25,22.36,262400.0,18.25,18.2826,18.1521,18.2418,262400.0
2006-07-18 15:30:00,22.37,22.9,22.37,22.81,711500.0,18.25,18.6824,18.25,18.609,711500.0
2006-07-19 09:30:00,21.71,22.21,21.7,22.05,514500.0,17.7116,18.1195,17.7034,17.9889,514500.0
2006-07-19 10:00:00,22.11,22.35,21.93,21.94,320500.0,18.0379,18.2337,17.891,17.8992,320500.0
2006-07-19 10:30:00,21.92,22.06,21.71,22.05,615400.0,17.8829,17.9971,17.7116,17.9889,615400.0
2006-07-19 11:00:00,22.06,22.19,22.0,22.15,530100.0,17.9971,18.1032,17.9481,18.0705,530100.0
2006-07-19 11:30:00,22.15,22.18,22.06,22.09,300200.0,18.0705,18.095,17.9971,18.0216,300200.0
2006-07-19 12:00:00,22.09,22.13,21.95,21.99,105800.0,18.0216,18.0542,17.9074,17.94,105800.0
2006-07-19 12:30:00,21.99,22.03,21.7,21.72,108800.0,17.94,17.9726,17.7034,17.7197,108800.0
2006-07-19 13:00:00,21.72,21.76,21.61,21.74,174600.0,17.7197,17.7523,17.63,17.736,174600.0
2006-07-19 13:30:00,21.74,21.76,21.58,21.72,103100.0,17.736,17.7523,17.6055,17.7197,103100.0
2006-07-19 14:00:00,21.72,21.94,21.72,21.8,331500.0,17.7197,17.8992,17.7197,17.785,331500.0
2006-07-19 14:30:00,21.82,22.0,21.81,21.95,158100.0,17.8013,17.9481,17.7931,17.9074,158100.0
2006-07-19 15:00:00,21.95,22.23,21.95,22.16,389400.0,17.9074,18.1358,17.9074,18.0787,389400.0
2006-07-19 15:30:00,22.16,22.22,22.08,22.2,273700.0,18.0787,18.1276,18.0134,18.1113,273700.0
2006-07-20 09:30:00,22.14,22.26,22.05,22.06,200100.0,18.0624,18.1603,17.9889,17.9971,200100.0
2006-07-20 10:00:00,22.06,22.12,21.74,21.95,306700.0,17.9971,18.046,17.736,17.9074,306700.0
2006-07-20 10:30:00,21.92,22.03,21.79,21.84,210900.0,17.8829,17.9726,17.7768,17.8176,210900.0
2006-07-20 11:00:00,21.86,21.96,21.79,21.79,169200.0,17.8339,17.9155,17.7768,17.7768,169200.0
2006-07-20 11:30:00,21.78,21.85,21.72,21.84,168200.0,17.7687,17.8258,17.7197,17.8176,168200.0
2006-07-20 12:00:00,21.82,21.85,21.74,21.77,148500.0,17.8013,17.8258,17.736,17.7605,148500.0
2006-07-20 12:30:00,21.76,21.96,21.76,21.92,228700.0,17.7523,17.9155,17.7523,17.8829,228700.0
2006-07-20 13:00:00,21.92,21.96,21.74,21.79,199100.0,17.8829,17.9155,17.736,17.7768,199100.0
2006-07-20 13:30:00,21.8,21.8,21.67,21.71,138000.0,17.785,17.785,17.6789,17.7116,138000.0
2006-07-20 14:00:00,21.71,21.73,21.43,21.44,311800.0,17.7116,17.7279,17.4831,17.4913,311800.0
2006-07-20 14:30:00,21.45,21.45,21.25,21.3,239800.0,17.4994,17.4994,17.3363,17.3771,239800.0
2006-07-20 15:00:00,21.3,21.3,21.12,21.14,181800.0,17.3771,17.3771,17.2302,17.2465,181800.0
2006-07-20 15:30:00,21.12,21.17,20.87,20.95,327200.0,17.2302,17.271,17.0263,17.0915,327200.0
2006-07-21 09:30:00,20.96,21.18,20.54,20.67,475500.0,17.0997,17.2792,16.757,16.8631,475500.0
2006-07-21 10:00:00,20.64,20.66,20.24,20.54,363700.0,16.8386,16.8549,16.5123,16.757,363700.0
2006-07-21 10:30:00,20.56,21.08,20.54,21.03,361400.0,16.7734,17.1976,16.757,17.1568,361400.0
2006-07-21 11:00:00,21.04,21.18,20.95,21.06,152900.0,17.165,17.2792,17.0915,17.1813,152900.0
2006-07-21 11:30:00,21.06,21.24,21.0,21.23,239700.0,17.1813,17.3281,17.1323,17.32,239700.0
2006-07-21 12:00:00,21.22,21.25,21.02,21.12,162000.0,17.3118,17.3363,17.1486,17.2302,162000.0
2006-07-21 12:30:00,21.14,21.23,21.03,21.14,88800.0,17.2465,17.32,17.1568,17.2465,88800.0
2006-07-21 13:00:00,21.15,21.33,21.1,21.32,206800.0,17.2547,17.4015,17.2139,17.3934,206800.0
2006-07-21 13:30:00,21.31,21.55,21.31,21.51,126200.0,17.3852,17.581,17.3852,17.5484,126200.0
2006-07-21 14:00:00,21.52,21.57,21.44,21.55,68500.0,17.5565,17.5973,17.4913,17.581,68500.0
2006-07-21 14:30:00,21.55,21.61,21.44,21.44,73500.0,17.581,17.63,17.4913,17.4913,73500.0
2006-07-21 15:00:00,21.43,21.51,21.36,21.37,134500.0,17.4831,17.5484,17.426,17.4342,134500.0
2006-07-21 15:30:00,21.36,21.61,21.26,21.41,550600.0,17.426,17.63,17.3444,17.4668,550600.0
2006-07-24 09:30:00,21.48,22.08,21.48,21.75,162400.0,17.5239,18.0134,17.5239,17.7442,162400.0
2006-07-24 10:00:00,21.75,22.04,21.73,21.99,267100.0,17.7442,17.9808,17.7279,17.94,267100.0
2006-07-24 10:30:00,22.01,22.02,21.85,21.92,224500.0,17.9563,17.9645,17.8258,17.8829,224500.0
2006-07-24 11:00:00,21.92,21.97,21.81,21.95,131200.0,17.8829,17.9237,17.7931,17.9074,131200.0
2006-07-24 11:30:00,21.97,21.99,21.83,21.94,63300.0,17.9237,17.94,17.8095,17.8992,63300.0
2006-07-24 12:00:00,21.94,21.95,21.83,21.89,49300.0,17.8992,17.9074,17.8095,17.8584,49300.0
2006-07-24 12:30:00,21.88,21.94,21.82,21.85,52700.0,17.8502,17.8992,17.8013,17.8258,52700.0
2006-07-24 13:00:00,21.85,21.9,21.81,21.84,48300.0,17.8258,17.8666,17.7931,17.8176,48300.0
2006-07-24 13:30:00,21.83,21.83,21.78,21.78,67400.0,17.8095,17.8095,17.7687,17.7687,67400.0
2006-07-24 14:00:00,21.77,21.78,21.67,21.69,131400.0,17.7605,17.7687,17.6789,17.6952,131400.0
2006-07-24 14:30:00,21.7,21.82,21.65,21.82,140100.0,17.7034,17.8013,17.6626,17.8013,140100.0
2006-07-24 15:00:00,21.83,22.0,21.83,21.93,200100.0,17.8095,17.9481,17.8095,17.891,200100.0
2006-07-24 15:30:00,21.92,21.95,21.75,21.86,339600.0,17.8829,17.9074,17.7442,17.8339,339600.0
2006-07-25 09:30:00,21.7,21.85,21.25,21.44,395900.0,17.7034,17.8258,17.3363,17.4913,395900.0
2006-07-25 10:00:00,21.44,21.75,21.44,21.74,298000.0,17.4913,17.7442,17.4913,17.736,298000.0
2006-07-25 10:30:00,21.75,21.75,21.26,21.27,215500.0,17.7442,17.7442,17.3444,17.3526,215500.0
2006-07-25 11:00:00,21.29,21.33,21.18,21.3,176700.0,17.3689,17.4015,17.2792,17.3771,176700.0
2006-07-25 11:30:00,21.3,21.46,21.29,21.43,158600.0,17.3771,17.5076,17.3689,17.4831,158600.0
2006-07-25 12:00:00,21.43,21.46,21.39,21.45,99800.0,17.4831,17.5076,17.4505,17.4994,99800.0
2006-07-25 12:30:00,21.45,21.5,21.43,21.48,67400.0,17.4994,17.5402,17.4831,17.5239,67400.0
2006-07-25 13:00:00,21.48,21.5,21.47,21.5,36900.0,17.5239,17.5402,17.5158,17.5402,36900.0
2006-07-25 13:30:00,21.5,21.55,21.47,21.49,80900.0,17.5402,17.581,17.5158,17.5321,80900.0
2006-07-25 14:00:00,21.5,21.56,21.45,21.55,78600.0,17.5402,17.5892,17.4994,17.581,78600.0
2006-07-25 14:30:00,21.55,21.6,21.49,21.53,138500.0,17.581,17.6218,17.5321,17.5647,138500.0
2006-07-25 15:00:00,21.53,21.64,21.5,21.62,83700.0,17.5647,17.6544,17.5402,17.6381,83700.0
2006-07-25 15:30:00,21.62,21.76,21.49,21.68,161100.0,17.6381,17.7523,17.5321,17.6871,161100.0
2006-07-26 09:30:00,21.59,21.65,21.07,21.08,302500.0,17.6137,17.6626,17.1894,17.1976,302500.0
2006-07-26 10:00:00,21.07,21.08,20.66,20.75,467400.0,17.1894,17.1976,16.8549,16.9284,467400.0
2006-07-26 10:30:00,20.73,20.84,20.64,20.79,193300.0,16.912,17.0018,16.8386,16.961,193300.0
2006-07-26 11:00:00,20.8,20.92,20.77,20.86,133300.0,16.9692,17.0671,16.9447,17.0181,133300.0
2006-07-26 11:30:00,20.85,20.86,20.67,20.68,219200.0,17.0099,17.0181,16.8631,16.8713,219200.0
2006-07-26 12:00:00,20.68,20.85,20.67,20.77,138000.0,16.8713,17.0099,16.8631,16.9447,138000.0
2006-07-26 12:30:00,20.77,20.82,20.75,20.8,72800.0,16.9447,16.9855,16.9284,16.9692,72800.0
2006-07-26 13:00:00,20.8,20.86,20.78,20.84,66400.0,16.9692,17.0181,16.9528,17.0018,66400.0
2006-07-26 13:30:00,20.84,20.97,20.82,20.9,114300.0,17.0018,17.1078,16.9855,17.0507,114300.0
2006-07-26 14:00:00,20.89,20.94,20.75,20.82,253900.0,17.0426,17.0834,16.9284,16.9855,253900.0
2006-07-26 14:30:00,20.82,20.86,20.8,20.86,97000.0,16.9855,17.0181,16.9692,17.0181,97000.0
2006-07-26 15:00:00,20.84,20.87,20.65,20.65,260200.0,17.0018,17.0263,16.8468,16.8468,260200.0
2006-07-26 15:30:00,20.66,20.82,20.64,20.76,374700.0,16.8549,16.9855,16.8386,16.9365,374700.0
2006-07-27 09:30:00,20.82,20.95,20.61,20.76,164700.0,16.9855,17.0915,16.8141,16.9365,164700.0
2006-07-27 10:00:00,20.74,20.93,20.7,20.78,180000.0,16.9202,17.0752,16.8876,16.9528,180000.0
2006-07-27 10:30:00,20.78,20.84,20.43,20.53,161600.0,16.9528,17.0018,16.6673,16.7489,161600.0
2006-07-27 11:00:00,20.52,20.58,20.49,20.53,166200.0,16.7407,16.7897,16.7163,16.7489,166200.0
2006-07-27 11:30:00,20.54,20.57,20.5,20.57,116500.0,16.757,16.7815,16.7244,16.7815,116500.0
2006-07-27 12:00:00,20.57,20.6,20.49,20.51,220900.0,16.7815,16.806,16.7163,16.7326,220900.0
2006-07-27 12:30:00,20.5,20.53,20.47,20.52,131600.0,16.7244,16.7489,16.6999,16.7407,131600.0
2006-07-27 13:00:00,20.52,20.53,20.45,20.46,164100.0,16.7407,16.7489,16.6836,16.6918,164100.0
2006-07-27 13:30:00,20.48,20.48,20.41,20.43,101300.0,16.7081,16.7081,16.651,16.6673,101300.0
2006-07-27 14:00:00,20.42,20.43,20.37,20.4,125600.0,16.6591,16.6673,16.6184,16.6428,125600.0
2006-07-27 14:30:00,20.4,20.45,20.34,20.45,187400.0,16.6428,16.6836,16.5939,16.6836,187400.0
2006-07-27 15:00:00,20.45,20.5,20.39,20.4,198800.0,16.6836,16.7244,16.6347,16.6428,198800.0
2006-07-27 15:30:00,20.4,20.51,20.37,20.5,233100.0,16.6428,16.7326,16.6184,16.7244,233100.0
2006-07-28 09:30:00,20.66,21.0,20.58,20.75,154900.0,16.8549,17.1323,16.7897,16.9284,154900.0
2006-07-28 10:00:00,20.75,20.86,20.71,20.73,82900.0,16.9284,17.0181,16.8957,16.912,82900.0
2006-07-28 10:30:00,20.71,20.78,20.6,20.61,190600.0,16.8957,16.9528,16.806,16.8141,190600.0
2006-07-28 11:00:00,20.6,20.77,20.6,20.65,226300.0,16.806,16.9447,16.806,16.8468,226300.0
2006-07-28 11:30:00,20.64,20.73,20.56,20.69,131500.0,16.8386,16.912,16.7734,16.8794,131500.0
2006-07-28 12:00:00,20.69,20.75,20.63,20.7,115800.0,16.8794,16.9284,16.8305,16.8876,115800.0
2006-07-28 12:30:00,20.71,20.76,20.71,20.75,40500.0,16.8957,16.9365,16.8957,16.9284,40500.0
2006-07-28 13:00:00,20.75,20.78,20.71,20.77,85500.0,16.9284,16.9528,16.8957,16.9447,85500.0
2006-07-28 13:30:00,20.78,20.79,20.68,20.69,60500.0,16.9528,16.961,16.8713,16.8794,60500.0
2006-07-28 14:00:00,20.69,20.8,20.69,20.75,39700.0,16.8794,16.9692,16.8794,16.9284,39700.0
2006-07-28 14:30:00,20.74,20.8,20.72,20.78,81900.0,16.9202,16.9692,16.9039,16.9528,81900.0
2006-07-28 15:00:00,20.79,20.82,20.74,20.82,49600.0,16.961,16.9855,16.9202,16.9855,49600.0
2006-07-28 15:30:00,20.82,20.86,20.79,20.81,113500.0,16.9855,17.0181,16.961,16.9773,113500.0
2006-07-31 09:30:00,20.77,20.95,20.26,20.62,88200.0,17.0106,17.158,16.5929,16.8877,88200.0
2006-07-31 10:00:00,20.63,20.82,20.6,20.72,102800.0,16.8959,17.0515,16.8714,16.9696,102800.0
2006-07-31 10:30:00,20.73,20.74,20.5,20.57,104000.0,16.9778,16.986,16.7895,16.8468,104000.0
2006-07-31 11:00:00,20.55,20.66,20.54,20.6,127400.0,16.8304,16.9205,16.8222,16.8714,127400.0
2006-07-31 11:30:00,20.6,20.64,20.54,20.62,48400.0,16.8714,16.9041,16.8222,16.8877,48400.0
2006-07-31 12:00:00,20.61,20.72,20.6,20.69,80000.0,16.8795,16.9696,16.8714,16.9451,80000.0
2006-07-31 12:30:00,20.68,20.72,20.67,20.68,44600.0,16.9369,16.9696,16.9287,16.9369,44600.0
2006-07-31 13:00:00,20.69,20.69,20.57,20.58,77300.0,16.9451,16.9451,16.8468,16.855,77300.0
2006-07-31 13:30:00,20.57,20.65,20.56,20.6,80900.0,16.8468,16.9123,16.8386,16.8714,80900.0
2006-07-31 14:00:00,20.6,20.6,20.55,20.6,51800.0,16.8714,16.8714,16.8304,16.8714,51800.0
2006-07-31 14:30:00,20.6,20.66,20.58,20.58,61400.0,16.8714,16.9205,16.855,16.855,61400.0
2006-07-31 15:00:00,20.59,20.7,20.58,20.59,111500.0,16.8632,16.9533,16.855,16.8632,111500.0
2006-07-31 15:30:00,20.61,20.67,20.56,20.57,114500.0,16.8795,16.9287,16.8386,16.8468,114500.0
2006-08-01 09:30:00,20.44,20.62,20.2,20.3,156400.0,16.7403,16.8877,16.5438,16.6257,156400.0
2006-08-01 10:00:00,20.3,20.38,20.15,20.38,115600.0,16.6257,16.6912,16.5028,16.6912,115600.0
2006-08-01 10:30:00,20.37,20.46,20.34,20.35,109900.0,16.683,16.7567,16.6584,16.6666,109900.0
2006-08-01 11:00:00,20.34,20.34,20.25,20.27,76800.0,16.6584,16.6584,16.5847,16.6011,76800.0
2006-08-01 11:30:00,20.27,20.34,20.26,20.32,68600.0,16.6011,16.6584,16.5929,16.642,68600.0
2006-08-01 12:00:00,20.3,20.34,20.28,20.29,41600.0,16.6257,16.6584,16.6093,16.6175,41600.0
2006-08-01 12:30:00,20.28,20.3,20.27,20.29,53000.0,16.6093,16.6257,16.6011,16.6175,53000.0
2006-08-01 13:00:00,20.28,20.31,20.28,20.28,50800.0,16.6093,16.6338,16.6093,16.6093,50800.0
2006-08-01 13:30:00,20.28,20.3,20.25,20.3,62700.0,16.6093,16.6257,16.5847,16.6257,62700.0
2006-08-01 14:00:00,20.29,20.31,20.27,20.28,78700.0,16.6175,16.6338,16.6011,16.6093,78700.0
2006-08-01 14:30:00,20.28,20.31,20.2,20.29,136200.0,16.6093,16.6338,16.5438,16.6175,136200.0
2006-08-01 15:00:00,20.3,20.31,20.25,20.31,153500.0,16.6257,16.6338,16.5847,16.6338,153500.0
2006-08-01 15:30:00,20.31,20.49,20.31,20.37,311400.0,16.6338,16.7813,16.6338,16.683,311400.0
2006-08-02 09:30:00,20.4,20.89,20.35,20.66,175400.0,16.7076,17.1089,16.6666,16.9205,175400.0
2006-08-02 10:00:00,20.65,20.71,20.58,20.62,86700.0,16.9123,16.9614,16.855,16.8877,86700.0
2006-08-02 10:30:00,20.62,20.71,20.6,20.66,65200.0,16.8877,16.9614,16.8714,16.9205,65200.0
2006-08-02 11:00:00,20.68,20.7,20.58,20.59,205700.0,16.9369,16.9533,16.855,16.8632,205700.0
2006-08-02 11:30:00,20.59,20.78,20.59,20.78,76800.0,16.8632,17.0188,16.8632,17.0188,76800.0
2006-08-02 12:00:00,20.76,20.8,20.62,20.64,93900.0,17.0024,17.0352,16.8877,16.9041,93900.0
2006-08-02 12:30:00,20.63,20.79,20.63,20.79,88300.0,16.8959,17.027,16.8959,17.027,88300.0
2006-08-02 13:00:00,20.79,20.85,20.77,20.82,93300.0,17.027,17.0761,17.0106,17.0515,93300.0
2006-08-02 13:30:00,20.82,20.89,20.82,20.83,102400.0,17.0515,17.1089,17.0515,17.0597,102400.0
2006-08-02 14:00:00,20.84,20.87,20.76,20.76,73600.0,17.0679,17.0925,17.0024,17.0024,73600.0
2006-08-02 14:30:00,20.76,20.77,20.68,20.68,58900.0,17.0024,17.0106,16.9369,16.9369,58900.0
2006-08-02 15:00:00,20.7,20.7,20.6,20.68,80200.0,16.9533,16.9533,16.8714,16.9369,80200.0
2006-08-02 15:30:00,20.67,20.83,20.66,20.79,199000.0,16.9287,17.0597,16.9205,17.027,199000.0
2006-08-03 09:30:00,20.75,20.87,20.47,20.5,44700.0,16.9942,17.0925,16.7649,16.7895,44700.0
2006-08-03 10:00:00,20.48,20.58,20.43,20.53,125300.0,16.7731,16.855,16.7321,16.814,125300.0
2006-08-03 10:30:00,20.51,20.58,20.43,20.49,91800.0,16.7976,16.855,16.7321,16.7813,91800.0
2006-08-03 11:00:00,20.51,20.66,20.51,20.59,62300.0,16.7976,16.9205,16.7976,16.8632,62300.0
2006-08-03 11:30:00,20.58,20.67,20.58,20.67,24800.0,16.855,16.9287,16.855,16.9287,24800.0
2006-08-03 12:00:00,20.67,20.8,20.66,20.8,71700.0,16.9287,17.0352,16.9205,17.0352,71700.0
2006-08-03 12:30:00,20.8,20.88,20.77,20.84,91700.0,17.0352,17.1007,17.0106,17.0679,91700.0
2006-08-03 13:00:00,20.86,21.0,20.84,20.97,71700.0,17.0843,17.199,17.0679,17.1744,71700.0
2006-08-03 13:30:00,20.96,21.19,20.96,21.15,134300.0,17.1662,17.3546,17.1662,17.3218,134300.0
2006-08-03 14:00:00,21.15,21.31,21.14,21.29,135600.0,17.3218,17.4528,17.3136,17.4365,135600.0
2006-08-03 14:30:00,21.29,21.41,21.27,21.4,125200.0,17.4365,17.5347,17.4201,17.5266,125200.0
2006-08-03 15:00:00,21.4,21.42,21.26,21.27,116300.0,17.5266,17.5429,17.4119,17.4201,116300.0
2006-08-03 15:30:00,21.26,21.31,21.11,21.14,152200.0,17.4119,17.4528,17.289,17.3136,152200.0
2006-08-04 09:30:00,21.38,22.02,21.38,21.88,271000.0,17.5102,18.0343,17.5102,17.9197,271000.0
2006-08-04 10:00:00,21.9,21.97,21.61,21.61,88300.0,17.936,17.9934,17.6985,17.6985,88300.0
2006-08-04 10:30:00,21.63,21.73,21.56,21.57,57300.0,17.7149,17.7968,17.6576,17.6658,57300.0
2006-08-04 11:00:00,21.59,21.6,21.51,21.59,44500.0,17.6822,17.6903,17.6166,17.6822,44500.0
2006-08-04 11:30:00,21.59,21.59,21.35,21.35,52400.0,17.6822,17.6822,17.4856,17.4856,52400.0
2006-08-04 12:00:00,21.36,21.38,21.19,21.23,67300.0,17.4938,17.5102,17.3546,17.3873,67300.0
2006-08-04 12:30:00,21.23,21.24,21.09,21.11,35500.0,17.3873,17.3955,17.2727,17.289,35500.0
2006-08-04 13:00:00,21.11,21.2,20.99,21.04,92400.0,17.289,17.3628,17.1908,17.2317,92400.0
2006-08-04 13:30:00,21.02,21.17,20.95,21.15,57400.0,17.2153,17.3382,17.158,17.3218,57400.0
2006-08-04 14:00:00,21.16,21.21,20.82,20.85,105900.0,17.33,17.3709,17.0515,17.0761,105900.0
2006-08-04 14:30:00,20.83,20.94,20.82,20.9,87700.0,17.0597,17.1498,17.0515,17.1171,87700.0
2006-08-04 15:00:00,20.89,21.12,20.85,21.07,96400.0,17.1089,17.2972,17.0761,17.2563,96400.0
2006-08-04 15:30:00,21.07,21.11,21.0,21.09,145000.0,17.2563,17.289,17.199,17.2727,145000.0
2006-08-07 09:30:00,20.97,21.09,20.62,20.83,147600.0,17.1744,17.2727,16.8877,17.0597,147600.0
2006-08-07 10:00:00,20.83,20.93,20.73,20.73,53900.0,17.0597,17.1416,16.9778,16.9778,53900.0
2006-08-07 10:30:00,20.73,20.77,20.6,20.62,47700.0,16.9778,17.0106,16.8714,16.8877,47700.0
2006-08-07 11:00:00,20.61,20.61,20.46,20.48,53800.0,16.8795,16.8795,16.7567,16.7731,53800.0
2006-08-07 11:30:00,20.48,20.6,20.46,20.59,28900.0,16.7731,16.8714,16.7567,16.8632,28900.0
2006-08-07 12:00:00,20.6,20.63,20.6,20.62,33000.0,16.8714,16.8959,16.8714,16.8877,33000.0
2006-08-07 12:30:00,20.62,20.73,20.6,20.66,29900.0,16.8877,16.9778,16.8714,16.9205,29900.0
2006-08-07 13:00:00,20.66,20.67,20.61,20.66,28300.0,16.9205,16.9287,16.8795,16.9205,28300.0
2006-08-07 13:30:00,20.66,20.73,20.65,20.67,30700.0,16.9205,16.9778,16.9123,16.9287,30700.0
2006-08-07 14:00:00,20.66,20.67,20.59,20.6,42700.0,16.9205,16.9287,16.8632,16.8714,42700.0
2006-08-07 14:30:00,20.6,20.6,20.52,20.55,35800.0,16.8714,16.8714,16.8058,16.8304,35800.0
2006-08-07 15:00:00,20.54,20.61,20.5,20.61,64300.0,16.8222,16.8795,16.7895,16.8795,64300.0
2006-08-07 15:30:00,20.6,20.67,20.57,20.63,164700.0,16.8714,16.9287,16.8468,16.8959,164700.0
2006-08-08 09:30:00,20.6,20.73,20.45,20.65,67200.0,16.8714,16.9778,16.7485,16.9123,67200.0
2006-08-08 10:00:00,20.65,20.83,20.63,20.8,62000.0,16.9123,17.0597,16.8959,17.0352,62000.0
2006-08-08 10:30:00,20.78,20.78,20.64,20.64,29400.0,17.0188,17.0188,16.9041,16.9041,29400.0
2006-08-08 11:00:00,20.64,20.65,20.6,20.64,41800.0,16.9041,16.9123,16.8714,16.9041,41800.0
2006-08-08 11:30:00,20.65,20.65,20.53,20.54,34100.0,16.9123,16.9123,16.814,16.8222,34100.0
2006-08-08 12:00:00,20.54,20.61,20.54,20.57,42800.0,16.8222,16.8795,16.8222,16.8468,42800.0
2006-08-08 12:30:00,20.56,20.57,20.54,20.55,54800.0,16.8386,16.8468,16.8222,16.8304,54800.0
2006-08-08 13:00:00,20.55,20.56,20.52,20.53,25800.0,16.8304,16.8386,16.8058,16.814,25800.0
2006-08-08 13:30:00,20.53,20.54,20.5,20.53,20400.0,16.814,16.8222,16.7895,16.814,20400.0
2006-08-08 14:00:00,20.53,20.6,20.26,20.4,121900.0,16.814,16.8714,16.5929,16.7076,121900.0
2006-08-08 14:30:00,20.42,20.47,20.31,20.45,70700.0,16.7239,16.7649,16.6338,16.7485,70700.0
2006-08-08 15:00:00,20.44,20.5,20.25,20.27,109200.0,16.7403,16.7895,16.5847,16.6011,109200.0
2006-08-08 15:30:00,20.26,20.28,20.19,20.25,182500.0,16.5929,16.6093,16.5356,16.5847,182500.0
2006-08-09 09:30:00,20.4,20.52,19.74,19.88,312900.0,16.7076,16.8058,16.167,16.2817,312900.0
2006-08-09 10:00:00,19.89,19.94,19.69,19.82,370200.0,16.2899,16.3308,16.1261,16.2325,370200.0
2006-08-09 10:30:00,19.83,19.85,19.68,19.75,149700.0,16.2407,16.2571,16.1179,16.1752,149700.0
2006-08-09 11:00:00,19.75,19.91,19.75,19.89,304700.0,16.1752,16.3062,16.1752,16.2899,304700.0
2006-08-09 11:30:00,19.91,20.0,19.89,19.93,82000.0,16.3062,16.38,16.2899,16.3226,82000.0
2006-08-09 12:00:00,19.93,19.93,19.79,19.84,51200.0,16.3226,16.3226,16.208,16.2489,51200.0
2006-08-09 12:30:00,19.84,19.84,19.73,19.74,31100.0,16.2489,16.2489,16.1588,16.167,31100.0
2006-08-09 13:00:00,19.74,19.74,19.62,19.65,83000.0,16.167,16.167,16.0687,16.0933,83000.0
2006-08-09 13:30:00,19.65,19.66,19.56,19.56,97900.0,16.0933,16.1015,16.0196,16.0196,97900.0
2006-08-09 14:00:00,19.56,19.64,19.55,19.63,76300.0,16.0196,16.0851,16.0114,16.0769,76300.0
2006-08-09 14:30:00,19.63,19.78,19.61,19.67,324200.0,16.0769,16.1998,16.0605,16.1097,324200.0
2006-08-09 15:00:00,19.66,19.69,19.58,19.61,228000.0,16.1015,16.1261,16.036,16.0605,228000.0
2006-08-09 15:30:00,19.6,19.66,19.5,19.5,464100.0,16.0524,16.1015,15.9705,15.9705,464100.0
2006-08-10 09:30:00,19.55,19.99,19.41,19.82,189300.0,16.0114,16.3718,15.8967,16.2325,189300.0
2006-08-10 10:00:00,19.8,19.8,19.47,19.55,192000.0,16.2162,16.2162,15.9459,16.0114,192000.0
2006-08-10 10:30:00,19.53,19.55,19.4,19.43,177800.0,15.995,16.0114,15.8886,15.9131,177800.0
2006-08-10 11:00:00,19.43,19.5,19.36,19.46,135500.0,15.9131,15.9705,15.8558,15.9377,135500.0
2006-08-10 11:30:00,19.48,19.54,19.45,19.5,73300.0,15.9541,16.0032,15.9295,15.9705,73300.0
2006-08-10 12:00:00,19.51,19.51,19.44,19.47,63100.0,15.9786,15.9786,15.9213,15.9459,63100.0
2006-08-10 12:30:00,19.47,19.5,19.4,19.49,42100.0,15.9459,15.9705,15.8886,15.9623,42100.0
2006-08-10 13:00:00,19.49,19.49,19.41,19.47,49000.0,15.9623,15.9623,15.8967,15.9459,49000.0
2006-08-10 13:30:00,19.47,19.6,19.45,19.58,147200.0,15.9459,16.0524,15.9295,16.036,147200.0
2006-08-10 14:00:00,19.59,19.69,19.55,19.6,99900.0,16.0442,16.1261,16.0114,16.0524,99900.0
2006-08-10 14:30:00,19.6,19.64,19.49,19.52,97300.0,16.0524,16.0851,15.9623,15.9868,97300.0
2006-08-10 15:00:00,19.53,19.61,19.48,19.53,110800.0,15.995,16.0605,15.9541,15.995,110800.0
2006-08-10 15:30:00,19.53,19.7,19.52,19.58,228200.0,15.995,16.1343,15.9868,16.036,228200.0
2006-08-11 09:30:00,19.51,19.6,19.32,19.38,61200.0,15.9786,16.0524,15.823,15.8722,61200.0
2006-08-11 10:00:00,19.37,19.4,19.26,19.35,64900.0,15.864,15.8886,15.7739,15.8476,64900.0
2006-08-11 10:30:00,19.35,19.4,19.28,19.33,56700.0,15.8476,15.8886,15.7903,15.8312,56700.0
2006-08-11 11:00:00,19.33,19.4,19.26,19.28,48300.0,15.8312,15.8886,15.7739,15.7903,48300.0
2006-08-11 11:30:00,19.3,19.36,19.13,19.16,59100.0,15.8067,15.8558,15.6674,15.692,59100.0
2006-08-11 12:00:00,19.16,19.21,19.13,19.15,53600.0,15.692,15.7329,15.6674,15.6838,53600.0
2006-08-11 12:30:00,19.15,19.15,19.09,19.1,65700.0,15.6838,15.6838,15.6347,15.6429,65700.0
2006-08-11 13:00:00,19.1,19.1,18.97,18.97,159600.0,15.6429,15.6429,15.5364,15.5364,159600.0
2006-08-11 13:30:00,18.97,19.02,18.93,19.02,317300.0,15.5364,15.5773,15.5036,15.5773,317300.0
2006-08-11 14:00:00,19.02,19.06,19.0,19.01,57200.0,15.5773,15.6101,15.561,15.5691,57200.0
2006-08-11 14:30:00,19.01,19.05,19.0,19.05,47600.0,15.5691,15.6019,15.561,15.6019,47600.0
2006-08-11 15:00:00,19.05,19.12,19.04,19.12,86700.0,15.6019,15.6592,15.5937,15.6592,86700.0
2006-08-11 15:30:00,19.11,19.19,19.1,19.15,195800.0,15.651,15.7166,15.6429,15.6838,195800.0
2006-08-14 09:30:00,19.4,19.9,19.24,19.46,178600.0,15.8886,16.2981,15.7575,15.9377,178600.0
2006-08-14 10:00:00,19.44,19.61,19.44,19.46,124400.0,15.9213,16.0605,15.9213,15.9377,124400.0
2006-08-14 10:30:00,19.46,19.61,19.45,19.59,74900.0,15.9377,16.0605,15.9295,16.0442,74900.0
2006-08-14 11:00:00,19.59,19.83,19.59,19.74,51900.0,16.0442,16.2407,16.0442,16.167,51900.0
2006-08-14 11:30:00,19.76,19.87,19.74,19.82,48100.0,16.1834,16.2735,16.167,16.2325,48100.0
2006-08-14 12:00:00,19.83,19.84,19.75,19.79,57600.0,16.2407,16.2489,16.1752,16.208,57600.0
2006-08-14 12:30:00,19.77,19.79,19.74,19.74,23200.0,16.1916,16.208,16.167,16.167,23200.0
2006-08-14 13:00:00,19.74,19.75,19.66,19.66,32000.0,16.167,16.1752,16.1015,16.1015,32000.0
2006-08-14 13:30:00,19.66,19.72,19.56,19.56,28500.0,16.1015,16.1506,16.0196,16.0196,28500.0
2006-08-14 14:00:00,19.57,19.6,19.4,19.49,158000.0,16.0278,16.0524,15.8886,15.9623,158000.0
2006-08-14 14:30:00,19.49,19.6,19.46,19.49,83100.0,15.9623,16.0524,15.9377,15.9623,83100.0
2006-08-14 15:00:00,19.47,19.49,19.42,19.49,75200.0,15.9459,15.9623,15.9049,15.9623,75200.0
2006-08-14 15:30:00,19.49,19.51,19.39,19.4,118900.0,15.9623,15.9786,15.8804,15.8886,118900.0
2006-08-15 09:30:00,19.7,20.18,19.55,20.1,333600.0,16.1343,16.5274,16.0114,16.4619,333600.0
2006-08-15 10:00:00,20.1,20.29,20.06,20.09,205400.0,16.4619,16.6175,16.4291,16.4537,205400.0
2006-08-15 10:30:00,20.1,20.29,19.99,20.2,128300.0,16.4619,16.6175,16.3718,16.5438,128300.0
2006-08-15 11:00:00,20.21,20.25,20.15,20.16,87000.0,16.5519,16.5847,16.5028,16.511,87000.0
2006-08-15 11:30:00,20.17,20.29,20.17,20.25,82800.0,16.5192,16.6175,16.5192,16.5847,82800.0
2006-08-15 12:00:00,20.23,20.27,20.2,20.23,77500.0,16.5683,16.6011,16.5438,16.5683,77500.0
2006-08-15 12:30:00,20.24,20.27,20.2,20.27,48600.0,16.5765,16.6011,16.5438,16.6011,48600.0
2006-08-15 13:00:00,20.26,20.28,20.2,20.26,59200.0,16.5929,16.6093,16.5438,16.5929,59200.0
2006-08-15 13:30:00,20.25,20.26,20.2,20.23,47800.0,16.5847,16.5929,16.5438,16.5683,47800.0
2006-08-15 14:00:00,20.24,20.28,20.2,20.23,65800.0,16.5765,16.6093,16.5438,16.5683,65800.0
2006-08-15 14:30:00,20.22,20.34,20.22,20.31,71200.0,16.5601,16.6584,16.5601,16.6338,71200.0
2006-08-15 15:00:00,20.31,20.4,20.3,20.36,118600.0,16.6338,16.7076,16.6257,16.6748,118600.0
2006-08-15 15:30:00,20.35,20.43,20.3,20.4,438300.0,16.6666,16.7321,16.6257,16.7076,438300.0
2006-08-16 09:30:00,20.5,20.8,20.45,20.53,337700.0,16.7895,17.0352,16.7485,16.814,337700.0
2006-08-16 10:00:00,20.53,20.6,20.49,20.54,93600.0,16.814,16.8714,16.7813,16.8222,93600.0
2006-08-16 10:30:00,20.53,20.8,20.53,20.77,113400.0,16.814,17.0352,16.814,17.0106,113400.0
2006-08-16 11:00:00,20.77,20.85,20.75,20.83,98700.0,17.0106,17.0761,16.9942,17.0597,98700.0
2006-08-16 11:30:00,20.82,20.9,20.82,20.86,112800.0,17.0515,17.1171,17.0515,17.0843,112800.0
2006-08-16 12:00:00,20.86,20.87,20.81,20.84,223300.0,17.0843,17.0925,17.0433,17.0679,223300.0
2006-08-16 12:30:00,20.84,20.87,20.82,20.86,110600.0,17.0679,17.0925,17.0515,17.0843,110600.0
2006-08-16 13:00:00,20.86,20.94,20.8,20.89,122000.0,17.0843,17.1498,17.0352,17.1089,122000.0
2006-08-16 13:30:00,20.89,20.9,20.78,20.82,131400.0,17.1089,17.1171,17.0188,17.0515,131400.0
2006-08-16 14:00:00,20.8,20.82,20.71,20.81,63800.0,17.0352,17.0515,16.9614,17.0433,63800.0
2006-08-16 14:30:00,20.81,20.95,20.75,20.89,163100.0,17.0433,17.158,16.9942,17.1089,163100.0
2006-08-16 15:00:00,20.9,21.03,20.9,21.01,157000.0,17.1171,17.2235,17.1171,17.2071,157000.0
2006-08-16 15:30:00,21.01,21.05,20.9,20.95,275300.0,17.2071,17.2399,17.1171,17.158,275300.0
2006-08-17 09:30:00,20.9,20.99,20.74,20.76,118100.0,17.1171,17.1908,16.986,17.0024,118100.0
2006-08-17 10:00:00,20.75,20.89,20.75,20.85,140600.0,16.9942,17.1089,16.9942,17.0761,140600.0
2006-08-17 10:30:00,20.85,20.93,20.84,20.9,173600.0,17.0761,17.1416,17.0679,17.1171,173600.0
2006-08-17 11:00:00,20.92,20.94,20.89,20.92,62500.0,17.1334,17.1498,17.1089,17.1334,62500.0
2006-08-17 11:30:00,20.92,21.05,20.92,21.05,93800.0,17.1334,17.2399,17.1334,17.2399,93800.0
2006-08-17 12:00:00,21.05,21.08,20.89,20.9,100900.0,17.2399,17.2645,17.1089,17.1171,100900.0
2006-08-17 12:30:00,20.9,20.91,20.84,20.85,57200.0,17.1171,17.1252,17.0679,17.0761,57200.0
2006-08-17 13:00:00,20.85,20.85,20.8,20.82,67300.0,17.0761,17.0761,17.0352,17.0515,67300.0
2006-08-17 13:30:00,20.8,20.84,20.8,20.83,31300.0,17.0352,17.0679,17.0352,17.0597,31300.0
2006-08-17 14:00:00,20.82,20.83,20.79,20.8,42700.0,17.0515,17.0597,17.027,17.0352,42700.0
2006-08-17 14:30:00,20.8,20.81,20.69,20.71,97800.0,17.0352,17.0433,16.9451,16.9614,97800.0
2006-08-17 15:00:00,20.7,20.93,20.7,20.89,91300.0,16.9533,17.1416,16.9533,17.1089,91300.0
2006-08-17 15:30:00,20.9,21.02,20.89,20.92,209800.0,17.1171,17.2153,17.1089,17.1334,209800.0
2006-08-18 09:30:00,20.79,20.92,20.35,20.45,215200.0,17.027,17.1334,16.6666,16.7485,215200.0
2006-08-18 10:00:00,20.45,20.55,20.4,20.47,195400.0,16.7485,16.8304,16.7076,16.7649,195400.0
2006-08-18 10:30:00,20.47,20.53,20.44,20.5,91000.0,16.7649,16.814,16.7403,16.7895,91000.0
2006-08-18 11:00:00,20.5,20.53,20.5,20.5,45300.0,16.7895,16.814,16.7895,16.7895,45300.0
2006-08-18 11:30:00,20.5,20.5,20.44,20.49,42800.0,16.7895,16.7895,16.7403,16.7813,42800.0
2006-08-18 12:00:00,20.49,20.49,20.43,20.49,20500.0,16.7813,16.7813,16.7321,16.7813,20500.0
2006-08-18 12:30:00,20.5,20.5,20.42,20.43,16800.0,16.7895,16.7895,16.7239,16.7321,16800.0
2006-08-18 13:00:00,20.43,20.49,20.42,20.46,26000.0,16.7321,16.7813,16.7239,16.7567,26000.0
2006-08-18 13:30:00,20.45,20.52,20.45,20.51,22100.0,16.7485,16.8058,16.7485,16.7976,22100.0
2006-08-18 14:00:00,20.5,20.52,20.48,20.51,22800.0,16.7895,16.8058,16.7731,16.7976,22800.0
2006-08-18 14:30:00,20.51,20.56,20.51,20.54,21500.0,16.7976,16.8386,16.7976,16.8222,21500.0
2006-08-18 15:00:00,20.55,20.57,20.52,20.57,29400.0,16.8304,16.8468,16.8058,16.8468,29400.0
2006-08-18 15:30:00,20.56,20.61,20.56,20.57,57800.0,16.8386,16.8795,16.8386,16.8468,57800.0
2006-08-21 09:30:00,20.42,20.48,20.16,20.22,91500.0,16.7239,16.7731,16.511,16.5601,91500.0
2006-08-21 10:00:00,20.22,20.22,19.95,20.01,252500.0,16.5601,16.5601,16.339,16.3881,252500.0
2006-08-21 10:30:00,20.01,20.09,19.96,20.09,130400.0,16.3881,16.4537,16.3472,16.4537,130400.0
2006-08-21 11:00:00,20.09,20.1,19.99,20.06,85200.0,16.4537,16.4619,16.3718,16.4291,85200.0
2006-08-21 11:30:00,20.06,20.12,20.03,20.05,80300.0,16.4291,16.4782,16.4045,16.4209,80300.0
2006-08-21 12:00:00,20.05,20.05,19.98,19.99,56000.0,16.4209,16.4209,16.3636,16.3718,56000.0
2006-08-21 12:30:00,19.97,20.0,19.96,20.0,61800.0,16.3554,16.38,16.3472,16.38,61800.0
2006-08-21 13:00:00,19.99,20.01,19.95,19.95,68200.0,16.3718,16.3881,16.339,16.339,68200.0
2006-08-21 13:30:00,19.96,19.99,19.95,19.97,38100.0,16.3472,16.3718,16.339,16.3554,38100.0
2006-08-21 14:00:00,19.97,19.97,19.88,19.89,83700.0,16.3554,16.3554,16.2817,16.2899,83700.0
2006-08-21 14:30:00,19.89,19.94,19.85,19.92,156100.0,16.2899,16.3308,16.2571,16.3144,156100.0
2006-08-21 15:00:00,19.92,19.95,19.9,19.93,212900.0,16.3144,16.339,16.2981,16.3226,212900.0
2006-08-21 15:30:00,19.92,20.03,19.92,19.98,389000.0,16.3144,16.4045,16.3144,16.3636,389000.0
2006-08-22 09:30:00,19.94,20.2,19.81,20.0,130800.0,16.3308,16.5438,16.2243,16.38,130800.0
2006-08-22 10:00:00,20.0,20.06,19.91,19.91,140900.0,16.38,16.4291,16.3062,16.3062,140900.0
2006-08-22 10:30:00,19.93,20.0,19.9,19.99,59200.0,16.3226,16.38,16.2981,16.3718,59200.0
2006-08-22 11:00:00,19.98,20.01,19.97,20.0,59000.0,16.3636,16.3881,16.3554,16.38,59000.0
2006-08-22 11:30:00,20.0,20.08,20.0,20.05,58600.0,16.38,16.4455,16.38,16.4209,58600.0
2006-08-22 12:00:00,20.05,20.09,20.04,20.05,34000.0,16.4209,16.4537,16.4127,16.4209,34000.0
2006-08-22 12:30:00,20.05,20.13,19.99,20.12,93300.0,16.4209,16.4864,16.3718,16.4782,93300.0
2006-08-22 13:00:00,20.11,20.11,19.96,20.01,102200.0,16.47,16.47,16.3472,16.3881,102200.0
2006-08-22 13:30:00,20.0,20.0,19.89,19.95,107500.0,16.38,16.38,16.2899,16.339,107500.0
2006-08-22 14:00:00,19.95,19.97,19.88,19.91,83100.0,16.339,16.3554,16.2817,16.3062,83100.0
2006-08-22 14:30:00,19.9,19.99,19.84,19.91,119400.0,16.2981,16.3718,16.2489,16.3062,119400.0
2006-08-22 15:00:00,19.9,19.95,19.84,19.88,225300.0,16.2981,16.339,16.2489,16.2817,225300.0
2006-08-22 15:30:00,19.87,19.95,19.87,19.93,144400.0,16.2735,16.339,16.2735,16.3226,144400.0
2006-08-23 09:30:00,19.87,19.96,19.72,19.83,259700.0,16.2735,16.3472,16.1506,16.2407,259700.0
2006-08-23 10:00:00,19.82,19.92,19.65,19.74,206700.0,16.2325,16.3144,16.0933,16.167,206700.0
2006-08-23 10:30:00,19.73,19.78,19.53,19.57,152500.0,16.1588,16.1998,15.995,16.0278,152500.0
2006-08-23 11:00:00,19.57,19.64,19.54,19.59,161300.0,16.0278,16.0851,16.0032,16.0442,161300.0
2006-08-23 11:30:00,19.59,19.72,19.57,19.7,96000.0,16.0442,16.1506,16.0278,16.1343,96000.0
2006-08-23 12:00:00,19.7,19.71,19.62,19.68,47100.0,16.1343,16.1424,16.0687,16.1179,47100.0
2006-08-23 12:30:00,19.69,19.7,19.52,19.57,123300.0,16.1261,16.1343,15.9868,16.0278,123300.0
2006-08-23 13:00:00,19.59,19.63,19.56,19.61,47100.0,16.0442,16.0769,16.0196,16.0605,47100.0
2006-08-23 13:30:00,19.6,19.61,19.54,19.56,86300.0,16.0524,16.0605,16.0032,16.0196,86300.0
2006-08-23 14:00:00,19.56,19.57,19.52,19.57,142800.0,16.0196,16.0278,15.9868,16.0278,142800.0
2006-08-23 14:30:00,19.57,19.62,19.53,19.54,90500.0,16.0278,16.0687,15.995,16.0032,90500.0
2006-08-23 15:00:00,19.54,19.61,19.5,19.57,93500.0,16.0032,16.0605,15.9705,16.0278,93500.0
2006-08-23 15:30:00,19.56,19.61,19.53,19.58,132500.0,16.0196,16.0605,15.995,16.036,132500.0
2006-08-24 09:30:00,19.6,19.72,19.45,19.56,107700.0,16.0524,16.1506,15.9295,16.0196,107700.0
2006-08-24 10:00:00,19.55,19.63,19.36,19.37,156700.0,16.0114,16.0769,15.8558,15.864,156700.0
2006-08-24 10:30:00,19.37,19.37,19.31,19.33,53900.0,15.864,15.864,15.8148,15.8312,53900.0
2006-08-24 11:00:00,19.33,19.35,19.17,19.19,92200.0,15.8312,15.8476,15.7002,15.7166,92200.0
2006-08-24 11:30:00,19.19,19.31,19.13,19.2,156800.0,15.7166,15.8148,15.6674,15.7248,156800.0
2006-08-24 12:00:00,19.2,19.2,19.09,19.17,154200.0,15.7248,15.7248,15.6347,15.7002,154200.0
2006-08-24 12:30:00,19.16,19.21,19.09,19.21,96900.0,15.692,15.7329,15.6347,15.7329,96900.0
2006-08-24 13:00:00,19.21,19.26,19.19,19.25,131500.0,15.7329,15.7739,15.7166,15.7657,131500.0
2006-08-24 13:30:00,19.25,19.28,19.17,19.28,162600.0,15.7657,15.7903,15.7002,15.7903,162600.0
2006-08-24 14:00:00,19.27,19.38,19.26,19.32,107800.0,15.7821,15.8722,15.7739,15.823,107800.0
2006-08-24 14:30:00,19.31,19.34,19.29,19.34,63700.0,15.8148,15.8394,15.7985,15.8394,63700.0
2006-08-24 15:00:00,19.34,19.34,19.26,19.29,93200.0,15.8394,15.8394,15.7739,15.7985,93200.0
2006-08-24 15:30:00,19.29,19.33,19.27,19.3,515200.0,15.7985,15.8312,15.7821,15.8067,515200.0
2006-08-25 09:30:00,19.3,19.3,19.14,19.21,110800.0,15.8067,15.8067,15.6756,15.7329,110800.0
2006-08-25 10:00:00,19.21,19.33,19.17,19.3,115100.0,15.7329,15.8312,15.7002,15.8067,115100.0
2006-08-25 10:30:00,19.3,19.3,19.26,19.27,92100.0,15.8067,15.8067,15.7739,15.7821,92100.0
2006-08-25 11:00:00,19.27,19.3,19.25,19.27,70600.0,15.7821,15.8067,15.7657,15.7821,70600.0
2006-08-25 11:30:00,19.27,19.3,19.17,19.28,125200.0,15.7821,15.8067,15.7002,15.7903,125200.0
2006-08-25 12:00:00,19.28,19.32,19.27,19.29,44300.0,15.7903,15.823,15.7821,15.7985,44300.0
2006-08-25 12:30:00,19.3,19.39,19.29,19.33,80700.0,15.8067,15.8804,15.7985,15.8312,80700.0
2006-08-25 13:00:00,19.34,19.34,19.26,19.3,99200.0,15.8394,15.8394,15.7739,15.8067,99200.0
2006-08-25 13:30:00,19.3,19.41,19.3,19.41,98400.0,15.8067,15.8967,15.8067,15.8967,98400.0
2006-08-25 14:00:00,19.4,19.52,19.4,19.52,76100.0,15.8886,15.9868,15.8886,15.9868,76100.0
2006-08-25 14:30:00,19.52,19.54,19.44,19.45,63000.0,15.9868,16.0032,15.9213,15.9295,63000.0
2006-08-25 15:00:00,19.45,19.5,19.44,19.48,46100.0,15.9295,15.9705,15.9213,15.9541,46100.0
2006-08-25 15:30:00,19.48,19.54,19.4,19.43,158000.0,15.9541,16.0032,15.8886,15.9131,158000.0
2006-08-28 09:30:00,19.47,19.96,19.3,19.87,163300.0,15.9459,16.3472,15.8067,16.2735,163300.0
2006-08-28 10:00:00,19.87,20.15,19.82,20.13,217100.0,16.2735,16.5028,16.2325,16.4864,217100.0
2006-08-28 10:30:00,20.14,20.29,20.13,20.17,160200.0,16.4946,16.6175,16.4864,16.5192,160200.0
2006-08-28 11:00:00,20.17,20.26,20.17,20.25,90600.0,16.5192,16.5929,16.5192,16.5847,90600.0
2006-08-28 11:30:00,20.26,20.26,20.15,20.15,131000.0,16.5929,16.5929,16.5028,16.5028,131000.0
2006-08-28 12:00:00,20.15,20.15,19.95,20.0,134100.0,16.5028,16.5028,16.339,16.38,134100.0
2006-08-28 12:30:00,19.99,20.03,19.98,19.99,54100.0,16.3718,16.4045,16.3636,16.3718,54100.0
2006-08-28 13:00:00,19.98,20.0,19.94,19.98,367000.0,16.3636,16.38,16.3308,16.3636,367000.0
2006-08-28 13:30:00,19.98,20.05,19.95,20.01,80900.0,16.3636,16.4209,16.339,16.3881,80900.0
2006-08-28 14:00:00,20.0,20.05,19.94,19.96,91900.0,16.38,16.4209,16.3308,16.3472,91900.0
2006-08-28 14:30:00,19.95,19.96,19.85,19.88,148400.0,16.339,16.3472,16.2571,16.2817,148400.0
2006-08-28 15:00:00,19.88,19.89,19.8,19.86,264300.0,16.2817,16.2899,16.2162,16.2653,264300.0
2006-08-28 15:30:00,19.86,19.91,19.79,19.81,220500.0,16.2653,16.3062,16.208,16.2243,220500.0
2006-08-29 09:30:00,19.89,19.96,19.81,19.86,154800.0,16.2899,16.3472,16.2243,16.2653,154800.0
2006-08-29 10:00:00,19.86,19.9,19.61,19.65,167100.0,16.2653,16.2981,16.0605,16.0933,167100.0
2006-08-29 10:30:00,19.64,19.73,19.49,19.55,133900.0,16.0851,16.1588,15.9623,16.0114,133900.0
2006-08-29 11:00:00,19.55,19.59,19.49,19.52,84500.0,16.0114,16.0442,15.9623,15.9868,84500.0
2006-08-29 11:30:00,19.52,19.53,19.39,19.49,71800.0,15.9868,15.995,15.8804,15.9623,71800.0
2006-08-29 12:00:00,19.49,19.6,19.48,19.58,77700.0,15.9623,16.0524,15.9541,16.036,77700.0
2006-08-29 12:30:00,19.59,19.63,19.58,19.6,19100.0,16.0442,16.0769,16.036,16.0524,19100.0
2006-08-29 13:00:00,19.62,19.75,19.61,19.71,42500.0,16.0687,16.1752,16.0605,16.1424,42500.0
2006-08-29 13:30:00,19.7,19.72,19.65,19.67,30600.0,16.1343,16.1506,16.0933,16.1097,30600.0
2006-08-29 14:00:00,19.66,19.92,19.56,19.76,150400.0,16.1015,16.3144,16.0196,16.1834,150400.0
2006-08-29 14:30:00,19.76,19.87,19.74,19.76,47100.0,16.1834,16.2735,16.167,16.1834,47100.0
2006-08-29 15:00:00,19.76,19.85,19.71,19.85,86500.0,16.1834,16.2571,16.1424,16.2571,86500.0
2006-08-29 15:30:00,19.85,19.92,19.78,19.89,319700.0,16.2571,16.3144,16.1998,16.2899,319700.0
2006-08-30 09:30:00,19.85,19.98,19.49,19.5,143300.0,16.2571,16.3636,15.9623,15.9705,143300.0
2006-08-30 10:00:00,19.49,19.75,19.49,19.71,168700.0,15.9623,16.1752,15.9623,16.1424,168700.0
2006-08-30 10:30:00,19.72,19.73,19.58,19.61,163900.0,16.1506,16.1588,16.036,16.0605,163900.0
2006-08-30 11:00:00,19.61,19.77,19.6,19.74,172500.0,16.0605,16.1916,16.0524,16.167,172500.0
2006-08-30 11:30:00,19.74,19.8,19.67,19.68,60800.0,16.167,16.2162,16.1097,16.1179,60800.0
2006-08-30 12:00:00,19.69,19.7,19.54,19.56,114800.0,16.1261,16.1343,16.0032,16.0196,114800.0
2006-08-30 12:30:00,19.56,19.65,19.56,19.63,114700.0,16.0196,16.0933,16.0196,16.0769,114700.0
2006-08-30 13:00:00,19.62,19.66,19.61,19.65,63800.0,16.0687,16.1015,16.0605,16.0933,63800.0
2006-08-30 13:30:00,19.65,19.75,19.61,19.61,55600.0,16.0933,16.1752,16.0605,16.0605,55600.0
2006-08-30 14:00:00,19.62,19.69,19.6,19.63,45600.0,16.0687,16.1261,16.0524,16.0769,45600.0
2006-08-30 14:30:00,19.63,19.65,19.56,19.57,92000.0,16.0769,16.0933,16.0196,16.0278,92000.0
2006-08-30 15:00:00,19.58,19.62,19.57,19.61,74000.0,16.036,16.0687,16.0278,16.0605,74000.0
2006-08-30 15:30:00,19.61,19.7,19.57,19.65,294400.0,16.0605,16.1343,16.0278,16.0933,294400.0
2006-08-31 09:30:00,19.66,19.9,19.66,19.7,84600.0,16.1015,16.2981,16.1015,16.1343,84600.0
2006-08-31 10:00:00,19.69,19.79,19.53,19.57,127000.0,16.1261,16.208,15.995,16.0278,127000.0
2006-08-31 10:30:00,19.56,19.57,19.44,19.49,126300.0,16.0196,16.0278,15.9213,15.9623,126300.0
2006-08-31 11:00:00,19.49,19.5,19.47,19.49,20100.0,15.9623,15.9705,15.9459,15.9623,20100.0
2006-08-31 11:30:00,19.48,19.51,19.47,19.48,183100.0,15.9541,15.9786,15.9459,15.9541,183100.0
2006-08-31 12:00:00,19.48,19.55,19.46,19.55,158000.0,15.9541,16.0114,15.9377,16.0114,158000.0
2006-08-31 12:30:00,19.55,19.66,19.55,19.63,58200.0,16.0114,16.1015,16.0114,16.0769,58200.0
2006-08-31 13:00:00,19.62,19.62,19.61,19.62,23900.0,16.0687,16.0687,16.0605,16.0687,23900.0
2006-08-31 13:30:00,19.62,19.71,19.61,19.69,48600.0,16.0687,16.1424,16.0605,16.1261,48600.0
2006-08-31 14:00:00,19.7,19.82,19.7,19.77,48500.0,16.1343,16.2325,16.1343,16.1916,48500.0
2006-08-31 14:30:00,19.78,19.86,19.75,19.85,83700.0,16.1998,16.2653,16.1752,16.2571,83700.0
2006-08-31 15:00:00,19.84,19.87,19.72,19.73,181700.0,16.2489,16.2735,16.1506,16.1588,181700.0
2006-08-31 15:30:00,19.72,19.74,19.64,19.65,313800.0,16.1506,16.167,16.0851,16.0933,313800.0
2006-09-01 09:30:00,19.69,19.8,19.55,19.68,66200.0,16.1261,16.2162,16.0114,16.1179,66200.0
2006-09-01 10:00:00,19.68,19.71,19.51,19.55,59900.0,16.1179,16.1424,15.9786,16.0114,59900.0
2006-09-01 10:30:00,19.56,19.61,19.54,19.55,69200.0,16.0196,16.0605,16.0032,16.0114,69200.0
2006-09-01 11:00:00,19.55,19.59,19.54,19.55,51900.0,16.0114,16.0442,16.0032,16.0114,51900.0
2006-09-01 11:30:00,19.54,19.59,19.54,19.58,75500.0,16.0032,16.0442,16.0032,16.036,75500.0
2006-09-01 12:00:00,19.58,19.58,19.55,19.58,36600.0,16.036,16.036,16.0114,16.036,36600.0
2006-09-01 12:30:00,19.57,19.67,19.57,19.67,79900.0,16.0278,16.1097,16.0278,16.1097,79900.0
2006-09-01 13:00:00,19.67,19.75,19.64,19.69,120500.0,16.1097,16.1752,16.0851,16.1261,120500.0
2006-09-01 13:30:00,19.7,19.8,19.69,19.7,93600.0,16.1343,16.2162,16.1261,16.1343,93600.0
2006-09-01 14:00:00,19.7,19.72,19.69,19.7,86800.0,16.1343,16.1506,16.1261,16.1343,86800.0
2006-09-01 14:30:00,19.7,19.72,19.66,19.7,118000.0,16.1343,16.1506,16.1015,16.1343,118000.0
2006-09-01 15:00:00,19.7,19.71,19.69,19.71,72700.0,16.1343,16.1424,16.1261,16.1424,72700.0
2006-09-01 15:30:00,19.71,19.72,19.66,19.66,127800.0,16.1424,16.1506,16.1015,16.1015,127800.0
2006-09-05 09:30:00,19.19,19.63,19.07,19.38,291700.0,15.7166,16.0769,15.6183,15.8722,291700.0
2006-09-05 10:00:00,19.38,19.45,19.35,19.38,191600.0,15.8722,15.9295,15.8476,15.8722,191600.0
2006-09-05 10:30:00,19.39,19.39,19.36,19.37,144400.0,15.8804,15.8804,15.8558,15.864,144400.0
2006-09-05 11:00:00,19.37,19.4,19.36,19.39,101100.0,15.864,15.8886,15.8558,15.8804,101100.0
2006-09-05 11:30:00,19.39,19.52,19.36,19.46,222900.0,15.8804,15.9868,15.8558,15.9377,222900.0
2006-09-05 12:00:00,19.46,19.47,19.4,19.44,81500.0,15.9377,15.9459,15.8886,15.9213,81500.0
2006-09-05 12:30:00,19.43,19.44,19.39,19.39,45500.0,15.9131,15.9213,15.8804,15.8804,45500.0
2006-09-05 13:00:00,19.4,19.4,19.36,19.36,56700.0,15.8886,15.8886,15.8558,15.8558,56700.0
2006-09-05 13:30:00,19.37,19.41,19.35,19.35,109000.0,15.864,15.8967,15.8476,15.8476,109000.0
2006-09-05 14:00:00,19.35,19.38,19.31,19.33,129200.0,15.8476,15.8722,15.8148,15.8312,129200.0
2006-09-05 14:30:00,19.33,19.34,19.22,19.33,138400.0,15.8312,15.8394,15.7411,15.8312,138400.0
2006-09-05 15:00:00,19.34,19.34,19.24,19.28,206200.0,15.8394,15.8394,15.7575,15.7903,206200.0
2006-09-05 15:30:00,19.28,19.31,19.26,19.28,157300.0,15.7903,15.8148,15.7739,15.7903,157300.0
2006-09-06 09:30:00,19.12,19.22,18.87,19.01,314500.0,15.6592,15.7411,15.4545,15.5691,314500.0
2006-09-06 10:00:00,19.02,19.12,18.98,19.06,194300.0,15.5773,15.6592,15.5446,15.6101,194300.0
2006-09-06 10:30:00,19.05,19.08,18.99,19.05,135800.0,15.6019,15.6265,15.5528,15.6019,135800.0
2006-09-06 11:00:00,19.06,19.29,19.06,19.27,190000.0,15.6101,15.7985,15.6101,15.7821,190000.0
2006-09-06 11:30:00,19.28,19.39,19.15,19.2,253700.0,15.7903,15.8804,15.6838,15.7248,253700.0
2006-09-06 12:00:00,19.2,19.2,19.16,19.18,35100.0,15.7248,15.7248,15.692,15.7084,35100.0
2006-09-06 12:30:00,19.18,19.19,19.17,19.18,37800.0,15.7084,15.7166,15.7002,15.7084,37800.0
2006-09-06 13:00:00,19.17,19.22,19.15,19.17,131200.0,15.7002,15.7411,15.6838,15.7002,131200.0
2006-09-06 13:30:00,19.18,19.22,19.15,19.2,74300.0,15.7084,15.7411,15.6838,15.7248,74300.0
2006-09-06 14:00:00,19.2,19.2,19.06,19.12,142200.0,15.7248,15.7248,15.6101,15.6592,142200.0
2006-09-06 14:30:00,19.11,19.11,19.02,19.02,95700.0,15.651,15.651,15.5773,15.5773,95700.0
2006-09-06 15:00:00,19.03,19.08,19.02,19.03,123300.0,15.5855,15.6265,15.5773,15.5855,123300.0
2006-09-06 15:30:00,19.04,19.09,19.02,19.07,259200.0,15.5937,15.6347,15.5773,15.6183,259200.0
2006-09-07 09:30:00,19.04,19.17,18.99,19.12,119700.0,15.5937,15.7002,15.5528,15.6592,119700.0
2006-09-07 10:00:00,19.12,19.15,19.09,19.11,52600.0,15.6592,15.6838,15.6347,15.651,52600.0
2006-09-07 10:30:00,19.11,19.19,19.09,19.16,127000.0,15.651,15.7166,15.6347,15.692,127000.0
2006-09-07 11:00:00,19.16,19.25,19.16,19.24,68600.0,15.692,15.7657,15.692,15.7575,68600.0
2006-09-07 11:30:00,19.23,19.34,19.22,19.34,152500.0,15.7493,15.8394,15.7411,15.8394,152500.0
2006-09-07 12:00:00,19.34,19.46,19.31,19.4,147900.0,15.8394,15.9377,15.8148,15.8886,147900.0
2006-09-07 12:30:00,19.4,19.41,19.39,19.4,71300.0,15.8886,15.8967,15.8804,15.8886,71300.0
2006-09-07 13:00:00,19.4,19.4,19.35,19.36,63500.0,15.8886,15.8886,15.8476,15.8558,63500.0
2006-09-07 13:30:00,19.35,19.48,19.35,19.46,177200.0,15.8476,15.9541,15.8476,15.9377,177200.0
2006-09-07 14:00:00,19.45,19.48,19.43,19.45,105400.0,15.9295,15.9541,15.9131,15.9295,105400.0
2006-09-07 14:30:00,19.45,19.45,19.32,19.33,109700.0,15.9295,15.9295,15.823,15.8312,109700.0
2006-09-07 15:00:00,19.33,19.35,19.27,19.33,121700.0,15.8312,15.8476,15.7821,15.8312,121700.0
2006-09-07 15:30:00,19.33,19.33,19.2,19.31,200400.0,15.8312,15.8312,15.7248,15.8148,200400.0
2006-09-08 09:30:00,19.39,19.53,19.23,19.28,88200.0,15.8804,15.995,15.7493,15.7903,88200.0
2006-09-08 10:00:00,19.28,19.29,19.13,19.2,131100.0,15.7903,15.7985,15.6674,15.7248,131100.0
2006-09-08 10:30:00,19.2,19.2,19.14,19.16,45200.0,15.7248,15.7248,15.6756,15.692,45200.0
2006-09-08 11:00:00,19.15,19.16,19.12,19.15,50000.0,15.6838,15.692,15.6592,15.6838,50000.0
2006-09-08 11:30:00,19.15,19.15,19.12,19.12,20900.0,15.6838,15.6838,15.6592,15.6592,20900.0
2006-09-08 12:00:00,19.14,19.15,19.13,19.14,14100.0,15.6756,15.6838,15.6674,15.6756,14100.0
2006-09-08 12:30:00,19.14,19.15,19.12,19.13,20000.0,15.6756,15.6838,15.6592,15.6674,20000.0
2006-09-08 13:00:00,19.13,19.15,19.11,19.12,46900.0,15.6674,15.6838,15.651,15.6592,46900.0
2006-09-08 13:30:00,19.12,19.2,19.11,19.18,73300.0,15.6592,15.7248,15.651,15.7084,73300.0
2006-09-08 14:00:00,19.18,19.21,19.13,19.14,45000.0,15.7084,15.7329,15.6674,15.6756,45000.0
2006-09-08 14:30:00,19.14,19.16,19.1,19.15,41000.0,15.6756,15.692,15.6429,15.6838,41000.0
2006-09-08 15:00:00,19.16,19.17,19.13,19.13,62300.0,15.692,15.7002,15.6674,15.6674,62300.0
2006-09-08 15:30:00,19.14,19.15,19.11,19.12,143200.0,15.6756,15.6838,15.651,15.6592,143200.0
2006-09-11 09:30:00,19.0,19.18,19.0,19.11,215200.0,15.561,15.7084,15.561,15.651,215200.0
2006-09-11 10:00:00,19.11,19.11,18.9,18.94,163600.0,15.651,15.651,15.4791,15.5118,163600.0
2006-09-11 10:30:00,18.94,19.0,18.87,18.95,181000.0,15.5118,15.561,15.4545,15.52,181000.0
2006-09-11 11:00:00,18.95,18.95,18.86,18.92,167000.0,15.52,15.52,15.4463,15.4954,167000.0
2006-09-11 11:30:00,18.91,18.92,18.77,18.81,230400.0,15.4872,15.4954,15.3726,15.4053,230400.0
2006-09-11 12:00:00,18.8,19.03,18.78,19.01,335300.0,15.3972,15.5855,15.3808,15.5691,335300.0
2006-09-11 12:30:00,19.02,19.09,18.97,19.0,185500.0,15.5773,15.6347,15.5364,15.561,185500.0
2006-09-11 13:00:00,19.0,19.18,18.99,19.18,138800.0,15.561,15.7084,15.5528,15.7084,138800.0
2006-09-11 13:30:00,19.18,19.3,19.09,19.14,206300.0,15.7084,15.8067,15.6347,15.6756,206300.0
2006-09-11 14:00:00,19.13,19.27,19.13,19.2,147200.0,15.6674,15.7821,15.6674,15.7248,147200.0
2006-09-11 14:30:00,19.2,19.3,19.18,19.27,84800.0,15.7248,15.8067,15.7084,15.7821,84800.0
2006-09-11 15:00:00,19.27,19.27,19.2,19.26,259100.0,15.7821,15.7821,15.7248,15.7739,259100.0
2006-09-11 15:30:00,19.26,19.3,19.24,19.29,272100.0,15.7739,15.8067,15.7575,15.7985,272100.0
2006-09-12 09:30:00,19.38,19.63,19.32,19.54,180900.0,15.8722,16.0769,15.823,16.0032,180900.0
2006-09-12 10:00:00,19.55,19.72,19.55,19.62,229400.0,16.0114,16.1506,16.0114,16.0687,229400.0
2006-09-12 10:30:00,19.64,19.75,19.6,19.75,144300.0,16.0851,16.1752,16.0524,16.1752,144300.0
2006-09-12 11:00:00,19.75,19.93,19.73,19.87,107500.0,16.1752,16.3226,16.1588,16.2735,107500.0
2006-09-12 11:30:00,19.87,19.93,19.85,19.86,90800.0,16.2735,16.3226,16.2571,16.2653,90800.0
2006-09-12 12:00:00,19.86,19.96,19.85,19.91,178900.0,16.2653,16.3472,16.2571,16.3062,178900.0
2006-09-12 12:30:00,19.91,19.97,19.89,19.95,176500.0,16.3062,16.3554,16.2899,16.339,176500.0
2006-09-12 13:00:00,19.95,19.96,19.86,19.87,146300.0,16.339,16.3472,16.2653,16.2735,146300.0
2006-09-12 13:30:00,19.86,19.96,19.85,19.94,100300.0,16.2653,16.3472,16.2571,16.3308,100300.0
2006-09-12 14:00:00,19.93,20.0,19.89,19.97,164600.0,16.3226,16.38,16.2899,16.3554,164600.0
2006-09-12 14:30:00,19.97,20.19,19.97,20.18,208900.0,16.3554,16.5356,16.3554,16.5274,208900.0
2006-09-12 15:00:00,20.19,20.26,20.14,20.23,217300.0,16.5356,16.5929,16.4946,16.5683,217300.0
2006-09-12 15:30:00,20.22,20.28,20.16,20.26,412400.0,16.5601,16.6093,16.511,16.5929,412400.0
2006-09-13 09:30:00,20.1,20.28,19.99,20.19,247100.0,16.4619,16.6093,16.3718,16.5356,247100.0
2006-09-13 10:00:00,20.2,20.25,20.15,20.21,137200.0,16.5438,16.5847,16.5028,16.5519,137200.0
2006-09-13 10:30:00,20.21,20.22,20.14,20.17,141500.0,16.5519,16.5601,16.4946,16.5192,141500.0
2006-09-13 11:00:00,20.17,20.24,20.16,20.21,180600.0,16.5192,16.5765,16.511,16.5519,180600.0
2006-09-13 11:30:00,20.21,20.42,20.2,20.42,173400.0,16.5519,16.7239,16.5438,16.7239,173400.0
2006-09-13 12:00:00,20.41,20.53,20.35,20.39,124100.0,16.7157,16.814,16.6666,16.6994,124100.0
2006-09-13 12:30:00,20.39,20.4,20.25,20.25,73400.0,16.6994,16.7076,16.5847,16.5847,73400.0
2006-09-13 13:00:00,20.25,20.33,20.21,20.28,236700.0,16.5847,16.6502,16.5519,16.6093,236700.0
2006-09-13 13:30:00,20.28,20.41,20.28,20.35,94200.0,16.6093,16.7157,16.6093,16.6666,94200.0
2006-09-13 14:00:00,20.35,20.46,20.35,20.42,120600.0,16.6666,16.7567,16.6666,16.7239,120600.0
2006-09-13 14:30:00,20.41,20.53,20.4,20.52,135600.0,16.7157,16.814,16.7076,16.8058,135600.0
2006-09-13 15:00:00,20.51,20.51,20.31,20.32,165900.0,16.7976,16.7976,16.6338,16.642,165900.0
2006-09-13 15:30:00,20.32,20.5,20.32,20.42,175400.0,16.642,16.7895,16.642,16.7239,175400.0
2006-09-14 09:30:00,20.4,20.4,19.97,20.09,218600.0,16.7076,16.7076,16.3554,16.4537,218600.0
2006-09-14 10:00:00,20.09,20.12,19.95,20.08,182000.0,16.4537,16.4782,16.339,16.4455,182000.0
2006-09-14 10:30:00,20.08,20.12,20.06,20.09,190600.0,16.4455,16.4782,16.4291,16.4537,190600.0
2006-09-14 11:00:00,20.11,20.11,20.02,20.03,208400.0,16.47,16.47,16.3963,16.4045,208400.0
2006-09-14 11:30:00,20.02,20.04,19.96,20.02,170800.0,16.3963,16.4127,16.3472,16.3963,170800.0
2006-09-14 12:00:00,20.02,20.02,19.95,19.99,109600.0,16.3963,16.3963,16.339,16.3718,109600.0
2006-09-14 12:30:00,19.99,20.12,19.99,20.09,151200.0,16.3718,16.4782,16.3718,16.4537,151200.0
2006-09-14 13:00:00,20.09,20.14,20.06,20.12,76100.0,16.4537,16.4946,16.4291,16.4782,76100.0
2006-09-14 13:30:00,20.12,20.2,20.12,20.19,92500.0,16.4782,16.5438,16.4782,16.5356,92500.0
2006-09-14 14:00:00,20.18,20.19,20.08,20.11,197700.0,16.5274,16.5356,16.4455,16.47,197700.0
2006-09-14 14:30:00,20.11,20.18,20.05,20.07,164400.0,16.47,16.5274,16.4209,16.4373,164400.0
2006-09-14 15:00:00,20.07,20.12,20.04,20.07,289600.0,16.4373,16.4782,16.4127,16.4373,289600.0
2006-09-14 15:30:00,20.07,20.1,20.0,20.04,541200.0,16.4373,16.4619,16.38,16.4127,541200.0
2006-09-15 09:30:00,20.14,20.21,19.6,19.76,585300.0,16.4946,16.5519,16.0524,16.1834,585300.0
2006-09-15 10:00:00,19.77,19.8,19.69,19.78,306800.0,16.1916,16.2162,16.1261,16.1998,306800.0
2006-09-15 10:30:00,19.77,19.86,19.7,19.73,138000.0,16.1916,16.2653,16.1343,16.1588,138000.0
2006-09-15 11:00:00,19.73,19.77,19.69,19.75,122100.0,16.1588,16.1916,16.1261,16.1752,122100.0
2006-09-15 11:30:00,19.75,19.75,19.53,19.56,474900.0,16.1752,16.1752,15.995,16.0196,474900.0
2006-09-15 12:00:00,19.56,19.64,19.55,19.63,121500.0,16.0196,16.0851,16.0114,16.0769,121500.0
2006-09-15 12:30:00,19.63,19.63,19.5,19.52,184100.0,16.0769,16.0769,15.9705,15.9868,184100.0
2006-09-15 13:00:00,19.51,19.55,19.45,19.48,193400.0,15.9786,16.0114,15.9295,15.9541,193400.0
2006-09-15 13:30:00,19.49,19.52,19.46,19.48,129100.0,15.9623,15.9868,15.9377,15.9541,129100.0
2006-09-15 14:00:00,19.48,19.5,19.43,19.49,133400.0,15.9541,15.9705,15.9131,15.9623,133400.0
2006-09-15 14:30:00,19.49,19.5,19.41,19.45,119200.0,15.9623,15.9705,15.8967,15.9295,119200.0
2006-09-15 15:00:00,19.45,19.58,19.45,19.56,61700.0,15.9295,16.036,15.9295,16.0196,61700.0
2006-09-15 15:30:00,19.56,19.58,19.45,19.54,466500.0,16.0196,16.036,15.9295,16.0032,466500.0
2006-09-18 09:30:00,19.48,19.48,19.17,19.37,187800.0,15.9541,15.9541,15.7002,15.864,187800.0
2006-09-18 10:00:00,19.38,19.69,19.35,19.68,140600.0,15.8722,16.1261,15.8476,16.1179,140600.0
2006-09-18 10:30:00,19.68,19.76,19.6,19.6,87900.0,16.1179,16.1834,16.0524,16.0524,87900.0
2006-09-18 11:00:00,19.6,19.75,19.6,19.74,89200.0,16.0524,16.1752,16.0524,16.167,89200.0
2006-09-18 11:30:00,19.75,19.81,19.71,19.71,83700.0,16.1752,16.2243,16.1424,16.1424,83700.0
2006-09-18 12:00:00,19.72,19.72,19.62,19.64,81000.0,16.1506,16.1506,16.0687,16.0851,81000.0
2006-09-18 12:30:00,19.64,19.78,19.63,19.77,47800.0,16.0851,16.1998,16.0769,16.1916,47800.0
2006-09-18 13:00:00,19.77,19.82,19.75,19.8,40900.0,16.1916,16.2325,16.1752,16.2162,40900.0
2006-09-18 13:30:00,19.8,19.8,19.6,19.6,62500.0,16.2162,16.2162,16.0524,16.0524,62500.0
2006-09-18 14:00:00,19.6,19.62,19.51,19.62,80300.0,16.0524,16.0687,15.9786,16.0687,80300.0
2006-09-18 14:30:00,19.61,19.65,19.53,19.63,92300.0,16.0605,16.0933,15.995,16.0769,92300.0
2006-09-18 15:00:00,19.61,19.65,19.5,19.6,95600.0,16.0605,16.0933,15.9705,16.0524,95600.0
2006-09-18 15:30:00,19.6,19.62,19.48,19.58,230500.0,16.0524,16.0687,15.9541,16.036,230500.0
2006-09-19 09:30:00,19.51,19.96,19.39,19.95,255300.0,15.9786,16.3472,15.8804,16.339,255300.0
2006-09-19 10:00:00,19.95,19.96,19.48,19.57,234100.0,16.339,16.3472,15.9541,16.0278,234100.0
2006-09-19 10:30:00,19.58,19.6,19.42,19.46,112900.0,16.036,16.0524,15.9049,15.9377,112900.0
2006-09-19 11:00:00,19.46,19.58,19.42,19.52,56700.0,15.9377,16.036,15.9049,15.9868,56700.0
2006-09-19 11:30:00,19.52,19.54,19.42,19.49,112600.0,15.9868,16.0032,15.9049,15.9623,112600.0
2006-09-19 12:00:00,19.49,19.54,19.4,19.4,116700.0,15.9623,16.0032,15.8886,15.8886,116700.0
2006-09-19 12:30:00,19.4,19.55,19.4,19.49,99300.0,15.8886,16.0114,15.8886,15.9623,99300.0
2006-09-19 13:00:00,19.49,19.49,19.39,19.42,121600.0,15.9623,15.9623,15.8804,15.9049,121600.0
2006-09-19 13:30:00,19.42,19.44,19.38,19.39,96300.0,15.9049,15.9213,15.8722,15.8804,96300.0
2006-09-19 14:00:00,19.4,19.53,19.4,19.51,175900.0,15.8886,15.995,15.8886,15.9786,175900.0
2006-09-19 14:30:00,19.51,19.55,19.46,19.47,209900.0,15.9786,16.0114,15.9377,15.9459,209900.0
2006-09-19 15:00:00,19.47,19.58,19.46,19.58,683000.0,15.9459,16.036,15.9377,16.036,683000.0
2006-09-19 15:30:00,19.58,19.72,19.58,19.69,217900.0,16.036,16.1506,16.036,16.1261,217900.0
2006-09-20 09:30:00,19.83,20.1,19.83,20.08,288400.0,16.2407,16.4619,16.2407,16.4455,288400.0
2006-09-20 10:00:00,20.1,20.37,20.05,20.36,290500.0,16.4619,16.683,16.4209,16.6748,290500.0
2006-09-20 10:30:00,20.37,20.4,20.11,20.11,98500.0,16.683,16.7076,16.47,16.47,98500.0
2006-09-20 11:00:00,20.1,20.17,20.02,20.16,71700.0,16.4619,16.5192,16.3963,16.511,71700.0
2006-09-20 11:30:00,20.17,20.2,20.08,20.15,91600.0,16.5192,16.5438,16.4455,16.5028,91600.0
2006-09-20 12:00:00,20.15,20.16,20.07,20.08,140300.0,16.5028,16.511,16.4373,16.4455,140300.0
2006-09-20 12:30:00,20.09,20.1,19.91,19.93,88500.0,16.4537,16.4619,16.3062,16.3226,88500.0
2006-09-20 13:00:00,19.93,19.93,19.85,19.88,67100.0,16.3226,16.3226,16.2571,16.2817,67100.0
2006-09-20 13:30:00,19.87,19.92,19.8,19.92,114600.0,16.2735,16.3144,16.2162,16.3144,114600.0
2006-09-20 14:00:00,19.92,20.02,19.7,19.72,187000.0,16.3144,16.3963,16.1343,16.1506,187000.0
2006-09-20 14:30:00,19.72,19.96,19.72,19.91,149500.0,16.1506,16.3472,16.1506,16.3062,149500.0
2006-09-20 15:00:00,19.9,20.0,19.89,19.94,121800.0,16.2981,16.38,16.2899,16.3308,121800.0
2006-09-20 15:30:00,19.95,19.97,19.83,19.87,267200.0,16.339,16.3554,16.2407,16.2735,267200.0
2006-09-21 09:30:00,20.0,20.0,19.7,19.76,153700.0,16.38,16.38,16.1343,16.1834,153700.0
2006-09-21 10:00:00,19.76,19.82,19.74,19.78,139500.0,16.1834,16.2325,16.167,16.1998,139500.0
2006-09-21 10:30:00,19.76,19.85,19.7,19.82,109100.0,16.1834,16.2571,16.1343,16.2325,109100.0
2006-09-21 11:00:00,19.81,20.13,19.81,20.05,119100.0,16.2243,16.4864,16.2243,16.4209,119100.0
2006-09-21 11:30:00,20.05,20.2,20.05,20.19,92100.0,16.4209,16.5438,16.4209,16.5356,92100.0
2006-09-21 12:00:00,20.18,20.2,20.02,20.07,125900.0,16.5274,16.5438,16.3963,16.4373,125900.0
2006-09-21 12:30:00,20.08,20.13,19.84,19.86,89500.0,16.4455,16.4864,16.2489,16.2653,89500.0
2006-09-21 13:00:00,19.85,19.91,19.83,19.87,127900.0,16.2571,16.3062,16.2407,16.2735,127900.0
2006-09-21 13:30:00,19.87,20.0,19.86,19.97,107600.0,16.2735,16.38,16.2653,16.3554,107600.0
2006-09-21 14:00:00,19.97,19.98,19.94,19.95,111800.0,16.3554,16.3636,16.3308,16.339,111800.0
2006-09-21 14:30:00,19.95,19.97,19.92,19.92,123100.0,16.339,16.3554,16.3144,16.3144,123100.0
2006-09-21 15:00:00,19.92,19.93,19.72,19.72,265300.0,16.3144,16.3226,16.1506,16.1506,265300.0
2006-09-21 15:30:00,19.73,19.85,19.68,19.8,354000.0,16.1588,16.2571,16.1179,16.2162,354000.0
2006-09-22 09:30:00,19.68,19.84,19.37,19.53,248500.0,16.1179,16.2489,15.864,15.995,248500.0
2006-09-22 10:00:00,19.54,19.54,19.42,19.44,203400.0,16.0032,16.0032,15.9049,15.9213,203400.0
2006-09-22 10:30:00,19.43,19.49,19.28,19.47,50900.0,15.9131,15.9623,15.7903,15.9459,50900.0
2006-09-22 11:00:00,19.44,19.59,19.42,19.55,95100.0,15.9213,16.0442,15.9049,16.0114,95100.0
2006-09-22 11:30:00,19.59,19.67,19.58,19.65,57500.0,16.0442,16.1097,16.036,16.0933,57500.0
2006-09-22 12:00:00,19.65,19.66,19.62,19.64,38600.0,16.0933,16.1015,16.0687,16.0851,38600.0
2006-09-22 12:30:00,19.63,19.63,19.51,19.54,62700.0,16.0769,16.0769,15.9786,16.0032,62700.0
2006-09-22 13:00:00,19.53,19.55,19.49,19.51,73800.0,15.995,16.0114,15.9623,15.9786,73800.0
2006-09-22 13:30:00,19.51,19.53,19.47,19.52,32000.0,15.9786,15.995,15.9459,15.9868,32000.0
2006-09-22 14:00:00,19.51,19.53,19.48,19.53,57400.0,15.9786,15.995,15.9541,15.995,57400.0
2006-09-22 14:30:00,19.51,19.55,19.5,19.51,45800.0,15.9786,16.0114,15.9705,15.9786,45800.0
2006-09-22 15:00:00,19.51,19.65,19.51,19.58,64100.0,15.9786,16.0933,15.9786,16.036,64100.0
2006-09-22 15:30:00,19.58,19.63,19.53,19.59,82200.0,16.036,16.0769,15.995,16.0442,82200.0
2006-09-25 09:30:00,19.55,19.66,19.31,19.34,109900.0,16.0114,16.1015,15.8148,15.8394,109900.0
2006-09-25 10:00:00,19.35,19.43,19.33,19.35,107500.0,15.8476,15.9131,15.8312,15.8476,107500.0
2006-09-25 10:30:00,19.35,19.46,19.28,19.43,185000.0,15.8476,15.9377,15.7903,15.9131,185000.0
2006-09-25 11:00:00,19.42,19.43,19.37,19.38,80800.0,15.9049,15.9131,15.864,15.8722,80800.0
2006-09-25 11:30:00,19.38,19.48,19.34,19.41,132000.0,15.8722,15.9541,15.8394,15.8967,132000.0
2006-09-25 12:00:00,19.41,19.44,19.38,19.41,110500.0,15.8967,15.9213,15.8722,15.8967,110500.0
2006-09-25 12:30:00,19.41,19.42,19.36,19.38,93800.0,15.8967,15.9049,15.8558,15.8722,93800.0
2006-09-25 13:00:00,19.37,19.42,19.33,19.37,128600.0,15.864,15.9049,15.8312,15.864,128600.0
2006-09-25 13:30:00,19.37,19.41,19.35,19.36,88300.0,15.864,15.8967,15.8476,15.8558,88300.0
2006-09-25 14:00:00,19.36,19.47,19.3,19.45,238200.0,15.8558,15.9459,15.8067,15.9295,238200.0
2006-09-25 14:30:00,19.45,19.65,19.45,19.58,153600.0,15.9295,16.0933,15.9295,16.036,153600.0
2006-09-25 15:00:00,19.58,19.62,19.49,19.52,110100.0,16.036,16.0687,15.9623,15.9868,110100.0
2006-09-25 15:30:00,19.53,19.55,19.4,19.54,167700.0,15.995,16.0114,15.8886,16.0032,167700.0
2006-09-26 09:30:00,19.48,19.94,19.45,19.85,88100.0,15.9541,16.3308,15.9295,16.2571,88100.0
2006-09-26 10:00:00,19.85,20.05,19.81,19.97,118300.0,16.2571,16.4209,16.2243,16.3554,118300.0
2006-09-26 10:30:00,19.97,20.04,19.92,19.95,88000.0,16.3554,16.4127,16.3144,16.339,88000.0
2006-09-26 11:00:00,19.95,19.98,19.88,19.9,117200.0,16.339,16.3636,16.2817,16.2981,117200.0
2006-09-26 11:30:00,19.91,19.92,19.69,19.69,72700.0,16.3062,16.3144,16.1261,16.1261,72700.0
2006-09-26 12:00:00,19.7,19.83,19.68,19.8,159300.0,16.1343,16.2407,16.1179,16.2162,159300.0
2006-09-26 12:30:00,19.8,19.8,19.66,19.78,149100.0,16.2162,16.2162,16.1015,16.1998,149100.0
2006-09-26 13:00:00,19.76,19.82,19.71,19.8,72500.0,16.1834,16.2325,16.1424,16.2162,72500.0
2006-09-26 13:30:00,19.8,19.85,19.76,19.83,88400.0,16.2162,16.2571,16.1834,16.2407,88400.0
2006-09-26 14:00:00,19.84,20.0,19.83,19.9,167200.0,16.2489,16.38,16.2407,16.2981,167200.0
2006-09-26 14:30:00,19.91,20.05,19.91,20.02,139100.0,16.3062,16.4209,16.3062,16.3963,139100.0
2006-09-26 15:00:00,20.02,20.05,19.96,20.03,155200.0,16.3963,16.4209,16.3472,16.4045,155200.0
2006-09-26 15:30:00,20.03,20.1,19.99,20.06,119200.0,16.4045,16.4619,16.3718,16.4291,119200.0
2006-09-27 09:30:00,20.0,20.08,19.86,19.95,218700.0,16.38,16.4455,16.2653,16.339,218700.0
2006-09-27 10:00:00,19.95,20.01,19.92,19.94,157800.0,16.339,16.3881,16.3144,16.3308,157800.0
2006-09-27 10:30:00,19.94,20.14,19.93,20.07,206700.0,16.3308,16.4946,16.3226,16.4373,206700.0
2006-09-27 11:00:00,20.06,20.07,19.95,20.0,374700.0,16.4291,16.4373,16.339,16.38,374700.0
2006-09-27 11:30:00,20.0,20.02,19.94,20.0,171500.0,16.38,16.3963,16.3308,16.38,171500.0
2006-09-27 12:00:00,20.0,20.08,19.98,20.04,112400.0,16.38,16.4455,16.3636,16.4127,112400.0
2006-09-27 12:30:00,20.05,20.23,20.03,20.22,103000.0,16.4209,16.5683,16.4045,16.5601,103000.0
2006-09-27 13:00:00,20.22,20.26,20.19,20.21,96700.0,16.5601,16.5929,16.5356,16.5519,96700.0
2006-09-27 13:30:00,20.22,20.24,20.1,20.23,69200.0,16.5601,16.5765,16.4619,16.5683,69200.0
2006-09-27 14:00:00,20.24,20.26,20.14,20.14,59600.0,16.5765,16.5929,16.4946,16.4946,59600.0
2006-09-27 14:30:00,20.14,20.19,20.06,20.06,71500.0,16.4946,16.5356,16.4291,16.4291,71500.0
2006-09-27 15:00:00,20.07,20.14,20.03,20.13,202200.0,16.4373,16.4946,16.4045,16.4864,202200.0
2006-09-27 15:30:00,20.13,20.28,20.13,20.28,315300.0,16.4864,16.6093,16.4864,16.6093,315300.0
2006-09-28 09:30:00,20.31,20.36,20.17,20.21,166000.0,16.6338,16.6748,16.5192,16.5519,166000.0
2006-09-28 10:00:00,20.19,20.49,20.18,20.4,195100.0,16.5356,16.7813,16.5274,16.7076,195100.0
2006-09-28 10:30:00,20.4,20.5,20.32,20.32,189400.0,16.7076,16.7895,16.642,16.642,189400.0
2006-09-28 11:00:00,20.32,20.34,20.23,20.24,92600.0,16.642,16.6584,16.5683,16.5765,92600.0
2006-09-28 11:30:00,20.23,20.23,20.1,20.1,86300.0,16.5683,16.5683,16.4619,16.4619,86300.0
2006-09-28 12:00:00,20.1,20.2,20.07,20.13,137500.0,16.4619,16.5438,16.4373,16.4864,137500.0
2006-09-28 12:30:00,20.12,20.23,20.12,20.2,118400.0,16.4782,16.5683,16.4782,16.5438,118400.0
2006-09-28 13:00:00,20.2,20.3,20.2,20.28,132800.0,16.5438,16.6257,16.5438,16.6093,132800.0
2006-09-28 13:30:00,20.28,20.37,20.28,20.35,176300.0,16.6093,16.683,16.6093,16.6666,176300.0
2006-09-28 14:00:00,20.34,20.45,20.34,20.42,126000.0,16.6584,16.7485,16.6584,16.7239,126000.0
2006-09-28 14:30:00,20.41,20.51,20.35,20.49,193200.0,16.7157,16.7976,16.6666,16.7813,193200.0
2006-09-28 15:00:00,20.49,20.49,20.29,20.31,182000.0,16.7813,16.7813,16.6175,16.6338,182000.0
2006-09-28 15:30:00,20.31,20.42,20.31,20.41,240800.0,16.6338,16.7239,16.6338,16.7157,240800.0
2006-09-29 09:30:00,20.2,20.24,19.89,19.94,425200.0,16.5438,16.5765,16.2899,16.3308,425200.0
2006-09-29 10:00:00,19.95,20.32,19.83,20.3,353000.0,16.339,16.642,16.2407,16.6257,353000.0
2006-09-29 10:30:00,20.29,20.47,20.23,20.25,561300.0,16.6175,16.7649,16.5683,16.5847,561300.0
2006-09-29 11:00:00,20.25,20.29,20.08,20.08,193700.0,16.5847,16.6175,16.4455,16.4455,193700.0
2006-09-29 11:30:00,20.09,20.2,20.08,20.2,201200.0,16.4537,16.5438,16.4455,16.5438,201200.0
2006-09-29 12:00:00,20.19,20.23,20.13,20.23,199000.0,16.5356,16.5683,16.4864,16.5683,199000.0
2006-09-29 12:30:00,20.22,20.35,20.22,20.27,154400.0,16.5601,16.6666,16.5601,16.6011,154400.0
2006-09-29 13:00:00,20.26,20.54,20.26,20.51,313600.0,16.5929,16.8222,16.5929,16.7976,313600.0
2006-09-29 13:30:00,20.51,20.66,20.5,20.66,232900.0,16.7976,16.9205,16.7895,16.9205,232900.0
2006-09-29 14:00:00,20.66,20.81,20.63,20.8,263600.0,16.9205,17.0433,16.8959,17.0352,263600.0
2006-09-29 14:30:00,20.8,20.83,20.66,20.69,399600.0,17.0352,17.0597,16.9205,16.9451,399600.0
2006-09-29 15:00:00,20.68,20.83,20.56,20.83,377800.0,16.9369,17.0597,16.8386,17.0597,377800.0
2006-09-29 15:30:00,20.82,20.94,20.74,20.76,757300.0,17.0515,17.1498,16.986,17.0024,757300.0
2006-10-02 09:30:00,20.63,20.68,20.43,20.48,159700.0,16.8959,16.9369,16.7321,16.7731,159700.0
2006-10-02 10:00:00,20.48,20.53,20.33,20.5,125700.0,16.7731,16.814,16.6502,16.7895,125700.0
2006-10-02 10:30:00,20.5,20.53,20.45,20.52,130500.0,16.7895,16.814,16.7485,16.8058,130500.0
2006-10-02 11:00:00,20.52,20.54,20.51,20.53,78700.0,16.8058,16.8222,16.7976,16.814,78700.0
2006-10-02 11:30:00,20.53,20.58,20.52,20.54,138400.0,16.814,16.855,16.8058,16.8222,138400.0
2006-10-02 12:00:00,20.53,20.54,20.51,20.51,77500.0,16.814,16.8222,16.7976,16.7976,77500.0
2006-10-02 12:30:00,20.51,20.52,20.47,20.47,113700.0,16.7976,16.8058,16.7649,16.7649,113700.0
2006-10-02 13:00:00,20.46,20.48,20.4,20.45,107800.0,16.7567,16.7731,16.7076,16.7485,107800.0
2006-10-02 13:30:00,20.45,20.51,20.43,20.44,113700.0,16.7485,16.7976,16.7321,16.7403,113700.0
2006-10-02 14:00:00,20.43,20.43,20.36,20.38,160500.0,16.7321,16.7321,16.6748,16.6912,160500.0
2006-10-02 14:30:00,20.37,20.38,20.34,20.34,97400.0,16.683,16.6912,16.6584,16.6584,97400.0
2006-10-02 15:00:00,20.35,20.4,20.34,20.36,115800.0,16.6666,16.7076,16.6584,16.6748,115800.0
2006-10-02 15:30:00,20.36,20.38,20.32,20.32,116000.0,16.6748,16.6912,16.642,16.642,116000.0
2006-10-03 09:30:00,20.22,20.33,20.11,20.31,92500.0,16.5601,16.6502,16.47,16.6338,92500.0
2006-10-03 10:00:00,20.31,20.62,20.28,20.6,271300.0,16.6338,16.8877,16.6093,16.8714,271300.0
2006-10-03 10:30:00,20.6,20.71,20.58,20.7,132300.0,16.8714,16.9614,16.855,16.9533,132300.0
2006-10-03 11:00:00,20.7,21.1,20.7,21.0,285900.0,16.9533,17.2809,16.9533,17.199,285900.0
2006-10-03 11:30:00,21.0,21.16,21.0,21.09,315300.0,17.199,17.33,17.199,17.2727,315300.0
2006-10-03 12:00:00,21.09,21.27,21.07,21.09,145900.0,17.2727,17.4201,17.2563,17.2727,145900.0
2006-10-03 12:30:00,21.1,21.21,21.08,21.17,126400.0,17.2809,17.3709,17.2645,17.3382,126400.0
2006-10-03 13:00:00,21.18,21.23,21.08,21.22,468500.0,17.3464,17.3873,17.2645,17.3791,468500.0
2006-10-03 13:30:00,21.22,21.27,21.17,21.18,147400.0,17.3791,17.4201,17.3382,17.3464,147400.0
2006-10-03 14:00:00,21.18,21.3,21.09,21.1,187000.0,17.3464,17.4447,17.2727,17.2809,187000.0
2006-10-03 14:30:00,21.11,21.25,21.09,21.17,177200.0,17.289,17.4037,17.2727,17.3382,177200.0
2006-10-03 15:00:00,21.16,21.19,21.08,21.16,148400.0,17.33,17.3546,17.2645,17.33,148400.0
2006-10-03 15:30:00,21.17,21.18,21.14,21.17,179200.0,17.3382,17.3464,17.3136,17.3382,179200.0
2006-10-04 09:30:00,21.1,21.22,20.91,21.13,209300.0,17.2809,17.3791,17.1252,17.3054,209300.0
2006-10-04 10:00:00,21.13,21.47,21.09,21.41,200900.0,17.3054,17.5839,17.2727,17.5347,200900.0
2006-10-04 10:30:00,21.42,21.52,21.34,21.45,303300.0,17.5429,17.6248,17.4774,17.5675,303300.0
2006-10-04 11:00:00,21.45,21.55,21.34,21.54,167000.0,17.5675,17.6494,17.4774,17.6412,167000.0
2006-10-04 11:30:00,21.55,21.85,21.52,21.84,164300.0,17.6494,17.8951,17.6248,17.8869,164300.0
2006-10-04 12:00:00,21.84,21.93,21.77,21.79,303200.0,17.8869,17.9606,17.8296,17.846,303200.0
2006-10-04 12:30:00,21.79,21.82,21.57,21.67,256400.0,17.846,17.8705,17.6658,17.7477,256400.0
2006-10-04 13:00:00,21.67,21.67,21.49,21.52,248200.0,17.7477,17.7477,17.6003,17.6248,248200.0
2006-10-04 13:30:00,21.52,21.61,21.48,21.61,224500.0,17.6248,17.6985,17.5921,17.6985,224500.0
2006-10-04 14:00:00,21.6,21.79,21.6,21.68,159000.0,17.6903,17.846,17.6903,17.7559,159000.0
2006-10-04 14:30:00,21.67,21.7,21.6,21.68,236600.0,17.7477,17.7722,17.6903,17.7559,236600.0
2006-10-04 15:00:00,21.67,21.7,21.44,21.53,234800.0,17.7477,17.7722,17.5593,17.633,234800.0
2006-10-04 15:30:00,21.52,21.58,21.52,21.58,145200.0,17.6248,17.674,17.6248,17.674,145200.0
2006-10-05 09:30:00,21.5,21.6,21.4,21.59,162300.0,17.6085,17.6903,17.5266,17.6822,162300.0
2006-10-05 10:00:00,21.59,21.65,21.47,21.47,200000.0,17.6822,17.7313,17.5839,17.5839,200000.0
2006-10-05 10:30:00,21.48,21.5,21.41,21.45,79500.0,17.5921,17.6085,17.5347,17.5675,79500.0
2006-10-05 11:00:00,21.45,21.52,21.42,21.44,300700.0,17.5675,17.6248,17.5429,17.5593,300700.0
2006-10-05 11:30:00,21.44,21.52,21.44,21.5,107600.0,17.5593,17.6248,17.5593,17.6085,107600.0
2006-10-05 12:00:00,21.5,21.5,21.42,21.44,109400.0,17.6085,17.6085,17.5429,17.5593,109400.0
2006-10-05 12:30:00,21.43,21.46,21.35,21.46,94100.0,17.5511,17.5757,17.4856,17.5757,94100.0
2006-10-05 13:00:00,21.45,21.46,21.41,21.44,96200.0,17.5675,17.5757,17.5347,17.5593,96200.0
2006-10-05 13:30:00,21.44,21.46,21.39,21.41,108000.0,17.5593,17.5757,17.5184,17.5347,108000.0
2006-10-05 14:00:00,21.41,21.43,21.39,21.42,107400.0,17.5347,17.5511,17.5184,17.5429,107400.0
2006-10-05 14:30:00,21.41,21.5,21.41,21.5,183900.0,17.5347,17.6085,17.5347,17.6085,183900.0
2006-10-05 15:00:00,21.51,21.58,21.5,21.54,212900.0,17.6166,17.674,17.6085,17.6412,212900.0
2006-10-05 15:30:00,21.54,21.61,21.54,21.61,361900.0,17.6412,17.6985,17.6412,17.6985,361900.0
2006-10-06 09:30:00,21.55,21.59,21.2,21.29,163900.0,17.6494,17.6822,17.3628,17.4365,163900.0
2006-10-06 10:00:00,21.28,21.33,21.2,21.29,275200.0,17.4283,17.4692,17.3628,17.4365,275200.0
2006-10-06 10:30:00,21.28,21.55,21.23,21.47,99300.0,17.4283,17.6494,17.3873,17.5839,99300.0
2006-10-06 11:00:00,21.46,21.55,21.41,21.55,48100.0,17.5757,17.6494,17.5347,17.6494,48100.0
2006-10-06 11:30:00,21.55,21.6,21.48,21.49,71700.0,17.6494,17.6903,17.5921,17.6003,71700.0
2006-10-06 12:00:00,21.49,21.53,21.43,21.49,54100.0,17.6003,17.633,17.5511,17.6003,54100.0
2006-10-06 12:30:00,21.49,21.55,21.49,21.55,97200.0,17.6003,17.6494,17.6003,17.6494,97200.0
2006-10-06 13:00:00,21.55,21.65,21.55,21.59,74600.0,17.6494,17.7313,17.6494,17.6822,74600.0
2006-10-06 13:30:00,21.59,21.67,21.59,21.67,105000.0,17.6822,17.7477,17.6822,17.7477,105000.0
2006-10-06 14:00:00,21.66,21.69,21.61,21.66,77900.0,17.7395,17.7641,17.6985,17.7395,77900.0
2006-10-06 14:30:00,21.67,21.8,21.66,21.71,117900.0,17.7477,17.8541,17.7395,17.7804,117900.0
2006-10-06 15:00:00,21.7,21.7,21.52,21.52,71800.0,17.7722,17.7722,17.6248,17.6248,71800.0
2006-10-06 15:30:00,21.53,21.71,21.52,21.66,244400.0,17.633,17.7804,17.6248,17.7395,244400.0
2006-10-09 09:30:00,21.63,21.63,21.27,21.35,160300.0,17.7149,17.7149,17.4201,17.4856,160300.0
2006-10-09 10:00:00,21.35,21.46,21.3,21.45,63100.0,17.4856,17.5757,17.4447,17.5675,63100.0
2006-10-09 10:30:00,21.45,21.63,21.31,21.52,149500.0,17.5675,17.7149,17.4528,17.6248,149500.0
2006-10-09 11:00:00,21.53,21.65,21.52,21.6,72500.0,17.633,17.7313,17.6248,17.6903,72500.0
2006-10-09 11:30:00,21.6,21.79,21.59,21.78,37200.0,17.6903,17.846,17.6822,17.8378,37200.0
2006-10-09 12:00:00,21.78,21.87,21.77,21.87,51900.0,17.8378,17.9115,17.8296,17.9115,51900.0
2006-10-09 12:30:00,21.87,22.01,21.86,21.87,87000.0,17.9115,18.0261,17.9033,17.9115,87000.0
2006-10-09 13:00:00,21.88,22.0,21.87,21.94,59300.0,17.9197,18.0179,17.9115,17.9688,59300.0
2006-10-09 13:30:00,21.94,22.03,21.93,22.01,84900.0,17.9688,18.0425,17.9606,18.0261,84900.0
2006-10-09 14:00:00,22.01,22.02,22.0,22.01,46600.0,18.0261,18.0343,18.0179,18.0261,46600.0
2006-10-09 14:30:00,22.01,22.07,21.99,22.02,101900.0,18.0261,18.0753,18.0098,18.0343,101900.0
2006-10-09 15:00:00,22.02,22.02,21.85,21.86,116800.0,18.0343,18.0343,17.8951,17.9033,116800.0
2006-10-09 15:30:00,21.85,21.98,21.84,21.9,175600.0,17.8951,18.0016,17.8869,17.936,175600.0
2006-10-10 09:30:00,22.35,23.22,22.33,23.05,499000.0,18.3046,19.0171,18.2882,18.8779,499000.0
2006-10-10 10:00:00,23.06,23.14,22.59,22.65,394800.0,18.8861,18.9516,18.5012,18.5503,394800.0
2006-10-10 10:30:00,22.66,22.75,22.39,22.39,245800.0,18.5585,18.6322,18.3374,18.3374,245800.0
2006-10-10 11:00:00,22.39,22.4,22.26,22.39,243100.0,18.3374,18.3455,18.2309,18.3374,243100.0
2006-10-10 11:30:00,22.39,22.4,22.18,22.25,170900.0,18.3374,18.3455,18.1654,18.2227,170900.0
2006-10-10 12:00:00,22.24,22.25,22.1,22.14,245000.0,18.2145,18.2227,18.0998,18.1326,245000.0
2006-10-10 12:30:00,22.13,22.14,22.04,22.11,178400.0,18.1244,18.1326,18.0507,18.108,178400.0
2006-10-10 13:00:00,22.11,22.3,22.09,22.29,161000.0,18.108,18.2636,18.0917,18.2555,161000.0
2006-10-10 13:30:00,22.28,22.36,22.24,22.35,139900.0,18.2473,18.3128,18.2145,18.3046,139900.0
2006-10-10 14:00:00,22.35,22.35,22.28,22.31,92700.0,18.3046,18.3046,18.2473,18.2718,92700.0
2006-10-10 14:30:00,22.31,22.37,22.24,22.27,149100.0,18.2718,18.321,18.2145,18.2391,149100.0
2006-10-10 15:00:00,22.27,22.34,22.24,22.29,207300.0,18.2391,18.2964,18.2145,18.2555,207300.0
2006-10-10 15:30:00,22.29,22.35,22.17,22.22,400700.0,18.2555,18.3046,18.1572,18.1981,400700.0
2006-10-11 09:30:00,22.21,22.24,21.8,21.91,162400.0,18.1899,18.2145,17.8541,17.9442,162400.0
2006-10-11 10:00:00,21.91,22.16,21.88,22.12,112800.0,17.9442,18.149,17.9197,18.1162,112800.0
2006-10-11 10:30:00,22.11,22.18,21.99,22.05,107500.0,18.108,18.1654,18.0098,18.0589,107500.0
2006-10-11 11:00:00,22.05,22.16,22.05,22.15,60900.0,18.0589,18.149,18.0589,18.1408,60900.0
2006-10-11 11:30:00,22.15,22.16,22.11,22.14,62700.0,18.1408,18.149,18.108,18.1326,62700.0
2006-10-11 12:00:00,22.14,22.19,22.09,22.1,79100.0,18.1326,18.1736,18.0917,18.0998,79100.0
2006-10-11 12:30:00,22.1,22.24,22.1,22.22,66400.0,18.0998,18.2145,18.0998,18.1981,66400.0
2006-10-11 13:00:00,22.22,22.29,22.19,22.2,92500.0,18.1981,18.2555,18.1736,18.1817,92500.0
2006-10-11 13:30:00,22.2,22.23,22.17,22.2,53800.0,18.1817,18.2063,18.1572,18.1817,53800.0
2006-10-11 14:00:00,22.2,22.35,22.04,22.16,123500.0,18.1817,18.3046,18.0507,18.149,123500.0
2006-10-11 14:30:00,22.15,22.23,21.91,22.12,135400.0,18.1408,18.2063,17.9442,18.1162,135400.0
2006-10-11 15:00:00,22.12,22.28,22.04,22.06,112400.0,18.1162,18.2473,18.0507,18.0671,112400.0
2006-10-11 15:30:00,22.05,22.25,22.05,22.24,207600.0,18.0589,18.2227,18.0589,18.2145,207600.0
2006-10-12 09:30:00,22.27,22.74,22.27,22.72,246300.0,18.2391,18.624,18.2391,18.6076,246300.0
2006-10-12 10:00:00,22.71,22.72,22.56,22.57,178900.0,18.5994,18.6076,18.4766,18.4848,178900.0
2006-10-12 10:30:00,22.57,22.61,22.42,22.45,123400.0,18.4848,18.5175,18.3619,18.3865,123400.0
2006-10-12 11:00:00,22.44,22.64,22.4,22.59,142500.0,18.3783,18.5421,18.3455,18.5012,142500.0
2006-10-12 11:30:00,22.59,22.63,22.56,22.6,39300.0,18.5012,18.5339,18.4766,18.5093,39300.0
2006-10-12 12:00:00,22.59,22.6,22.53,22.55,47200.0,18.5012,18.5093,18.452,18.4684,47200.0
2006-10-12 12:30:00,22.55,22.68,22.55,22.64,111700.0,18.4684,18.5749,18.4684,18.5421,111700.0
2006-10-12 13:00:00,22.61,22.66,22.59,22.59,79100.0,18.5175,18.5585,18.5012,18.5012,79100.0
2006-10-12 13:30:00,22.6,22.61,22.59,22.6,59800.0,18.5093,18.5175,18.5012,18.5093,59800.0
2006-10-12 14:00:00,22.6,22.61,22.55,22.59,82800.0,18.5093,18.5175,18.4684,18.5012,82800.0
2006-10-12 14:30:00,22.6,22.66,22.56,22.59,101600.0,18.5093,18.5585,18.4766,18.5012,101600.0
2006-10-12 15:00:00,22.58,22.81,22.58,22.81,119600.0,18.493,18.6813,18.493,18.6813,119600.0
2006-10-12 15:30:00,22.81,22.81,22.59,22.64,205300.0,18.6813,18.6813,18.5012,18.5421,205300.0
2006-10-13 09:30:00,22.82,22.9,21.84,22.31,759200.0,18.6895,18.755,17.8869,18.2718,759200.0
2006-10-13 10:00:00,22.32,22.84,22.28,22.8,490500.0,18.28,18.7059,18.2473,18.6731,490500.0
2006-10-13 10:30:00,22.8,22.94,22.68,22.7,282800.0,18.6731,18.7878,18.5749,18.5912,282800.0
2006-10-13 11:00:00,22.69,22.69,22.49,22.5,280700.0,18.5831,18.5831,18.4193,18.4274,280700.0
2006-10-13 11:30:00,22.49,22.52,22.45,22.5,166100.0,18.4193,18.4438,18.3865,18.4274,166100.0
2006-10-13 12:00:00,22.5,22.5,22.46,22.49,125700.0,18.4274,18.4274,18.3947,18.4193,125700.0
2006-10-13 12:30:00,22.49,22.49,22.28,22.33,347900.0,18.4193,18.4193,18.2473,18.2882,347900.0
2006-10-13 13:00:00,22.33,22.33,22.17,22.19,141300.0,18.2882,18.2882,18.1572,18.1736,141300.0
2006-10-13 13:30:00,22.19,22.2,21.99,22.09,277400.0,18.1736,18.1817,18.0098,18.0917,277400.0
2006-10-13 14:00:00,22.08,22.15,22.01,22.1,173000.0,18.0835,18.1408,18.0261,18.0998,173000.0
2006-10-13 14:30:00,22.1,22.17,22.04,22.15,314700.0,18.0998,18.1572,18.0507,18.1408,314700.0
2006-10-13 15:00:00,22.15,22.15,22.02,22.04,253800.0,18.1408,18.1408,18.0343,18.0507,253800.0
2006-10-13 15:30:00,22.03,22.4,21.97,22.09,664900.0,18.0425,18.3455,17.9934,18.0917,664900.0
2006-10-16 09:30:00,22.2,22.6,22.15,22.49,339000.0,18.1817,18.5093,18.1408,18.4193,339000.0
2006-10-16 10:00:00,22.5,22.52,22.36,22.41,191100.0,18.4274,18.4438,18.3128,18.3537,191100.0
2006-10-16 10:30:00,22.4,22.45,22.26,22.26,164600.0,18.3455,18.3865,18.2309,18.2309,164600.0
2006-10-16 11:00:00,22.26,22.41,22.26,22.29,284900.0,18.2309,18.3537,18.2309,18.2555,284900.0
2006-10-16 11:30:00,22.29,22.31,22.09,22.1,224400.0,18.2555,18.2718,18.0917,18.0998,224400.0
2006-10-16 12:00:00,22.12,22.22,22.0,22.19,395800.0,18.1162,18.1981,18.0179,18.1736,395800.0
2006-10-16 12:30:00,22.19,22.31,22.15,22.31,177800.0,18.1736,18.2718,18.1408,18.2718,177800.0
2006-10-16 13:00:00,22.3,22.35,22.19,22.28,145500.0,18.2636,18.3046,18.1736,18.2473,145500.0
2006-10-16 13:30:00,22.28,22.33,22.18,22.27,135400.0,18.2473,18.2882,18.1654,18.2391,135400.0
2006-10-16 14:00:00,22.28,22.32,22.21,22.3,181800.0,18.2473,18.28,18.1899,18.2636,181800.0
2006-10-16 14:30:00,22.3,22.4,22.28,22.37,297500.0,18.2636,18.3455,18.2473,18.321,297500.0
2006-10-16 15:00:00,22.37,22.61,22.37,22.61,420500.0,18.321,18.5175,18.321,18.5175,420500.0
2006-10-16 15:30:00,22.6,22.64,22.45,22.59,241900.0,18.5093,18.5421,18.3865,18.5012,241900.0
2006-10-17 09:30:00,22.18,22.24,21.61,21.84,516200.0,18.1654,18.2145,17.6985,17.8869,516200.0
2006-10-17 10:00:00,21.83,21.94,21.68,21.83,310100.0,17.8787,17.9688,17.7559,17.8787,310100.0
2006-10-17 10:30:00,21.83,21.92,21.82,21.91,169300.0,17.8787,17.9524,17.8705,17.9442,169300.0
2006-10-17 11:00:00,21.91,21.92,21.82,21.83,118200.0,17.9442,17.9524,17.8705,17.8787,118200.0
2006-10-17 11:30:00,21.83,21.87,21.79,21.85,93100.0,17.8787,17.9115,17.846,17.8951,93100.0
2006-10-17 12:00:00,21.86,21.94,21.83,21.93,146000.0,17.9033,17.9688,17.8787,17.9606,146000.0
2006-10-17 12:30:00,21.93,21.97,21.92,21.94,80500.0,17.9606,17.9934,17.9524,17.9688,80500.0
2006-10-17 13:00:00,21.94,22.0,21.93,21.97,87300.0,17.9688,18.0179,17.9606,17.9934,87300.0
2006-10-17 13:30:00,21.97,21.98,21.83,21.86,363100.0,17.9934,18.0016,17.8787,17.9033,363100.0
2006-10-17 14:00:00,21.86,21.88,21.77,21.8,129100.0,17.9033,17.9197,17.8296,17.8541,129100.0
2006-10-17 14:30:00,21.8,21.88,21.78,21.8,214200.0,17.8541,17.9197,17.8378,17.8541,214200.0
2006-10-17 15:00:00,21.8,21.87,21.78,21.78,222300.0,17.8541,17.9115,17.8378,17.8378,222300.0
2006-10-17 15:30:00,21.78,21.82,21.67,21.8,495400.0,17.8378,17.8705,17.7477,17.8541,495400.0
2006-10-18 09:30:00,21.77,22.1,21.75,21.88,189000.0,17.8296,18.0998,17.8132,17.9197,189000.0
2006-10-18 10:00:00,21.87,21.9,21.6,21.62,129300.0,17.9115,17.936,17.6903,17.7067,129300.0
2006-10-18 10:30:00,21.6,21.61,21.25,21.35,440700.0,17.6903,17.6985,17.4037,17.4856,440700.0
2006-10-18 11:00:00,21.35,21.38,21.27,21.34,222800.0,17.4856,17.5102,17.4201,17.4774,222800.0
2006-10-18 11:30:00,21.34,21.35,21.28,21.32,233800.0,17.4774,17.4856,17.4283,17.461,233800.0
2006-10-18 12:00:00,21.31,21.41,21.31,21.37,145500.0,17.4528,17.5347,17.4528,17.502,145500.0
2006-10-18 12:30:00,21.37,21.43,21.29,21.3,130800.0,17.502,17.5511,17.4365,17.4447,130800.0
2006-10-18 13:00:00,21.3,21.3,20.97,21.0,239000.0,17.4447,17.4447,17.1744,17.199,239000.0
2006-10-18 13:30:00,21.0,21.1,20.98,21.08,290000.0,17.199,17.2809,17.1826,17.2645,290000.0
2006-10-18 14:00:00,21.08,21.31,21.06,21.22,168000.0,17.2645,17.4528,17.2481,17.3791,168000.0
2006-10-18 14:30:00,21.22,21.31,21.17,21.24,119900.0,17.3791,17.4528,17.3382,17.3955,119900.0
2006-10-18 15:00:00,21.24,21.24,21.12,21.21,188800.0,17.3955,17.3955,17.2972,17.3709,188800.0
2006-10-18 15:30:00,21.21,21.42,21.21,21.42,549500.0,17.3709,17.5429,17.3709,17.5429,549500.0
2006-10-19 09:30:00,21.23,21.67,21.23,21.67,167100.0,17.3873,17.7477,17.3873,17.7477,167100.0
2006-10-19 10:00:00,21.67,21.93,21.58,21.8,224900.0,17.7477,17.9606,17.674,17.8541,224900.0
2006-10-19 10:30:00,21.8,21.84,21.62,21.76,169900.0,17.8541,17.8869,17.7067,17.8214,169900.0
2006-10-19 11:00:00,21.75,21.75,21.65,21.69,88700.0,17.8132,17.8132,17.7313,17.7641,88700.0
2006-10-19 11:30:00,21.69,21.71,21.63,21.71,77100.0,17.7641,17.7804,17.7149,17.7804,77100.0
2006-10-19 12:00:00,21.71,21.75,21.56,21.61,161200.0,17.7804,17.8132,17.6576,17.6985,161200.0
2006-10-19 12:30:00,21.62,21.64,21.53,21.6,81100.0,17.7067,17.7231,17.633,17.6903,81100.0
2006-10-19 13:00:00,21.6,21.75,21.6,21.75,140700.0,17.6903,17.8132,17.6903,17.8132,140700.0
2006-10-19 13:30:00,21.74,21.74,21.62,21.67,44700.0,17.805,17.805,17.7067,17.7477,44700.0
2006-10-19 14:00:00,21.68,21.7,21.6,21.66,64000.0,17.7559,17.7722,17.6903,17.7395,64000.0
2006-10-19 14:30:00,21.66,21.75,21.6,21.74,53500.0,17.7395,17.8132,17.6903,17.805,53500.0
2006-10-19 15:00:00,21.74,21.74,21.63,21.67,92400.0,17.805,17.805,17.7149,17.7477,92400.0
2006-10-19 15:30:00,21.67,21.72,21.62,21.7,123200.0,17.7477,17.7886,17.7067,17.7722,123200.0
2006-10-20 09:30:00,21.8,21.8,21.25,21.28,136700.0,17.8541,17.8541,17.4037,17.4283,136700.0
2006-10-20 10:00:00,21.3,21.39,21.22,21.38,105000.0,17.4447,17.5184,17.3791,17.5102,105000.0
2006-10-20 10:30:00,21.37,21.42,21.33,21.4,67700.0,17.502,17.5429,17.4692,17.5266,67700.0
2006-10-20 11:00:00,21.41,21.51,21.38,21.49,61600.0,17.5347,17.6166,17.5102,17.6003,61600.0
2006-10-20 11:30:00,21.49,21.58,21.49,21.53,64300.0,17.6003,17.674,17.6003,17.633,64300.0
2006-10-20 12:00:00,21.54,21.54,21.47,21.5,78600.0,17.6412,17.6412,17.5839,17.6085,78600.0
2006-10-20 12:30:00,21.5,21.53,21.46,21.48,49000.0,17.6085,17.633,17.5757,17.5921,49000.0
2006-10-20 13:00:00,21.48,21.55,21.47,21.55,40000.0,17.5921,17.6494,17.5839,17.6494,40000.0
2006-10-20 13:30:00,21.55,21.58,21.48,21.53,43200.0,17.6494,17.674,17.5921,17.633,43200.0
2006-10-20 14:00:00,21.53,21.65,21.53,21.62,57700.0,17.633,17.7313,17.633,17.7067,57700.0
2006-10-20 14:30:00,21.61,21.61,21.52,21.55,68500.0,17.6985,17.6985,17.6248,17.6494,68500.0
2006-10-20 15:00:00,21.55,21.55,21.44,21.54,99400.0,17.6494,17.6494,17.5593,17.6412,99400.0
2006-10-20 15:30:00,21.54,21.54,21.39,21.49,223200.0,17.6412,17.6412,17.5184,17.6003,223200.0
2006-10-23 09:30:00,21.37,21.37,20.86,21.24,295400.0,17.502,17.502,17.0843,17.3955,295400.0
2006-10-23 10:00:00,21.24,21.61,21.21,21.6,159000.0,17.3955,17.6985,17.3709,17.6903,159000.0
2006-10-23 10:30:00,21.6,21.81,21.59,21.71,243900.0,17.6903,17.8623,17.6822,17.7804,243900.0
2006-10-23 11:00:00,21.71,21.86,21.63,21.65,263400.0,17.7804,17.9033,17.7149,17.7313,263400.0
2006-10-23 11:30:00,21.66,21.72,21.6,21.61,82900.0,17.7395,17.7886,17.6903,17.6985,82900.0
2006-10-23 12:00:00,21.61,21.62,21.47,21.56,111600.0,17.6985,17.7067,17.5839,17.6576,111600.0
2006-10-23 12:30:00,21.56,21.57,21.47,21.49,41000.0,17.6576,17.6658,17.5839,17.6003,41000.0
2006-10-23 13:00:00,21.5,21.58,21.46,21.56,54000.0,17.6085,17.674,17.5757,17.6576,54000.0
2006-10-23 13:30:00,21.56,21.57,21.38,21.51,105800.0,17.6576,17.6658,17.5102,17.6166,105800.0
2006-10-23 14:00:00,21.5,21.51,21.33,21.4,97500.0,17.6085,17.6166,17.4692,17.5266,97500.0
2006-10-23 14:30:00,21.41,21.47,21.39,21.43,82400.0,17.5347,17.5839,17.5184,17.5511,82400.0
2006-10-23 15:00:00,21.43,21.49,21.42,21.46,133700.0,17.5511,17.6003,17.5429,17.5757,133700.0
2006-10-23 15:30:00,21.46,21.54,21.46,21.53,167800.0,17.5757,17.6412,17.5757,17.633,167800.0
2006-10-24 09:30:00,21.35,21.38,21.19,21.23,301000.0,17.4856,17.5102,17.3546,17.3873,301000.0
2006-10-24 10:00:00,21.25,21.25,21.1,21.25,178700.0,17.4037,17.4037,17.2809,17.4037,178700.0
2006-10-24 10:30:00,21.25,21.25,21.17,21.25,135400.0,17.4037,17.4037,17.3382,17.4037,135400.0
2006-10-24 11:00:00,21.25,21.3,21.2,21.3,312100.0,17.4037,17.4447,17.3628,17.4447,312100.0
2006-10-24 11:30:00,21.3,21.37,21.3,21.36,113100.0,17.4447,17.502,17.4447,17.4938,113100.0
2006-10-24 12:00:00,21.36,21.44,21.36,21.43,137800.0,17.4938,17.5593,17.4938,17.5511,137800.0
2006-10-24 12:30:00,21.43,21.48,21.41,21.43,88800.0,17.5511,17.5921,17.5347,17.5511,88800.0
2006-10-24 13:00:00,21.43,21.47,21.4,21.47,110500.0,17.5511,17.5839,17.5266,17.5839,110500.0
2006-10-24 13:30:00,21.48,21.5,21.48,21.49,67800.0,17.5921,17.6085,17.5921,17.6003,67800.0
2006-10-24 14:00:00,21.49,21.53,21.47,21.5,99300.0,17.6003,17.633,17.5839,17.6085,99300.0
2006-10-24 14:30:00,21.5,21.57,21.5,21.54,89800.0,17.6085,17.6658,17.6085,17.6412,89800.0
2006-10-24 15:00:00,21.54,21.61,21.54,21.6,142400.0,17.6412,17.6985,17.6412,17.6903,142400.0
2006-10-24 15:30:00,21.6,21.83,21.58,21.83,316700.0,17.6903,17.8787,17.674,17.8787,316700.0
2006-10-25 09:30:00,21.78,22.05,21.74,21.79,297700.0,17.8378,18.0589,17.805,17.846,297700.0
2006-10-25 10:00:00,21.79,21.98,21.76,21.96,173900.0,17.846,18.0016,17.8214,17.9852,173900.0
2006-10-25 10:30:00,21.96,21.96,21.86,21.92,99900.0,17.9852,17.9852,17.9033,17.9524,99900.0
2006-10-25 11:00:00,21.91,22.02,21.9,21.91,262400.0,17.9442,18.0343,17.936,17.9442,262400.0
2006-10-25 11:30:00,21.92,21.92,21.67,21.75,94600.0,17.9524,17.9524,17.7477,17.8132,94600.0
2006-10-25 12:00:00,21.76,21.79,21.71,21.71,38500.0,17.8214,17.846,17.7804,17.7804,38500.0
2006-10-25 12:30:00,21.71,21.72,21.66,21.66,63700.0,17.7804,17.7886,17.7395,17.7395,63700.0
2006-10-25 13:00:00,21.66,21.73,21.64,21.65,60400.0,17.7395,17.7968,17.7231,17.7313,60400.0
2006-10-25 13:30:00,21.65,21.71,21.61,21.68,43000.0,17.7313,17.7804,17.6985,17.7559,43000.0
2006-10-25 14:00:00,21.68,21.79,21.58,21.66,140200.0,17.7559,17.846,17.674,17.7395,140200.0
2006-10-25 14:30:00,21.66,21.82,21.54,21.8,147200.0,17.7395,17.8705,17.6412,17.8541,147200.0
2006-10-25 15:00:00,21.79,21.9,21.75,21.79,152500.0,17.846,17.936,17.8132,17.846,152500.0
2006-10-25 15:30:00,21.78,21.84,21.76,21.8,101300.0,17.8378,17.8869,17.8214,17.8541,101300.0
2006-10-26 09:30:00,21.85,21.95,21.72,21.75,126500.0,17.8951,17.977,17.7886,17.8132,126500.0
2006-10-26 10:00:00,21.74,21.78,21.55,21.56,221000.0,17.805,17.8378,17.6494,17.6576,221000.0
2006-10-26 10:30:00,21.57,21.62,21.44,21.5,118300.0,17.6658,17.7067,17.5593,17.6085,118300.0
2006-10-26 11:00:00,21.49,21.54,21.43,21.48,97600.0,17.6003,17.6412,17.5511,17.5921,97600.0
2006-10-26 11:30:00,21.48,21.48,21.38,21.46,149800.0,17.5921,17.5921,17.5102,17.5757,149800.0
2006-10-26 12:00:00,21.46,21.5,21.39,21.44,121200.0,17.5757,17.6085,17.5184,17.5593,121200.0
2006-10-26 12:30:00,21.43,21.57,21.41,21.57,68200.0,17.5511,17.6658,17.5347,17.6658,68200.0
2006-10-26 13:00:00,21.57,21.6,21.5,21.52,59100.0,17.6658,17.6903,17.6085,17.6248,59100.0
2006-10-26 13:30:00,21.51,21.58,21.5,21.5,50100.0,17.6166,17.674,17.6085,17.6085,50100.0
2006-10-26 14:00:00,21.51,21.69,21.51,21.68,94900.0,17.6166,17.7641,17.6166,17.7559,94900.0
2006-10-26 14:30:00,21.68,21.72,21.57,21.58,95300.0,17.7559,17.7886,17.6658,17.674,95300.0
2006-10-26 15:00:00,21.57,21.66,21.53,21.55,128300.0,17.6658,17.7395,17.633,17.6494,128300.0
2006-10-26 15:30:00,21.55,21.68,21.53,21.62,197600.0,17.6494,17.7559,17.633,17.7067,197600.0
2006-10-27 09:30:00,21.5,21.57,21.29,21.39,175400.0,17.6085,17.6658,17.4365,17.5184,175400.0
2006-10-27 10:00:00,21.38,21.47,21.27,21.47,110800.0,17.5102,17.5839,17.4201,17.5839,110800.0
2006-10-27 10:30:00,21.46,21.58,21.38,21.58,52900.0,17.5757,17.674,17.5102,17.674,52900.0
2006-10-27 11:00:00,21.58,21.76,21.53,21.72,119200.0,17.674,17.8214,17.633,17.7886,119200.0
2006-10-27 11:30:00,21.71,21.76,21.58,21.6,126800.0,17.7804,17.8214,17.674,17.6903,126800.0
2006-10-27 12:00:00,21.6,21.66,21.52,21.54,92400.0,17.6903,17.7395,17.6248,17.6412,92400.0
2006-10-27 12:30:00,21.55,21.62,21.54,21.57,41000.0,17.6494,17.7067,17.6412,17.6658,41000.0
2006-10-27 13:00:00,21.57,21.67,21.55,21.66,72500.0,17.6658,17.7477,17.6494,17.7395,72500.0
2006-10-27 13:30:00,21.65,21.65,21.49,21.5,64100.0,17.7313,17.7313,17.6003,17.6085,64100.0
2006-10-27 14:00:00,21.49,21.52,21.43,21.45,178200.0,17.6003,17.6248,17.5511,17.5675,178200.0
2006-10-27 14:30:00,21.46,21.49,21.35,21.38,158000.0,17.5757,17.6003,17.4856,17.5102,158000.0
2006-10-27 15:00:00,21.38,21.49,21.36,21.48,54100.0,17.5102,17.6003,17.4938,17.5921,54100.0
2006-10-27 15:30:00,21.47,21.48,21.33,21.39,124500.0,17.5839,17.5921,17.4692,17.5184,124500.0
2006-10-30 09:30:00,21.35,21.45,21.21,21.35,101100.0,17.4856,17.5675,17.3709,17.4856,101100.0
2006-10-30 10:00:00,21.35,21.53,21.29,21.51,121500.0,17.4856,17.633,17.4365,17.6166,121500.0
2006-10-30 10:30:00,21.5,21.55,21.41,21.41,105900.0,17.6085,17.6494,17.5347,17.5347,105900.0
2006-10-30 11:00:00,21.44,21.58,21.37,21.55,142200.0,17.5593,17.674,17.502,17.6494,142200.0
2006-10-30 11:30:00,21.55,21.57,21.46,21.5,82300.0,17.6494,17.6658,17.5757,17.6085,82300.0
2006-10-30 12:00:00,21.49,21.5,21.37,21.44,150600.0,17.6003,17.6085,17.502,17.5593,150600.0
2006-10-30 12:30:00,21.45,21.45,21.38,21.42,79400.0,17.5675,17.5675,17.5102,17.5429,79400.0
2006-10-30 13:00:00,21.42,21.48,21.4,21.47,128600.0,17.5429,17.5921,17.5266,17.5839,128600.0
2006-10-30 13:30:00,21.47,21.77,21.47,21.72,131900.0,17.5839,17.8296,17.5839,17.7886,131900.0
2006-10-30 14:00:00,21.71,21.95,21.7,21.91,257800.0,17.7804,17.977,17.7722,17.9442,257800.0
2006-10-30 14:30:00,21.91,21.96,21.87,21.93,64000.0,17.9442,17.9852,17.9115,17.9606,64000.0
2006-10-30 15:00:00,21.92,21.98,21.84,21.88,121300.0,17.9524,18.0016,17.8869,17.9197,121300.0
2006-10-30 15:30:00,21.88,21.94,21.82,21.88,203400.0,17.9197,17.9688,17.8705,17.9197,203400.0
2006-10-31 09:30:00,21.97,22.2,21.86,22.15,133800.0,17.9934,18.1817,17.9033,18.1408,133800.0
2006-10-31 10:00:00,22.15,22.22,22.11,22.18,189200.0,18.1408,18.1981,18.108,18.1654,189200.0
2006-10-31 10:30:00,22.18,22.26,22.12,22.26,100500.0,18.1654,18.2309,18.1162,18.2309,100500.0
2006-10-31 11:00:00,22.25,22.38,22.14,22.14,172500.0,18.2227,18.3292,18.1326,18.1326,172500.0
2006-10-31 11:30:00,22.14,22.14,21.93,21.99,84400.0,18.1326,18.1326,17.9606,18.0098,84400.0
2006-10-31 12:00:00,21.98,22.0,21.84,21.88,97400.0,18.0016,18.0179,17.8869,17.9197,97400.0
2006-10-31 12:30:00,21.88,21.88,21.61,21.65,123400.0,17.9197,17.9197,17.6985,17.7313,123400.0
2006-10-31 13:00:00,21.65,21.7,21.59,21.61,138300.0,17.7313,17.7722,17.6822,17.6985,138300.0
2006-10-31 13:30:00,21.61,21.65,21.57,21.6,88000.0,17.6985,17.7313,17.6658,17.6903,88000.0
2006-10-31 14:00:00,21.6,21.63,21.51,21.52,65900.0,17.6903,17.7149,17.6166,17.6248,65900.0
2006-10-31 14:30:00,21.53,21.65,21.49,21.59,145100.0,17.633,17.7313,17.6003,17.6822,145100.0
2006-10-31 15:00:00,21.59,21.72,21.56,21.63,108800.0,17.6822,17.7886,17.6576,17.7149,108800.0
2006-10-31 15:30:00,21.63,21.65,21.53,21.6,235800.0,17.7149,17.7313,17.633,17.6903,235800.0
2006-11-01 09:30:00,21.71,22.07,21.64,21.81,147800.0,17.7804,18.0753,17.7231,17.8623,147800.0
2006-11-01 10:00:00,21.81,21.85,21.69,21.7,81200.0,17.8623,17.8951,17.7641,17.7722,81200.0
2006-11-01 10:30:00,21.7,21.74,21.63,21.7,58900.0,17.7722,17.805,17.7149,17.7722,58900.0
2006-11-01 11:00:00,21.7,21.8,21.7,21.76,91500.0,17.7722,17.8541,17.7722,17.8214,91500.0
2006-11-01 11:30:00,21.77,21.84,21.72,21.73,81600.0,17.8296,17.8869,17.7886,17.7968,81600.0
2006-11-01 12:00:00,21.72,21.76,21.64,21.64,59000.0,17.7886,17.8214,17.7231,17.7231,59000.0
2006-11-01 12:30:00,21.64,21.64,21.5,21.6,60100.0,17.7231,17.7231,17.6085,17.6903,60100.0
2006-11-01 13:00:00,21.6,21.71,21.59,21.64,58000.0,17.6903,17.7804,17.6822,17.7231,58000.0
2006-11-01 13:30:00,21.64,21.73,21.61,21.71,59100.0,17.7231,17.7968,17.6985,17.7804,59100.0
2006-11-01 14:00:00,21.7,21.71,21.62,21.69,68800.0,17.7722,17.7804,17.7067,17.7641,68800.0
2006-11-01 14:30:00,21.69,21.69,21.59,21.59,65800.0,17.7641,17.7641,17.6822,17.6822,65800.0
2006-11-01 15:00:00,21.59,21.62,21.46,21.47,112300.0,17.6822,17.7067,17.5757,17.5839,112300.0
2006-11-01 15:30:00,21.48,21.5,21.34,21.37,347300.0,17.5921,17.6085,17.4774,17.502,347300.0
2006-11-02 09:30:00,21.28,21.37,20.78,20.78,174000.0,17.4283,17.502,17.0188,17.0188,174000.0
2006-11-02 10:00:00,20.81,20.97,20.74,20.95,92900.0,17.0433,17.1744,16.986,17.158,92900.0
2006-11-02 10:30:00,20.94,20.95,20.84,20.9,131700.0,17.1498,17.158,17.0679,17.1171,131700.0
2006-11-02 11:00:00,20.9,21.1,20.89,21.01,126400.0,17.1171,17.2809,17.1089,17.2071,126400.0
2006-11-02 11:30:00,21.01,21.11,21.0,21.03,78100.0,17.2071,17.289,17.199,17.2235,78100.0
2006-11-02 12:00:00,21.04,21.09,21.03,21.07,73400.0,17.2317,17.2727,17.2235,17.2563,73400.0
2006-11-02 12:30:00,21.07,21.1,21.0,21.03,64200.0,17.2563,17.2809,17.199,17.2235,64200.0
2006-11-02 13:00:00,21.04,21.04,20.96,21.03,75500.0,17.2317,17.2317,17.1662,17.2235,75500.0
2006-11-02 13:30:00,21.03,21.06,20.99,21.04,84500.0,17.2235,17.2481,17.1908,17.2317,84500.0
2006-11-02 14:00:00,21.04,21.11,21.01,21.07,80700.0,17.2317,17.289,17.2071,17.2563,80700.0
2006-11-02 14:30:00,21.07,21.12,21.03,21.06,62000.0,17.2563,17.2972,17.2235,17.2481,62000.0
2006-11-02 15:00:00,21.06,21.12,21.04,21.08,81100.0,17.2481,17.2972,17.2317,17.2645,81100.0
2006-11-02 15:30:00,21.08,21.14,21.01,21.07,245000.0,17.2645,17.3136,17.2071,17.2563,245000.0
2006-11-03 09:30:00,21.12,21.33,21.04,21.18,158200.0,17.3631,17.5358,17.2974,17.4125,158200.0
2006-11-03 10:00:00,21.16,21.36,21.16,21.24,156700.0,17.396,17.5604,17.396,17.4618,156700.0
2006-11-03 10:30:00,21.22,21.25,21.14,21.24,88300.0,17.4453,17.47,17.3796,17.4618,88300.0
2006-11-03 11:00:00,21.22,21.22,21.06,21.07,71000.0,17.4453,17.4453,17.3138,17.322,71000.0
2006-11-03 11:30:00,21.06,21.07,20.98,21.01,37700.0,17.3138,17.322,17.248,17.2727,37700.0
2006-11-03 12:00:00,21.0,21.04,20.95,20.96,65100.0,17.2645,17.2974,17.2234,17.2316,65100.0
2006-11-03 12:30:00,20.96,20.96,20.91,20.91,22100.0,17.2316,17.2316,17.1905,17.1905,22100.0
2006-11-03 13:00:00,20.91,21.0,20.88,20.95,52300.0,17.1905,17.2645,17.1658,17.2234,52300.0
2006-11-03 13:30:00,20.95,21.0,20.94,21.0,52700.0,17.2234,17.2645,17.2151,17.2645,52700.0
2006-11-03 14:00:00,21.0,21.02,20.96,20.96,86900.0,17.2645,17.2809,17.2316,17.2316,86900.0
2006-11-03 14:30:00,20.96,21.0,20.94,20.95,65600.0,17.2316,17.2645,17.2151,17.2234,65600.0
2006-11-03 15:00:00,20.95,21.0,20.91,20.97,85000.0,17.2234,17.2645,17.1905,17.2398,85000.0
2006-11-03 15:30:00,20.97,21.01,20.92,21.0,166300.0,17.2398,17.2727,17.1987,17.2645,166300.0
2006-11-06 09:30:00,21.9,21.95,21.38,21.61,799100.0,18.0044,18.0455,17.5769,17.766,799100.0
2006-11-06 10:00:00,21.62,21.99,21.62,21.93,371600.0,17.7742,18.0784,17.7742,18.029,371600.0
2006-11-06 10:30:00,21.93,22.14,21.88,22.11,428200.0,18.029,18.2017,17.9879,18.177,428200.0
2006-11-06 11:00:00,22.11,22.12,21.91,21.99,577300.0,18.177,18.1852,18.0126,18.0784,577300.0
2006-11-06 11:30:00,21.98,22.05,21.91,21.94,242200.0,18.0701,18.1277,18.0126,18.0373,242200.0
2006-11-06 12:00:00,21.94,21.99,21.84,21.85,164000.0,18.0373,18.0784,17.955,17.9633,164000.0
2006-11-06 12:30:00,21.85,21.94,21.84,21.93,129400.0,17.9633,18.0373,17.955,18.029,129400.0
2006-11-06 13:00:00,21.93,22.0,21.93,21.95,315800.0,18.029,18.0866,18.029,18.0455,315800.0
2006-11-06 13:30:00,21.96,21.99,21.84,21.85,133600.0,18.0537,18.0784,17.955,17.9633,133600.0
2006-11-06 14:00:00,21.87,21.92,21.8,21.85,135300.0,17.9797,18.0208,17.9222,17.9633,135300.0
2006-11-06 14:30:00,21.86,21.86,21.74,21.75,226700.0,17.9715,17.9715,17.8728,17.8811,226700.0
2006-11-06 15:00:00,21.74,21.79,21.72,21.73,184700.0,17.8728,17.9139,17.8564,17.8646,184700.0
2006-11-06 15:30:00,21.73,21.8,21.67,21.72,257600.0,17.8646,17.9222,17.8153,17.8564,257600.0
2006-11-07 09:30:00,21.66,21.76,21.48,21.54,304500.0,17.8071,17.8893,17.6591,17.7084,304500.0
2006-11-07 10:00:00,21.54,21.75,21.49,21.7,161900.0,17.7084,17.8811,17.6673,17.84,161900.0
2006-11-07 10:30:00,21.7,21.75,21.62,21.67,129700.0,17.84,17.8811,17.7742,17.8153,129700.0
2006-11-07 11:00:00,21.67,21.74,21.66,21.7,84400.0,17.8153,17.8728,17.8071,17.84,84400.0
2006-11-07 11:30:00,21.69,21.71,21.63,21.64,60400.0,17.8317,17.8482,17.7824,17.7906,60400.0
2006-11-07 12:00:00,21.64,21.72,21.59,21.67,69700.0,17.7906,17.8564,17.7495,17.8153,69700.0
2006-11-07 12:30:00,21.67,21.73,21.66,21.73,53200.0,17.8153,17.8646,17.8071,17.8646,53200.0
2006-11-07 13:00:00,21.73,21.75,21.66,21.67,48700.0,17.8646,17.8811,17.8071,17.8153,48700.0
2006-11-07 13:30:00,21.68,21.75,21.68,21.75,51000.0,17.8235,17.8811,17.8235,17.8811,51000.0
2006-11-07 14:00:00,21.75,21.76,21.58,21.6,71300.0,17.8811,17.8893,17.7413,17.7577,71300.0
2006-11-07 14:30:00,21.6,21.68,21.57,21.67,61400.0,17.7577,17.8235,17.7331,17.8153,61400.0
2006-11-07 15:00:00,21.66,21.69,21.61,21.66,114700.0,17.8071,17.8317,17.766,17.8071,114700.0
2006-11-07 15:30:00,21.66,21.7,21.58,21.62,174900.0,17.8071,17.84,17.7413,17.7742,174900.0
2006-11-08 09:30:00,21.52,21.65,21.38,21.42,290600.0,17.692,17.7988,17.5769,17.6098,290600.0
2006-11-08 10:00:00,21.42,21.5,21.41,21.45,89100.0,17.6098,17.6755,17.6015,17.6344,89100.0
2006-11-08 10:30:00,21.44,21.51,21.39,21.41,207600.0,17.6262,17.6838,17.5851,17.6015,207600.0
2006-11-08 11:00:00,21.42,21.49,21.42,21.49,45200.0,17.6098,17.6673,17.6098,17.6673,45200.0
2006-11-08 11:30:00,21.49,21.57,21.49,21.52,55000.0,17.6673,17.7331,17.6673,17.692,55000.0
2006-11-08 12:00:00,21.52,21.54,21.41,21.41,70700.0,17.692,17.7084,17.6015,17.6015,70700.0
2006-11-08 12:30:00,21.41,21.58,21.34,21.54,116400.0,17.6015,17.7413,17.544,17.7084,116400.0
2006-11-08 13:00:00,21.53,21.59,21.41,21.45,190100.0,17.7002,17.7495,17.6015,17.6344,190100.0
2006-11-08 13:30:00,21.45,21.69,21.44,21.65,64900.0,17.6344,17.8317,17.6262,17.7988,64900.0
2006-11-08 14:00:00,21.65,21.78,21.63,21.77,311800.0,17.7988,17.9057,17.7824,17.8975,311800.0
2006-11-08 14:30:00,21.77,21.79,21.74,21.78,96300.0,17.8975,17.9139,17.8728,17.9057,96300.0
2006-11-08 15:00:00,21.78,21.82,21.73,21.76,106800.0,17.9057,17.9386,17.8646,17.8893,106800.0
2006-11-08 15:30:00,21.75,21.83,21.75,21.83,217000.0,17.8811,17.9468,17.8811,17.9468,217000.0
2006-11-09 09:30:00,21.83,21.83,21.5,21.62,134800.0,17.9468,17.9468,17.6755,17.7742,134800.0
2006-11-09 10:00:00,21.61,21.69,21.5,21.61,122200.0,17.766,17.8317,17.6755,17.766,122200.0
2006-11-09 10:30:00,21.61,21.64,21.57,21.59,49000.0,17.766,17.7906,17.7331,17.7495,49000.0
2006-11-09 11:00:00,21.58,21.61,21.55,21.61,41900.0,17.7413,17.766,17.7166,17.766,41900.0
2006-11-09 11:30:00,21.61,21.64,21.52,21.52,34900.0,17.766,17.7906,17.692,17.692,34900.0
2006-11-09 12:00:00,21.52,21.57,21.45,21.55,135400.0,17.692,17.7331,17.6344,17.7166,135400.0
2006-11-09 12:30:00,21.54,21.54,21.5,21.51,68800.0,17.7084,17.7084,17.6755,17.6838,68800.0
2006-11-09 13:00:00,21.52,21.54,21.47,21.48,51000.0,17.692,17.7084,17.6509,17.6591,51000.0
2006-11-09 13:30:00,21.47,21.53,21.46,21.52,100800.0,17.6509,17.7002,17.6426,17.692,100800.0
2006-11-09 14:00:00,21.51,21.59,21.51,21.56,149200.0,17.6838,17.7495,17.6838,17.7249,149200.0
2006-11-09 14:30:00,21.57,21.58,21.53,21.56,124000.0,17.7331,17.7413,17.7002,17.7249,124000.0
2006-11-09 15:00:00,21.55,21.55,21.5,21.5,168500.0,17.7166,17.7166,17.6755,17.6755,168500.0
2006-11-09 15:30:00,21.51,21.59,21.5,21.55,268100.0,17.6838,17.7495,17.6755,17.7166,268100.0
2006-11-10 09:30:00,21.64,21.71,21.46,21.47,63500.0,17.7906,17.8482,17.6426,17.6509,63500.0
2006-11-10 10:00:00,21.47,21.64,21.47,21.63,65700.0,17.6509,17.7906,17.6509,17.7824,65700.0
2006-11-10 10:30:00,21.61,22.28,21.6,22.11,662400.0,17.766,18.3168,17.7577,18.177,662400.0
2006-11-10 11:00:00,22.1,22.13,21.97,22.07,222400.0,18.1688,18.1935,18.0619,18.1441,222400.0
2006-11-10 11:30:00,22.08,22.11,22.02,22.08,201600.0,18.1524,18.177,18.103,18.1524,201600.0
2006-11-10 12:00:00,22.09,22.16,22.04,22.13,82400.0,18.1606,18.2181,18.1195,18.1935,82400.0
2006-11-10 12:30:00,22.11,22.14,22.07,22.11,100000.0,18.177,18.2017,18.1441,18.177,100000.0
2006-11-10 13:00:00,22.11,22.14,22.08,22.08,53500.0,18.177,18.2017,18.1524,18.1524,53500.0
2006-11-10 13:30:00,22.09,22.16,22.08,22.11,88700.0,18.1606,18.2181,18.1524,18.177,88700.0
2006-11-10 14:00:00,22.11,22.25,22.11,22.18,166000.0,18.177,18.2921,18.177,18.2346,166000.0
2006-11-10 14:30:00,22.18,22.34,22.15,22.32,210900.0,18.2346,18.3661,18.2099,18.3497,210900.0
2006-11-10 15:00:00,22.32,22.39,22.28,22.38,183100.0,18.3497,18.4072,18.3168,18.399,183100.0
2006-11-10 15:30:00,22.38,22.39,22.31,22.32,226100.0,18.399,18.4072,18.3414,18.3497,226100.0
2006-11-13 09:30:00,22.39,22.46,22.25,22.26,125200.0,18.4072,18.4648,18.2921,18.3003,125200.0
2006-11-13 10:00:00,22.26,22.48,22.23,22.35,72400.0,18.3003,18.4812,18.2757,18.3743,72400.0
2006-11-13 10:30:00,22.37,22.42,22.35,22.37,41200.0,18.3908,18.4319,18.3743,18.3908,41200.0
2006-11-13 11:00:00,22.37,22.4,22.31,22.35,63600.0,18.3908,18.4154,18.3414,18.3743,63600.0
2006-11-13 11:30:00,22.35,22.35,22.31,22.33,35000.0,18.3743,18.3743,18.3414,18.3579,35000.0
2006-11-13 12:00:00,22.31,22.37,22.29,22.35,96500.0,18.3414,18.3908,18.325,18.3743,96500.0
2006-11-13 12:30:00,22.35,22.36,22.27,22.27,46500.0,18.3743,18.3826,18.3086,18.3086,46500.0
2006-11-13 13:00:00,22.27,22.29,22.24,22.28,53300.0,18.3086,18.325,18.2839,18.3168,53300.0
2006-11-13 13:30:00,22.28,22.34,22.27,22.28,78400.0,18.3168,18.3661,18.3086,18.3168,78400.0
2006-11-13 14:00:00,22.29,22.31,22.23,22.23,70900.0,18.325,18.3414,18.2757,18.2757,70900.0
2006-11-13 14:30:00,22.24,22.27,22.19,22.24,71500.0,18.2839,18.3086,18.2428,18.2839,71500.0
2006-11-13 15:00:00,22.24,22.32,22.15,22.27,131700.0,18.2839,18.3497,18.2099,18.3086,131700.0
2006-11-13 15:30:00,22.28,22.35,22.25,22.34,121000.0,18.3168,18.3743,18.2921,18.3661,121000.0
2006-11-14 09:30:00,22.31,22.39,22.05,22.15,112800.0,18.3414,18.4072,18.1277,18.2099,112800.0
2006-11-14 10:00:00,22.15,22.28,22.14,22.17,47200.0,18.2099,18.3168,18.2017,18.2263,47200.0
2006-11-14 10:30:00,22.16,22.17,22.12,22.12,26900.0,18.2181,18.2263,18.1852,18.1852,26900.0
2006-11-14 11:00:00,22.11,22.12,22.05,22.11,46500.0,18.177,18.1852,18.1277,18.177,46500.0
2006-11-14 11:30:00,22.11,22.19,22.11,22.15,54500.0,18.177,18.2428,18.177,18.2099,54500.0
2006-11-14 12:00:00,22.15,22.17,22.11,22.12,54400.0,18.2099,18.2263,18.177,18.1852,54400.0
2006-11-14 12:30:00,22.12,22.18,22.08,22.16,90600.0,18.1852,18.2346,18.1524,18.2181,90600.0
2006-11-14 13:00:00,22.16,22.2,22.1,22.14,66100.0,18.2181,18.251,18.1688,18.2017,66100.0
2006-11-14 13:30:00,22.14,22.25,22.13,22.19,61300.0,18.2017,18.2921,18.1935,18.2428,61300.0
2006-11-14 14:00:00,22.19,22.23,22.14,22.18,49900.0,18.2428,18.2757,18.2017,18.2346,49900.0
2006-11-14 14:30:00,22.17,22.38,22.16,22.37,65400.0,18.2263,18.399,18.2181,18.3908,65400.0
2006-11-14 15:00:00,22.37,22.42,22.3,22.41,132600.0,18.3908,18.4319,18.3332,18.4237,132600.0
2006-11-14 15:30:00,22.41,22.47,22.37,22.45,121000.0,18.4237,18.473,18.3908,18.4565,121000.0
2006-11-15 09:30:00,22.37,22.65,22.35,22.62,169800.0,18.3908,18.621,18.3743,18.5963,169800.0
2006-11-15 10:00:00,22.63,22.63,22.45,22.51,93200.0,18.6045,18.6045,18.4565,18.5059,93200.0
2006-11-15 10:30:00,22.5,22.57,22.45,22.48,83200.0,18.4976,18.5552,18.4565,18.4812,83200.0
2006-11-15 11:00:00,22.46,22.54,22.42,22.51,154900.0,18.4648,18.5305,18.4319,18.5059,154900.0
2006-11-15 11:30:00,22.52,22.52,22.39,22.41,199300.0,18.5141,18.5141,18.4072,18.4237,199300.0
2006-11-15 12:00:00,22.41,22.43,22.33,22.39,102000.0,18.4237,18.4401,18.3579,18.4072,102000.0
2006-11-15 12:30:00,22.38,22.4,22.34,22.38,86600.0,18.399,18.4154,18.3661,18.399,86600.0
2006-11-15 13:00:00,22.39,22.43,22.33,22.4,142300.0,18.4072,18.4401,18.3579,18.4154,142300.0
2006-11-15 13:30:00,22.4,22.43,22.37,22.41,74000.0,18.4154,18.4401,18.3908,18.4237,74000.0
2006-11-15 14:00:00,22.42,22.42,22.28,22.28,82300.0,18.4319,18.4319,18.3168,18.3168,82300.0
2006-11-15 14:30:00,22.27,22.29,22.22,22.26,159200.0,18.3086,18.325,18.2675,18.3003,159200.0
2006-11-15 15:00:00,22.26,22.41,22.25,22.34,321600.0,18.3003,18.4237,18.2921,18.3661,321600.0
2006-11-15 15:30:00,22.33,22.35,22.23,22.34,388800.0,18.3579,18.3743,18.2757,18.3661,388800.0
2006-11-16 09:30:00,22.5,22.5,22.28,22.34,134400.0,18.4976,18.4976,18.3168,18.3661,134400.0
2006-11-16 10:00:00,22.33,22.43,22.21,22.43,96000.0,18.3579,18.4401,18.2592,18.4401,96000.0
2006-11-16 10:30:00,22.43,22.71,22.43,22.5,195200.0,18.4401,18.6703,18.4401,18.4976,195200.0
2006-11-16 11:00:00,22.5,22.51,22.44,22.44,85800.0,18.4976,18.5059,18.4483,18.4483,85800.0
2006-11-16 11:30:00,22.44,22.48,22.43,22.45,59800.0,18.4483,18.4812,18.4401,18.4565,59800.0
2006-11-16 12:00:00,22.46,22.52,22.45,22.52,101700.0,18.4648,18.5141,18.4565,18.5141,101700.0
2006-11-16 12:30:00,22.52,22.52,22.48,22.5,120900.0,18.5141,18.5141,18.4812,18.4976,120900.0
2006-11-16 13:00:00,22.49,22.51,22.49,22.5,52500.0,18.4894,18.5059,18.4894,18.4976,52500.0
2006-11-16 13:30:00,22.5,22.53,22.48,22.49,105300.0,18.4976,18.5223,18.4812,18.4894,105300.0
2006-11-16 14:00:00,22.49,22.5,22.44,22.49,64000.0,18.4894,18.4976,18.4483,18.4894,64000.0
2006-11-16 14:30:00,22.49,22.52,22.47,22.52,69800.0,18.4894,18.5141,18.473,18.5141,69800.0
2006-11-16 15:00:00,22.52,22.53,22.48,22.48,82200.0,18.5141,18.5223,18.4812,18.4812,82200.0
2006-11-16 15:30:00,22.49,22.53,22.46,22.5,194200.0,18.4894,18.5223,18.4648,18.4976,194200.0
2006-11-17 09:30:00,22.59,22.59,22.26,22.32,130500.0,18.5716,18.5716,18.3003,18.3497,130500.0
2006-11-17 10:00:00,22.33,22.47,22.25,22.38,82200.0,18.3579,18.473,18.2921,18.399,82200.0
2006-11-17 10:30:00,22.37,22.42,22.34,22.35,57100.0,18.3908,18.4319,18.3661,18.3743,57100.0
2006-11-17 11:00:00,22.35,22.37,22.23,22.35,74500.0,18.3743,18.3908,18.2757,18.3743,74500.0
2006-11-17 11:30:00,22.34,22.34,22.26,22.29,44500.0,18.3661,18.3661,18.3003,18.325,44500.0
2006-11-17 12:00:00,22.29,22.34,22.28,22.32,32700.0,18.325,18.3661,18.3168,18.3497,32700.0
2006-11-17 12:30:00,22.32,22.33,22.18,22.29,96000.0,18.3497,18.3579,18.2346,18.325,96000.0
2006-11-17 13:00:00,22.29,22.29,22.21,22.21,80300.0,18.325,18.325,18.2592,18.2592,80300.0
2006-11-17 13:30:00,22.21,22.23,22.12,22.18,77900.0,18.2592,18.2757,18.1852,18.2346,77900.0
2006-11-17 14:00:00,22.17,22.29,22.17,22.22,42900.0,18.2263,18.325,18.2263,18.2675,42900.0
2006-11-17 14:30:00,22.23,22.26,22.19,22.23,95300.0,18.2757,18.3003,18.2428,18.2757,95300.0
2006-11-17 15:00:00,22.23,22.23,22.12,22.15,140300.0,18.2757,18.2757,18.1852,18.2099,140300.0
2006-11-17 15:30:00,22.16,22.2,22.07,22.17,403000.0,18.2181,18.251,18.1441,18.2263,403000.0
2006-11-20 09:30:00,22.24,22.24,21.83,21.95,269800.0,18.2839,18.2839,17.9468,18.0455,269800.0
2006-11-20 10:00:00,21.97,22.0,21.85,21.91,148000.0,18.0619,18.0866,17.9633,18.0126,148000.0
2006-11-20 10:30:00,21.91,22.02,21.25,21.95,248800.0,18.0126,18.103,17.47,18.0455,248800.0
2006-11-20 11:00:00,21.95,21.95,21.86,21.88,44800.0,18.0455,18.0455,17.9715,17.9879,44800.0
2006-11-20 11:30:00,21.86,21.9,21.85,21.86,40100.0,17.9715,18.0044,17.9633,17.9715,40100.0
2006-11-20 12:00:00,21.87,21.89,21.81,21.82,113500.0,17.9797,17.9962,17.9304,17.9386,113500.0
2006-11-20 12:30:00,21.82,21.82,21.73,21.8,70200.0,17.9386,17.9386,17.8646,17.9222,70200.0
2006-11-20 13:00:00,21.81,21.81,21.77,21.8,70100.0,17.9304,17.9304,17.8975,17.9222,70100.0
2006-11-20 13:30:00,21.81,21.83,21.78,21.83,21600.0,17.9304,17.9468,17.9057,17.9468,21600.0
2006-11-20 14:00:00,21.83,21.86,21.78,21.78,62100.0,17.9468,17.9715,17.9057,17.9057,62100.0
2006-11-20 14:30:00,21.78,21.8,21.72,21.77,134900.0,17.9057,17.9222,17.8564,17.8975,134900.0
2006-11-20 15:00:00,21.77,21.82,21.69,21.82,124400.0,17.8975,17.9386,17.8317,17.9386,124400.0
2006-11-20 15:30:00,21.81,21.85,21.75,21.85,171000.0,17.9304,17.9633,17.8811,17.9633,171000.0
2006-11-21 09:30:00,21.79,21.93,21.78,21.79,110200.0,17.9139,18.029,17.9057,17.9139,110200.0
2006-11-21 10:00:00,21.81,21.84,21.79,21.83,67700.0,17.9304,17.955,17.9139,17.9468,67700.0
2006-11-21 10:30:00,21.83,21.88,21.79,21.8,48700.0,17.9468,17.9879,17.9139,17.9222,48700.0
2006-11-21 11:00:00,21.8,21.81,21.68,21.68,159400.0,17.9222,17.9304,17.8235,17.8235,159400.0
2006-11-21 11:30:00,21.68,21.71,21.68,21.7,43400.0,17.8235,17.8482,17.8235,17.84,43400.0
2006-11-21 12:00:00,21.7,21.7,21.68,21.7,34900.0,17.84,17.84,17.8235,17.84,34900.0
2006-11-21 12:30:00,21.7,21.7,21.64,21.66,187800.0,17.84,17.84,17.7906,17.8071,187800.0
2006-11-21 13:00:00,21.67,21.67,21.66,21.67,30000.0,17.8153,17.8153,17.8071,17.8153,30000.0
2006-11-21 13:30:00,21.67,21.67,21.65,21.65,32300.0,17.8153,17.8153,17.7988,17.7988,32300.0
2006-11-21 14:00:00,21.65,21.66,21.58,21.6,85700.0,17.7988,17.8071,17.7413,17.7577,85700.0
2006-11-21 14:30:00,21.6,21.68,21.58,21.63,147400.0,17.7577,17.8235,17.7413,17.7824,147400.0
2006-11-21 15:00:00,21.63,21.64,21.55,21.58,210500.0,17.7824,17.7906,17.7166,17.7413,210500.0
2006-11-21 15:30:00,21.57,21.63,21.56,21.63,155400.0,17.7331,17.7824,17.7249,17.7824,155400.0
2006-11-22 09:30:00,21.56,21.87,21.45,21.64,269500.0,17.7249,17.9797,17.6344,17.7906,269500.0
2006-11-22 10:00:00,21.64,21.66,21.43,21.44,92300.0,17.7906,17.8071,17.618,17.6262,92300.0
2006-11-22 10:30:00,21.43,21.62,21.43,21.6,70600.0,17.618,17.7742,17.618,17.7577,70600.0
2006-11-22 11:00:00,21.61,21.66,21.56,21.6,39200.0,17.766,17.8071,17.7249,17.7577,39200.0
2006-11-22 11:30:00,21.61,21.65,21.58,21.59,56300.0,17.766,17.7988,17.7413,17.7495,56300.0
2006-11-22 12:00:00,21.6,21.6,21.54,21.59,56300.0,17.7577,17.7577,17.7084,17.7495,56300.0
2006-11-22 12:30:00,21.59,21.61,21.59,21.6,16200.0,17.7495,17.766,17.7495,17.7577,16200.0
2006-11-22 13:00:00,21.61,21.64,21.61,21.62,18600.0,17.766,17.7906,17.766,17.7742,18600.0
2006-11-22 13:30:00,21.62,21.62,21.56,21.58,37700.0,17.7742,17.7742,17.7249,17.7413,37700.0
2006-11-22 14:00:00,21.57,21.59,21.57,21.58,36700.0,17.7331,17.7495,17.7331,17.7413,36700.0
2006-11-22 14:30:00,21.58,21.61,21.58,21.6,40100.0,17.7413,17.766,17.7413,17.7577,40100.0
2006-11-22 15:00:00,21.6,21.6,21.58,21.58,45500.0,17.7577,17.7577,17.7413,17.7413,45500.0
2006-11-22 15:30:00,21.58,21.7,21.57,21.69,209700.0,17.7413,17.84,17.7331,17.8317,209700.0
2006-11-24 09:30:00,21.58,21.65,21.48,21.51,53700.0,17.7413,17.7988,17.6591,17.6838,53700.0
2006-11-24 10:00:00,21.51,21.6,21.46,21.59,56100.0,17.6838,17.7577,17.6426,17.7495,56100.0
2006-11-24 10:30:00,21.6,21.63,21.55,21.6,84200.0,17.7577,17.7824,17.7166,17.7577,84200.0
2006-11-24 11:00:00,21.62,21.63,21.58,21.58,24500.0,17.7742,17.7824,17.7413,17.7413,24500.0
2006-11-24 11:30:00,21.59,21.6,21.55,21.6,31600.0,17.7495,17.7577,17.7166,17.7577,31600.0
2006-11-24 12:00:00,21.6,21.66,21.57,21.58,49400.0,17.7577,17.8071,17.7331,17.7413,49400.0
2006-11-24 12:30:00,21.59,21.69,21.56,21.69,73000.0,17.7495,17.8317,17.7249,17.8317,73000.0
2006-11-27 09:30:00,21.75,22.02,21.7,22.01,183000.0,17.8811,18.103,17.84,18.0948,183000.0
2006-11-27 10:00:00,22.0,22.02,21.92,22.01,307700.0,18.0866,18.103,18.0208,18.0948,307700.0
2006-11-27 10:30:00,22.01,22.02,21.98,22.0,162800.0,18.0948,18.103,18.0701,18.0866,162800.0
2006-11-27 11:00:00,22.0,22.0,21.93,21.95,88700.0,18.0866,18.0866,18.029,18.0455,88700.0
2006-11-27 11:30:00,21.95,22.01,21.94,21.95,56400.0,18.0455,18.0948,18.0373,18.0455,56400.0
2006-11-27 12:00:00,21.96,22.08,21.95,22.04,77900.0,18.0537,18.1524,18.0455,18.1195,77900.0
2006-11-27 12:30:00,22.04,22.04,21.98,21.98,33700.0,18.1195,18.1195,18.0701,18.0701,33700.0
2006-11-27 13:00:00,21.98,22.0,21.92,21.96,42100.0,18.0701,18.0866,18.0208,18.0537,42100.0
2006-11-27 13:30:00,21.97,21.97,21.91,21.93,31300.0,18.0619,18.0619,18.0126,18.029,31300.0
2006-11-27 14:00:00,21.92,21.94,21.85,21.9,44200.0,18.0208,18.0373,17.9633,18.0044,44200.0
2006-11-27 14:30:00,21.9,21.93,21.87,21.87,73300.0,18.0044,18.029,17.9797,17.9797,73300.0
2006-11-27 15:00:00,21.88,21.88,21.85,21.85,83400.0,17.9879,17.9879,17.9633,17.9633,83400.0
2006-11-27 15:30:00,21.86,21.87,21.82,21.84,196700.0,17.9715,17.9797,17.9386,17.955,196700.0
2006-11-28 09:30:00,21.84,21.85,21.55,21.65,163100.0,17.955,17.9633,17.7166,17.7988,163100.0
2006-11-28 10:00:00,21.65,21.76,21.57,21.75,226900.0,17.7988,17.8893,17.7331,17.8811,226900.0
2006-11-28 10:30:00,21.76,21.85,21.74,21.85,141700.0,17.8893,17.9633,17.8728,17.9633,141700.0
2006-11-28 11:00:00,21.85,21.85,21.78,21.79,57400.0,17.9633,17.9633,17.9057,17.9139,57400.0
2006-11-28 11:30:00,21.8,21.85,21.78,21.84,94700.0,17.9222,17.9633,17.9057,17.955,94700.0
2006-11-28 12:00:00,21.84,21.85,21.8,21.8,49600.0,17.955,17.9633,17.9222,17.9222,49600.0
2006-11-28 12:30:00,21.8,21.8,21.71,21.75,36000.0,17.9222,17.9222,17.8482,17.8811,36000.0
2006-11-28 13:00:00,21.75,21.82,21.75,21.75,43900.0,17.8811,17.9386,17.8811,17.8811,43900.0
2006-11-28 13:30:00,21.76,21.77,21.7,21.7,38500.0,17.8893,17.8975,17.84,17.84,38500.0
2006-11-28 14:00:00,21.71,21.73,21.65,21.69,49800.0,17.8482,17.8646,17.7988,17.8317,49800.0
2006-11-28 14:30:00,21.69,21.72,21.66,21.67,58500.0,17.8317,17.8564,17.8071,17.8153,58500.0
2006-11-28 15:00:00,21.68,21.75,21.66,21.69,193300.0,17.8235,17.8811,17.8071,17.8317,193300.0
2006-11-28 15:30:00,21.69,21.76,21.68,21.74,113800.0,17.8317,17.8893,17.8235,17.8728,113800.0
2006-11-29 09:30:00,21.77,21.82,21.62,21.76,41800.0,17.8975,17.9386,17.7742,17.8893,41800.0
2006-11-29 10:00:00,21.74,21.79,21.6,21.67,53500.0,17.8728,17.9139,17.7577,17.8153,53500.0
2006-11-29 10:30:00,21.67,21.67,21.56,21.61,65000.0,17.8153,17.8153,17.7249,17.766,65000.0
2006-11-29 11:00:00,21.6,21.7,21.6,21.62,36000.0,17.7577,17.84,17.7577,17.7742,36000.0
2006-11-29 11:30:00,21.61,21.64,21.55,21.6,73700.0,17.766,17.7906,17.7166,17.7577,73700.0
2006-11-29 12:00:00,21.6,21.66,21.54,21.63,86600.0,17.7577,17.8071,17.7084,17.7824,86600.0
2006-11-29 12:30:00,21.65,21.67,21.62,21.65,177600.0,17.7988,17.8153,17.7742,17.7988,177600.0
2006-11-29 13:00:00,21.65,21.66,21.63,21.65,139100.0,17.7988,17.8071,17.7824,17.7988,139100.0
2006-11-29 13:30:00,21.65,21.67,21.6,21.62,93800.0,17.7988,17.8153,17.7577,17.7742,93800.0
2006-11-29 14:00:00,21.63,21.67,21.55,21.55,59800.0,17.7824,17.8153,17.7166,17.7166,59800.0
2006-11-29 14:30:00,21.57,21.66,21.56,21.6,131600.0,17.7331,17.8071,17.7249,17.7577,131600.0
2006-11-29 15:00:00,21.6,21.74,21.56,21.7,210500.0,17.7577,17.8728,17.7249,17.84,210500.0
2006-11-29 15:30:00,21.71,21.81,21.68,21.74,203000.0,17.8482,17.9304,17.8235,17.8728,203000.0
2006-11-30 09:30:00,21.69,21.8,21.67,21.75,80400.0,17.8317,17.9222,17.8153,17.8811,80400.0
2006-11-30 10:00:00,21.74,21.77,21.69,21.7,110500.0,17.8728,17.8975,17.8317,17.84,110500.0
2006-11-30 10:30:00,21.7,21.7,21.57,21.64,147200.0,17.84,17.84,17.7331,17.7906,147200.0
2006-11-30 11:00:00,21.64,21.65,21.58,21.64,77800.0,17.7906,17.7988,17.7413,17.7906,77800.0
2006-11-30 11:30:00,21.65,21.69,21.63,21.65,61900.0,17.7988,17.8317,17.7824,17.7988,61900.0
2006-11-30 12:00:00,21.66,21.66,21.58,21.65,52900.0,17.8071,17.8071,17.7413,17.7988,52900.0
2006-11-30 12:30:00,21.65,21.67,21.63,21.63,24900.0,17.7988,17.8153,17.7824,17.7824,24900.0
2006-11-30 13:00:00,21.62,21.74,21.62,21.74,26400.0,17.7742,17.8728,17.7742,17.8728,26400.0
2006-11-30 13:30:00,21.73,21.78,21.68,21.69,69800.0,17.8646,17.9057,17.8235,17.8317,69800.0
2006-11-30 14:00:00,21.69,21.94,21.69,21.92,90700.0,17.8317,18.0373,17.8317,18.0208,90700.0
2006-11-30 14:30:00,21.92,21.99,21.88,21.89,132900.0,18.0208,18.0784,17.9879,17.9962,132900.0
2006-11-30 15:00:00,21.89,21.92,21.83,21.89,74300.0,17.9962,18.0208,17.9468,17.9962,74300.0
2006-11-30 15:30:00,21.89,21.91,21.87,21.89,158200.0,17.9962,18.0126,17.9797,17.9962,158200.0
2006-12-01 09:30:00,21.95,22.01,21.72,21.74,60000.0,18.0455,18.0948,17.8564,17.8728,60000.0
2006-12-01 10:00:00,21.72,21.72,21.48,21.52,122300.0,17.8564,17.8564,17.6591,17.692,122300.0
2006-12-01 10:30:00,21.51,21.6,21.47,21.51,94700.0,17.6838,17.7577,17.6509,17.6838,94700.0
2006-12-01 11:00:00,21.51,21.72,21.5,21.56,159700.0,17.6838,17.8564,17.6755,17.7249,159700.0
2006-12-01 11:30:00,21.57,21.76,21.54,21.75,42900.0,17.7331,17.8893,17.7084,17.8811,42900.0
2006-12-01 12:00:00,21.75,21.76,21.6,21.6,43800.0,17.8811,17.8893,17.7577,17.7577,43800.0
2006-12-01 12:30:00,21.61,21.66,21.6,21.64,35100.0,17.766,17.8071,17.7577,17.7906,35100.0
2006-12-01 13:00:00,21.64,21.64,21.48,21.49,81000.0,17.7906,17.7906,17.6591,17.6673,81000.0
2006-12-01 13:30:00,21.47,21.52,21.34,21.39,270600.0,17.6509,17.692,17.544,17.5851,270600.0
2006-12-01 14:00:00,21.39,21.47,21.33,21.34,152400.0,17.5851,17.6509,17.5358,17.544,152400.0
2006-12-01 14:30:00,21.34,21.43,21.33,21.43,125100.0,17.544,17.618,17.5358,17.618,125100.0
2006-12-01 15:00:00,21.42,21.48,21.37,21.41,94900.0,17.6098,17.6591,17.5687,17.6015,94900.0
2006-12-01 15:30:00,21.41,21.6,21.38,21.5,193400.0,17.6015,17.7577,17.5769,17.6755,193400.0
2006-12-04 09:30:00,21.59,21.59,21.37,21.39,146500.0,17.7495,17.7495,17.5687,17.5851,146500.0
2006-12-04 10:00:00,21.39,21.44,21.37,21.44,151000.0,17.5851,17.6262,17.5687,17.6262,151000.0
2006-12-04 10:30:00,21.44,21.44,21.38,21.39,78400.0,17.6262,17.6262,17.5769,17.5851,78400.0
2006-12-04 11:00:00,21.4,21.53,21.35,21.52,105000.0,17.5933,17.7002,17.5522,17.692,105000.0
2006-12-04 11:30:00,21.51,21.53,21.44,21.46,65100.0,17.6838,17.7002,17.6262,17.6426,65100.0
2006-12-04 12:00:00,21.45,21.5,21.42,21.42,101700.0,17.6344,17.6755,17.6098,17.6098,101700.0
2006-12-04 12:30:00,21.42,21.43,21.38,21.4,61000.0,17.6098,17.618,17.5769,17.5933,61000.0
2006-12-04 13:00:00,21.4,21.41,21.38,21.4,61100.0,17.5933,17.6015,17.5769,17.5933,61100.0
2006-12-04 13:30:00,21.4,21.42,21.35,21.4,145900.0,17.5933,17.6098,17.5522,17.5933,145900.0
2006-12-04 14:00:00,21.4,21.43,21.17,21.17,432800.0,17.5933,17.618,17.4042,17.4042,432800.0
2006-12-04 14:30:00,21.17,21.2,21.04,21.11,370700.0,17.4042,17.4289,17.2974,17.3549,370700.0
2006-12-04 15:00:00,21.12,21.16,21.1,21.15,147300.0,17.3631,17.396,17.3467,17.3878,147300.0
2006-12-04 15:30:00,21.14,21.27,21.12,21.24,456600.0,17.3796,17.4864,17.3631,17.4618,456600.0
2006-12-05 09:30:00,21.25,21.31,21.11,21.17,78700.0,17.47,17.5193,17.3549,17.4042,78700.0
2006-12-05 10:00:00,21.17,21.19,21.14,21.17,123900.0,17.4042,17.4207,17.3796,17.4042,123900.0
2006-12-05 10:30:00,21.18,21.22,21.16,21.2,78700.0,17.4125,17.4453,17.396,17.4289,78700.0
2006-12-05 11:00:00,21.2,21.27,21.18,21.27,121200.0,17.4289,17.4864,17.4125,17.4864,121200.0
2006-12-05 11:30:00,21.27,21.43,21.26,21.41,86500.0,17.4864,17.618,17.4782,17.6015,86500.0
2006-12-05 12:00:00,21.41,21.42,21.38,21.4,73500.0,17.6015,17.6098,17.5769,17.5933,73500.0
2006-12-05 12:30:00,21.4,21.4,21.34,21.39,30400.0,17.5933,17.5933,17.544,17.5851,30400.0
2006-12-05 13:00:00,21.39,21.44,21.35,21.42,82500.0,17.5851,17.6262,17.5522,17.6098,82500.0
2006-12-05 13:30:00,21.42,21.52,21.42,21.52,63000.0,17.6098,17.692,17.6098,17.692,63000.0
2006-12-05 14:00:00,21.52,21.6,21.51,21.58,126800.0,17.692,17.7577,17.6838,17.7413,126800.0
2006-12-05 14:30:00,21.58,21.61,21.45,21.49,123300.0,17.7413,17.766,17.6344,17.6673,123300.0
2006-12-05 15:00:00,21.49,21.5,21.47,21.49,69400.0,17.6673,17.6755,17.6509,17.6673,69400.0
2006-12-05 15:30:00,21.49,21.5,21.44,21.47,113600.0,17.6673,17.6755,17.6262,17.6509,113600.0
2006-12-06 09:30:00,21.49,21.58,21.32,21.51,127000.0,17.6673,17.7413,17.5275,17.6838,127000.0
2006-12-06 10:00:00,21.51,21.63,21.41,21.57,75700.0,17.6838,17.7824,17.6015,17.7331,75700.0
2006-12-06 10:30:00,21.56,21.56,21.45,21.49,58700.0,17.7249,17.7249,17.6344,17.6673,58700.0
2006-12-06 11:00:00,21.49,21.53,21.47,21.51,48900.0,17.6673,17.7002,17.6509,17.6838,48900.0
2006-12-06 11:30:00,21.52,21.52,21.42,21.44,34600.0,17.692,17.692,17.6098,17.6262,34600.0
2006-12-06 12:00:00,21.43,21.47,21.41,21.42,29300.0,17.618,17.6509,17.6015,17.6098,29300.0
2006-12-06 12:30:00,21.41,21.42,21.37,21.39,38000.0,17.6015,17.6098,17.5687,17.5851,38000.0
2006-12-06 13:00:00,21.4,21.43,21.4,21.42,18800.0,17.5933,17.618,17.5933,17.6098,18800.0
2006-12-06 13:30:00,21.42,21.44,21.39,21.4,23900.0,17.6098,17.6262,17.5851,17.5933,23900.0
2006-12-06 14:00:00,21.4,21.4,21.36,21.39,41000.0,17.5933,17.5933,17.5604,17.5851,41000.0
2006-12-06 14:30:00,21.39,21.5,21.38,21.49,64500.0,17.5851,17.6755,17.5769,17.6673,64500.0
2006-12-06 15:00:00,21.48,21.49,21.47,21.48,44300.0,17.6591,17.6673,17.6509,17.6591,44300.0
2006-12-06 15:30:00,21.47,21.49,21.41,21.45,60900.0,17.6509,17.6673,17.6015,17.6344,60900.0
2006-12-07 09:30:00,21.4,21.53,21.3,21.35,63800.0,17.5933,17.7002,17.5111,17.5522,63800.0
2006-12-07 10:00:00,21.36,21.36,21.24,21.25,48200.0,17.5604,17.5604,17.4618,17.47,48200.0
2006-12-07 10:30:00,21.25,21.29,21.18,21.21,49900.0,17.47,17.5029,17.4125,17.4371,49900.0
2006-12-07 11:00:00,21.22,21.26,21.21,21.23,31300.0,17.4453,17.4782,17.4371,17.4536,31300.0
2006-12-07 11:30:00,21.23,21.35,21.22,21.34,43900.0,17.4536,17.5522,17.4453,17.544,43900.0
2006-12-07 12:00:00,21.34,21.42,21.31,21.36,40500.0,17.544,17.6098,17.5193,17.5604,40500.0
2006-12-07 12:30:00,21.36,21.42,21.32,21.39,58200.0,17.5604,17.6098,17.5275,17.5851,58200.0
2006-12-07 13:00:00,21.39,22.07,21.36,22.03,1069400.0,17.5851,18.1441,17.5604,18.1113,1069400.0
2006-12-07 13:30:00,22.02,22.13,21.79,21.95,489200.0,18.103,18.1935,17.9139,18.0455,489200.0
2006-12-07 14:00:00,21.95,21.99,21.74,21.99,218600.0,18.0455,18.0784,17.8728,18.0784,218600.0
2006-12-07 14:30:00,21.99,22.2,21.98,22.17,438800.0,18.0784,18.251,18.0701,18.2263,438800.0
2006-12-07 15:00:00,22.16,22.25,22.0,22.1,655300.0,18.2181,18.2921,18.0866,18.1688,655300.0
2006-12-07 15:30:00,22.1,22.11,22.0,22.06,501400.0,18.1688,18.177,18.0866,18.1359,501400.0
2006-12-08 09:30:00,21.98,22.57,21.93,22.43,357600.0,18.0701,18.5552,18.029,18.4401,357600.0
2006-12-08 10:00:00,22.42,22.53,22.19,22.41,275800.0,18.4319,18.5223,18.2428,18.4237,275800.0
2006-12-08 10:30:00,22.42,22.43,22.32,22.39,111400.0,18.4319,18.4401,18.3497,18.4072,111400.0
2006-12-08 11:00:00,22.39,22.4,22.32,22.36,121700.0,18.4072,18.4154,18.3497,18.3826,121700.0
2006-12-08 11:30:00,22.36,22.39,22.29,22.31,123100.0,18.3826,18.4072,18.325,18.3414,123100.0
2006-12-08 12:00:00,22.3,22.32,22.16,22.18,278800.0,18.3332,18.3497,18.2181,18.2346,278800.0
2006-12-08 12:30:00,22.18,22.22,22.17,22.2,117100.0,18.2346,18.2675,18.2263,18.251,117100.0
2006-12-08 13:00:00,22.2,22.21,22.15,22.16,43700.0,18.251,18.2592,18.2099,18.2181,43700.0
2006-12-08 13:30:00,22.15,22.2,22.15,22.19,46500.0,18.2099,18.251,18.2099,18.2428,46500.0
2006-12-08 14:00:00,22.19,22.21,22.17,22.18,65700.0,18.2428,18.2592,18.2263,18.2346,65700.0
2006-12-08 14:30:00,22.19,22.21,22.18,22.19,51000.0,18.2428,18.2592,18.2346,18.2428,51000.0
2006-12-08 15:00:00,22.19,22.19,22.1,22.15,113400.0,18.2428,18.2428,18.1688,18.2099,113400.0
2006-12-08 15:30:00,22.16,22.18,22.13,22.17,125800.0,18.2181,18.2346,18.1935,18.2263,125800.0
2006-12-11 09:30:00,22.17,22.2,22.02,22.08,60400.0,18.2263,18.251,18.103,18.1524,60400.0
2006-12-11 10:00:00,22.09,22.14,22.06,22.13,108300.0,18.1606,18.2017,18.1359,18.1935,108300.0
2006-12-11 10:30:00,22.12,22.17,22.06,22.11,81000.0,18.1852,18.2263,18.1359,18.177,81000.0
2006-12-11 11:00:00,22.11,22.18,22.08,22.09,107900.0,18.177,18.2346,18.1524,18.1606,107900.0
2006-12-11 11:30:00,22.09,22.1,22.0,22.01,70900.0,18.1606,18.1688,18.0866,18.0948,70900.0
2006-12-11 12:00:00,22.01,22.03,22.0,22.02,30000.0,18.0948,18.1113,18.0866,18.103,30000.0
2006-12-11 12:30:00,22.03,22.03,21.98,22.0,63800.0,18.1113,18.1113,18.0701,18.0866,63800.0
2006-12-11 13:00:00,22.01,22.01,21.89,22.01,159200.0,18.0948,18.0948,17.9962,18.0948,159200.0
2006-12-11 13:30:00,22.01,22.01,21.92,21.97,134900.0,18.0948,18.0948,18.0208,18.0619,134900.0
2006-12-11 14:00:00,21.96,22.0,21.95,21.96,146300.0,18.0537,18.0866,18.0455,18.0537,146300.0
2006-12-11 14:30:00,21.96,21.97,21.93,21.94,55400.0,18.0537,18.0619,18.029,18.0373,55400.0
2006-12-11 15:00:00,21.93,21.97,21.89,21.9,122000.0,18.029,18.0619,17.9962,18.0044,122000.0
2006-12-11 15:30:00,21.9,21.96,21.89,21.91,175200.0,18.0044,18.0537,17.9962,18.0126,175200.0
2006-12-12 09:30:00,22.05,22.06,21.9,21.9,98000.0,18.1277,18.1359,18.0044,18.0044,98000.0
2006-12-12 10:00:00,21.9,21.91,21.75,21.75,120900.0,18.0044,18.0126,17.8811,17.8811,120900.0
2006-12-12 10:30:00,21.75,21.85,21.7,21.7,103300.0,17.8811,17.9633,17.84,17.84,103300.0
2006-12-12 11:00:00,21.71,21.71,21.63,21.63,97100.0,17.8482,17.8482,17.7824,17.7824,97100.0
2006-12-12 11:30:00,21.65,21.76,21.63,21.65,118400.0,17.7988,17.8893,17.7824,17.7988,118400.0
2006-12-12 12:00:00,21.65,21.66,21.55,21.56,146300.0,17.7988,17.8071,17.7166,17.7249,146300.0
2006-12-12 12:30:00,21.55,21.74,21.44,21.53,232200.0,17.7166,17.8728,17.6262,17.7002,232200.0
2006-12-12 13:00:00,21.52,21.53,21.49,21.5,76200.0,17.692,17.7002,17.6673,17.6755,76200.0
2006-12-12 13:30:00,21.49,21.49,21.42,21.44,90200.0,17.6673,17.6673,17.6098,17.6262,90200.0
2006-12-12 14:00:00,21.44,21.74,21.42,21.62,190500.0,17.6262,17.8728,17.6098,17.7742,190500.0
2006-12-12 14:30:00,21.63,21.68,21.5,21.54,192500.0,17.7824,17.8235,17.6755,17.7084,192500.0
2006-12-12 15:00:00,21.54,21.58,21.5,21.51,75900.0,17.7084,17.7413,17.6755,17.6838,75900.0
2006-12-12 15:30:00,21.51,21.57,21.46,21.54,310600.0,17.6838,17.7331,17.6426,17.7084,310600.0
2006-12-13 09:30:00,21.54,21.72,21.42,21.42,271800.0,17.7084,17.8564,17.6098,17.6098,271800.0
2006-12-13 10:00:00,21.42,21.42,21.24,21.24,348300.0,17.6098,17.6098,17.4618,17.4618,348300.0
2006-12-13 10:30:00,21.24,21.3,21.15,21.17,240800.0,17.4618,17.5111,17.3878,17.4042,240800.0
2006-12-13 11:00:00,21.18,21.18,21.1,21.11,128300.0,17.4125,17.4125,17.3467,17.3549,128300.0
2006-12-13 11:30:00,21.11,21.12,21.1,21.11,91500.0,17.3549,17.3631,17.3467,17.3549,91500.0
2006-12-13 12:00:00,21.11,21.12,21.06,21.11,193500.0,17.3549,17.3631,17.3138,17.3549,193500.0
2006-12-13 12:30:00,21.1,21.13,21.07,21.08,276600.0,17.3467,17.3713,17.322,17.3302,276600.0
2006-12-13 13:00:00,21.09,21.09,21.05,21.05,188800.0,17.3385,17.3385,17.3056,17.3056,188800.0
2006-12-13 13:30:00,21.05,21.05,20.98,21.01,195800.0,17.3056,17.3056,17.248,17.2727,195800.0
2006-12-13 14:00:00,21.0,21.02,20.89,20.92,334100.0,17.2645,17.2809,17.174,17.1987,334100.0
2006-12-13 14:30:00,20.92,20.96,20.91,20.93,110700.0,17.1987,17.2316,17.1905,17.2069,110700.0
2006-12-13 15:00:00,20.93,20.95,20.88,20.91,198900.0,17.2069,17.2234,17.1658,17.1905,198900.0
2006-12-13 15:30:00,20.91,21.07,20.9,21.0,437100.0,17.1905,17.322,17.1823,17.2645,437100.0
2006-12-14 09:30:00,20.92,21.19,20.82,21.19,191500.0,17.1987,17.4207,17.1165,17.4207,191500.0
2006-12-14 10:00:00,21.18,21.52,21.17,21.47,507900.0,17.4125,17.692,17.4042,17.6509,507900.0
2006-12-14 10:30:00,21.47,21.48,21.36,21.39,181700.0,17.6509,17.6591,17.5604,17.5851,181700.0
2006-12-14 11:00:00,21.39,21.48,21.38,21.4,116600.0,17.5851,17.6591,17.5769,17.5933,116600.0
2006-12-14 11:30:00,21.4,21.43,21.39,21.43,149800.0,17.5933,17.618,17.5851,17.618,149800.0
2006-12-14 12:00:00,21.43,21.43,21.39,21.4,40000.0,17.618,17.618,17.5851,17.5933,40000.0
2006-12-14 12:30:00,21.39,21.4,21.37,21.37,42700.0,17.5851,17.5933,17.5687,17.5687,42700.0
2006-12-14 13:00:00,21.37,21.39,21.35,21.38,78600.0,17.5687,17.5851,17.5522,17.5769,78600.0
2006-12-14 13:30:00,21.38,21.39,21.27,21.27,87200.0,17.5769,17.5851,17.4864,17.4864,87200.0
2006-12-14 14:00:00,21.26,21.38,21.26,21.34,171700.0,17.4782,17.5769,17.4782,17.544,171700.0
2006-12-14 14:30:00,21.34,21.38,21.31,21.36,82800.0,17.544,17.5769,17.5193,17.5604,82800.0
2006-12-14 15:00:00,21.36,21.36,21.3,21.34,74100.0,17.5604,17.5604,17.5111,17.544,74100.0
2006-12-14 15:30:00,21.34,21.35,21.26,21.3,280000.0,17.544,17.5522,17.4782,17.5111,280000.0
2006-12-15 09:30:00,21.03,21.93,20.98,21.73,765900.0,17.2891,18.029,17.248,17.8646,765900.0
2006-12-15 10:00:00,21.73,21.8,21.68,21.68,242600.0,17.8646,17.9222,17.8235,17.8235,242600.0
2006-12-15 10:30:00,21.68,21.69,21.61,21.63,77900.0,17.8235,17.8317,17.766,17.7824,77900.0
2006-12-15 11:00:00,21.63,21.67,21.63,21.65,159000.0,17.7824,17.8153,17.7824,17.7988,159000.0
2006-12-15 11:30:00,21.66,21.67,21.64,21.65,98100.0,17.8071,17.8153,17.7906,17.7988,98100.0
2006-12-15 12:00:00,21.66,21.66,21.59,21.61,45600.0,17.8071,17.8071,17.7495,17.766,45600.0
2006-12-15 12:30:00,21.61,21.76,21.57,21.75,135200.0,17.766,17.8893,17.7331,17.8811,135200.0
2006-12-15 13:00:00,21.75,21.75,21.65,21.66,62300.0,17.8811,17.8811,17.7988,17.8071,62300.0
2006-12-15 13:30:00,21.65,21.66,21.56,21.6,65300.0,17.7988,17.8071,17.7249,17.7577,65300.0
2006-12-15 14:00:00,21.59,21.63,21.54,21.55,86400.0,17.7495,17.7824,17.7084,17.7166,86400.0
2006-12-15 14:30:00,21.56,21.57,21.52,21.55,59300.0,17.7249,17.7331,17.692,17.7166,59300.0
2006-12-15 15:00:00,21.54,21.56,21.49,21.49,99000.0,17.7084,17.7249,17.6673,17.6673,99000.0
2006-12-15 15:30:00,21.49,21.53,21.48,21.49,195100.0,17.6673,17.7002,17.6591,17.6673,195100.0
2006-12-18 09:30:00,21.5,21.57,21.29,21.37,87600.0,17.6755,17.7331,17.5029,17.5687,87600.0
2006-12-18 10:00:00,21.37,21.42,21.32,21.42,87100.0,17.5687,17.6098,17.5275,17.6098,87100.0
2006-12-18 10:30:00,21.42,21.47,21.25,21.25,77600.0,17.6098,17.6509,17.47,17.47,77600.0
2006-12-18 11:00:00,21.25,21.27,21.2,21.22,55700.0,17.47,17.4864,17.4289,17.4453,55700.0
2006-12-18 11:30:00,21.23,21.24,21.13,21.13,50000.0,17.4536,17.4618,17.3713,17.3713,50000.0
2006-12-18 12:00:00,21.12,21.18,21.02,21.14,138500.0,17.3631,17.4125,17.2809,17.3796,138500.0
2006-12-18 12:30:00,21.14,21.14,21.06,21.06,61300.0,17.3796,17.3796,17.3138,17.3138,61300.0
2006-12-18 13:00:00,21.06,21.06,21.0,21.05,63100.0,17.3138,17.3138,17.2645,17.3056,63100.0
2006-12-18 13:30:00,21.05,21.18,21.05,21.17,99900.0,17.3056,17.4125,17.3056,17.4042,99900.0
2006-12-18 14:00:00,21.17,21.23,21.14,21.2,109700.0,17.4042,17.4536,17.3796,17.4289,109700.0
2006-12-18 14:30:00,21.2,21.29,21.16,21.2,220400.0,17.4289,17.5029,17.396,17.4289,220400.0
2006-12-18 15:00:00,21.2,21.28,21.18,21.26,299900.0,17.4289,17.4947,17.4125,17.4782,299900.0
2006-12-18 15:30:00,21.25,21.28,21.23,21.28,202300.0,17.47,17.4947,17.4536,17.4947,202300.0
2006-12-19 09:30:00,21.18,21.18,20.97,21.15,107700.0,17.4125,17.4125,17.2398,17.3878,107700.0
2006-12-19 10:00:00,21.17,21.33,21.16,21.26,100000.0,17.4042,17.5358,17.396,17.4782,100000.0
2006-12-19 10:30:00,21.26,21.3,21.12,21.19,163400.0,17.4782,17.5111,17.3631,17.4207,163400.0
2006-12-19 11:00:00,21.2,21.24,21.08,21.16,72500.0,17.4289,17.4618,17.3302,17.396,72500.0
2006-12-19 11:30:00,21.16,21.16,21.09,21.14,67600.0,17.396,17.396,17.3385,17.3796,67600.0
2006-12-19 12:00:00,21.13,21.19,21.13,21.19,94700.0,17.3713,17.4207,17.3713,17.4207,94700.0
2006-12-19 12:30:00,21.18,21.25,21.17,21.21,63000.0,17.4125,17.47,17.4042,17.4371,63000.0
2006-12-19 13:00:00,21.21,21.21,21.15,21.15,53300.0,17.4371,17.4371,17.3878,17.3878,53300.0
2006-12-19 13:30:00,21.16,21.21,21.11,21.14,78600.0,17.396,17.4371,17.3549,17.3796,78600.0
2006-12-19 14:00:00,21.14,21.2,21.1,21.1,93300.0,17.3796,17.4289,17.3467,17.3467,93300.0
2006-12-19 14:30:00,21.1,21.22,21.08,21.2,63700.0,17.3467,17.4453,17.3302,17.4289,63700.0
2006-12-19 15:00:00,21.2,21.24,21.13,21.15,75700.0,17.4289,17.4618,17.3713,17.3878,75700.0
2006-12-19 15:30:00,21.15,21.21,21.11,21.18,174300.0,17.3878,17.4371,17.3549,17.4125,174300.0
2006-12-20 09:30:00,21.15,21.29,21.06,21.2,137900.0,17.3878,17.5029,17.3138,17.4289,137900.0
2006-12-20 10:00:00,21.21,21.25,21.15,21.2,49900.0,17.4371,17.47,17.3878,17.4289,49900.0
2006-12-20 10:30:00,21.21,21.24,21.13,21.14,67700.0,17.4371,17.4618,17.3713,17.3796,67700.0
2006-12-20 11:00:00,21.14,21.14,21.05,21.1,129600.0,17.3796,17.3796,17.3056,17.3467,129600.0
2006-12-20 11:30:00,21.09,21.12,21.05,21.11,159900.0,17.3385,17.3631,17.3056,17.3549,159900.0
2006-12-20 12:00:00,21.1,21.12,21.08,21.1,79600.0,17.3467,17.3631,17.3302,17.3467,79600.0
2006-12-20 12:30:00,21.11,21.12,21.05,21.05,118700.0,17.3549,17.3631,17.3056,17.3056,118700.0
2006-12-20 13:00:00,21.06,21.06,20.96,20.98,175800.0,17.3138,17.3138,17.2316,17.248,175800.0
2006-12-20 13:30:00,20.98,21.0,20.91,20.98,142400.0,17.248,17.2645,17.1905,17.248,142400.0
2006-12-20 14:00:00,21.0,21.0,20.93,20.95,89500.0,17.2645,17.2645,17.2069,17.2234,89500.0
2006-12-20 14:30:00,20.94,20.99,20.91,20.94,70600.0,17.2151,17.2562,17.1905,17.2151,70600.0
2006-12-20 15:00:00,20.94,21.02,20.94,21.02,166200.0,17.2151,17.2809,17.2151,17.2809,166200.0
2006-12-20 15:30:00,21.02,21.22,21.02,21.18,325500.0,17.2809,17.4453,17.2809,17.4125,325500.0
2006-12-21 09:30:00,21.18,21.24,21.05,21.11,146500.0,17.4125,17.4618,17.3056,17.3549,146500.0
2006-12-21 10:00:00,21.11,21.18,21.05,21.09,52100.0,17.3549,17.4125,17.3056,17.3385,52100.0
2006-12-21 10:30:00,21.08,21.16,21.08,21.14,60600.0,17.3302,17.396,17.3302,17.3796,60600.0
2006-12-21 11:00:00,21.12,21.12,21.04,21.05,59000.0,17.3631,17.3631,17.2974,17.3056,59000.0
2006-12-21 11:30:00,21.05,21.06,21.0,21.0,32800.0,17.3056,17.3138,17.2645,17.2645,32800.0
2006-12-21 12:00:00,21.0,21.01,20.95,20.98,160700.0,17.2645,17.2727,17.2234,17.248,160700.0
2006-12-21 12:30:00,20.98,21.03,20.94,21.0,136800.0,17.248,17.2891,17.2151,17.2645,136800.0
2006-12-21 13:00:00,20.99,21.0,20.95,20.96,50300.0,17.2562,17.2645,17.2234,17.2316,50300.0
2006-12-21 13:30:00,20.96,20.97,20.95,20.95,63200.0,17.2316,17.2398,17.2234,17.2234,63200.0
2006-12-21 14:00:00,20.95,20.96,20.92,20.92,63600.0,17.2234,17.2316,17.1987,17.1987,63600.0
2006-12-21 14:30:00,20.93,20.94,20.9,20.92,64300.0,17.2069,17.2151,17.1823,17.1987,64300.0
2006-12-21 15:00:00,20.92,20.93,20.9,20.93,61100.0,17.1987,17.2069,17.1823,17.2069,61100.0
2006-12-21 15:30:00,20.93,20.97,20.9,20.96,117700.0,17.2069,17.2398,17.1823,17.2316,117700.0
2006-12-22 09:30:00,20.94,20.99,20.75,20.76,55400.0,17.2151,17.2562,17.0589,17.0672,55400.0
2006-12-22 10:00:00,20.78,20.94,20.76,20.94,60600.0,17.0836,17.2151,17.0672,17.2151,60600.0
2006-12-22 10:30:00,20.94,20.97,20.82,20.82,58900.0,17.2151,17.2398,17.1165,17.1165,58900.0
2006-12-22 11:00:00,20.82,20.83,20.72,20.73,44500.0,17.1165,17.1247,17.0343,17.0425,44500.0
2006-12-22 11:30:00,20.72,20.78,20.69,20.71,56700.0,17.0343,17.0836,17.0096,17.0261,56700.0
2006-12-22 12:00:00,20.72,20.75,20.67,20.7,92600.0,17.0343,17.0589,16.9932,17.0178,92600.0
2006-12-22 12:30:00,20.7,20.71,20.68,20.68,42900.0,17.0178,17.0261,17.0014,17.0014,42900.0
2006-12-22 13:00:00,20.69,20.69,20.64,20.68,79900.0,17.0096,17.0096,16.9685,17.0014,79900.0
2006-12-22 13:30:00,20.68,20.69,20.62,20.67,110900.0,17.0014,17.0096,16.9521,16.9932,110900.0
2006-12-22 14:00:00,20.67,20.67,20.64,20.66,73600.0,16.9932,16.9932,16.9685,16.985,73600.0
2006-12-22 14:30:00,20.66,20.71,20.65,20.69,37000.0,16.985,17.0261,16.9767,17.0096,37000.0
2006-12-22 15:00:00,20.69,20.78,20.69,20.76,50700.0,17.0096,17.0836,17.0096,17.0672,50700.0
2006-12-22 15:30:00,20.76,20.77,20.72,20.76,76900.0,17.0672,17.0754,17.0343,17.0672,76900.0
2006-12-26 09:30:00,20.69,20.84,20.6,20.77,57800.0,17.0096,17.1329,16.9356,17.0754,57800.0
2006-12-26 10:00:00,20.77,20.79,20.75,20.75,39800.0,17.0754,17.0918,17.0589,17.0589,39800.0
2006-12-26 10:30:00,20.75,20.8,20.75,20.79,21400.0,17.0589,17.1,17.0589,17.0918,21400.0
2006-12-26 11:00:00,20.78,20.81,20.72,20.81,44900.0,17.0836,17.1083,17.0343,17.1083,44900.0
2006-12-26 11:30:00,20.81,20.81,20.77,20.77,17600.0,17.1083,17.1083,17.0754,17.0754,17600.0
2006-12-26 12:00:00,20.77,20.82,20.76,20.82,18800.0,17.0754,17.1165,17.0672,17.1165,18800.0
2006-12-26 12:30:00,20.81,20.82,20.81,20.82,4000.0,17.1083,17.1165,17.1083,17.1165,4000.0
2006-12-26 13:00:00,20.82,20.88,20.81,20.87,10200.0,17.1165,17.1658,17.1083,17.1576,10200.0
2006-12-26 13:30:00,20.87,20.92,20.87,20.92,14700.0,17.1576,17.1987,17.1576,17.1987,14700.0
2006-12-26 14:00:00,20.92,20.94,20.91,20.92,20100.0,17.1987,17.2151,17.1905,17.1987,20100.0
2006-12-26 14:30:00,20.91,20.92,20.88,20.88,12800.0,17.1905,17.1987,17.1658,17.1658,12800.0
2006-12-26 15:00:00,20.89,20.89,20.86,20.88,18100.0,17.174,17.174,17.1494,17.1658,18100.0
2006-12-26 15:30:00,20.87,21.01,20.86,21.01,138800.0,17.1576,17.2727,17.1494,17.2727,138800.0
2006-12-27 09:30:00,21.07,21.37,20.94,21.2,85100.0,17.322,17.5687,17.2151,17.4289,85100.0
2006-12-27 10:00:00,21.19,21.3,21.14,21.23,50700.0,17.4207,17.5111,17.3796,17.4536,50700.0
2006-12-27 10:30:00,21.23,21.25,21.13,21.24,23900.0,17.4536,17.47,17.3713,17.4618,23900.0
2006-12-27 11:00:00,21.24,21.25,21.16,21.19,24100.0,17.4618,17.47,17.396,17.4207,24100.0
2006-12-27 11:30:00,21.19,21.2,21.17,21.17,27000.0,17.4207,17.4289,17.4042,17.4042,27000.0
2006-12-27 12:00:00,21.18,21.2,21.17,21.17,19000.0,17.4125,17.4289,17.4042,17.4042,19000.0
2006-12-27 12:30:00,21.18,21.24,21.17,21.23,38000.0,17.4125,17.4618,17.4042,17.4536,38000.0
2006-12-27 13:00:00,21.22,21.23,21.2,21.21,13200.0,17.4453,17.4536,17.4289,17.4371,13200.0
2006-12-27 13:30:00,21.2,21.22,21.19,21.19,18700.0,17.4289,17.4453,17.4207,17.4207,18700.0
2006-12-27 14:00:00,21.2,21.24,21.2,21.22,20100.0,17.4289,17.4618,17.4289,17.4453,20100.0
2006-12-27 14:30:00,21.21,21.22,21.2,21.2,8200.0,17.4371,17.4453,17.4289,17.4289,8200.0
2006-12-27 15:00:00,21.2,21.2,21.14,21.15,74000.0,17.4289,17.4289,17.3796,17.3878,74000.0
2006-12-27 15:30:00,21.15,21.19,21.12,21.17,217800.0,17.3878,17.4207,17.3631,17.4042,217800.0
2006-12-28 09:30:00,21.14,21.15,20.91,21.01,88300.0,17.3796,17.3878,17.1905,17.2727,88300.0
2006-12-28 10:00:00,21.01,21.14,20.99,21.09,139200.0,17.2727,17.3796,17.2562,17.3385,139200.0
2006-12-28 10:30:00,21.1,21.1,21.02,21.02,51300.0,17.3467,17.3467,17.2809,17.2809,51300.0
2006-12-28 11:00:00,21.02,21.03,20.96,21.0,59300.0,17.2809,17.2891,17.2316,17.2645,59300.0
2006-12-28 11:30:00,21.0,21.01,20.99,21.0,23900.0,17.2645,17.2727,17.2562,17.2645,23900.0
2006-12-28 12:00:00,21.0,21.01,20.94,20.95,70800.0,17.2645,17.2727,17.2151,17.2234,70800.0
2006-12-28 12:30:00,20.95,20.96,20.94,20.96,53600.0,17.2234,17.2316,17.2151,17.2316,53600.0
2006-12-28 13:00:00,20.96,20.96,20.94,20.95,42400.0,17.2316,17.2316,17.2151,17.2234,42400.0
2006-12-28 13:30:00,20.95,20.95,20.9,20.91,69000.0,17.2234,17.2234,17.1823,17.1905,69000.0
2006-12-28 14:00:00,20.92,20.98,20.9,20.97,63000.0,17.1987,17.248,17.1823,17.2398,63000.0
2006-12-28 14:30:00,20.96,20.99,20.95,20.99,36100.0,17.2316,17.2562,17.2234,17.2562,36100.0
2006-12-28 15:00:00,20.99,21.02,20.94,20.98,92100.0,17.2562,17.2809,17.2151,17.248,92100.0
2006-12-28 15:30:00,20.99,21.0,20.94,20.96,183800.0,17.2562,17.2645,17.2151,17.2316,183800.0
2006-12-29 09:30:00,20.87,21.01,20.79,20.99,109800.0,17.1576,17.2727,17.0918,17.2562,109800.0
2006-12-29 10:00:00,21.01,21.01,20.88,20.9,64400.0,17.2727,17.2727,17.1658,17.1823,64400.0
2006-12-29 10:30:00,20.89,20.93,20.86,20.89,105400.0,17.174,17.2069,17.1494,17.174,105400.0
2006-12-29 11:00:00,20.89,20.94,20.88,20.94,135900.0,17.174,17.2151,17.1658,17.2151,135900.0
2006-12-29 11:30:00,20.94,20.96,20.88,20.88,47600.0,17.2151,17.2316,17.1658,17.1658,47600.0
2006-12-29 12:00:00,20.87,20.95,20.86,20.89,42800.0,17.1576,17.2234,17.1494,17.174,42800.0
2006-12-29 12:30:00,20.88,20.89,20.86,20.88,39600.0,17.1658,17.174,17.1494,17.1658,39600.0
2006-12-29 13:00:00,20.87,20.89,20.86,20.87,32800.0,17.1576,17.174,17.1494,17.1576,32800.0
2006-12-29 13:30:00,20.88,20.88,20.86,20.86,51600.0,17.1658,17.1658,17.1494,17.1494,51600.0
2006-12-29 14:00:00,20.86,20.86,20.71,20.78,53700.0,17.1494,17.1494,17.0261,17.0836,53700.0
2006-12-29 14:30:00,20.77,20.81,20.65,20.74,121800.0,17.0754,17.1083,16.9767,17.0507,121800.0
2006-12-29 15:00:00,20.73,20.78,20.65,20.71,113700.0,17.0425,17.0836,16.9767,17.0261,113700.0
2006-12-29 15:30:00,20.69,20.83,20.69,20.77,134500.0,17.0096,17.1247,17.0096,17.0754,134500.0
2007-01-03 09:30:00,21.68,22.32,21.55,22.31,567000.0,17.8235,18.3497,17.7166,18.3414,567000.0
2007-01-03 10:00:00,22.32,22.7,22.08,22.69,727200.0,18.3497,18.6621,18.1524,18.6538,727200.0
2007-01-03 10:30:00,22.68,22.8,22.64,22.74,376300.0,18.6456,18.7443,18.6127,18.695,376300.0
2007-01-03 11:00:00,22.74,22.74,22.55,22.58,189500.0,18.695,18.695,18.5388,18.5634,189500.0
2007-01-03 11:30:00,22.58,22.6,22.51,22.56,140600.0,18.5634,18.5799,18.5059,18.547,140600.0
2007-01-03 12:00:00,22.56,22.59,22.46,22.49,134600.0,18.547,18.5716,18.4648,18.4894,134600.0
2007-01-03 12:30:00,22.5,22.56,22.46,22.55,180800.0,18.4976,18.547,18.4648,18.5388,180800.0
2007-01-03 13:00:00,22.55,22.67,22.53,22.66,211700.0,18.5388,18.6374,18.5223,18.6292,211700.0
2007-01-03 13:30:00,22.66,22.72,22.53,22.57,222700.0,18.6292,18.6785,18.5223,18.5552,222700.0
2007-01-03 14:00:00,22.57,22.62,22.24,22.5,407900.0,18.5552,18.5963,18.2839,18.4976,407900.0
2007-01-03 14:30:00,22.49,22.49,22.26,22.31,191000.0,18.4894,18.4894,18.3003,18.3414,191000.0
2007-01-03 15:00:00,22.31,22.43,22.25,22.25,230000.0,18.3414,18.4401,18.2921,18.2921,230000.0
2007-01-03 15:30:00,22.26,22.51,22.26,22.42,311200.0,18.3003,18.5059,18.3003,18.4319,311200.0
2007-01-04 09:30:00,22.33,22.84,22.33,22.75,208900.0,18.3579,18.7772,18.3579,18.7032,208900.0
2007-01-04 10:00:00,22.75,22.79,22.4,22.46,174800.0,18.7032,18.7361,18.4154,18.4648,174800.0
2007-01-04 10:30:00,22.46,22.76,22.46,22.74,195500.0,18.4648,18.7114,18.4648,18.695,195500.0
2007-01-04 11:00:00,22.75,22.86,22.7,22.78,175100.0,18.7032,18.7936,18.6621,18.7278,175100.0
2007-01-04 11:30:00,22.79,22.93,22.74,22.81,167800.0,18.7361,18.8512,18.695,18.7525,167800.0
2007-01-04 12:00:00,22.82,22.9,22.82,22.84,120000.0,18.7607,18.8265,18.7607,18.7772,120000.0
2007-01-04 12:30:00,22.83,22.93,22.83,22.93,182700.0,18.7689,18.8512,18.7689,18.8512,182700.0
2007-01-04 13:00:00,22.93,22.93,22.85,22.93,170500.0,18.8512,18.8512,18.7854,18.8512,170500.0
2007-01-04 13:30:00,22.93,22.93,22.76,22.9,173800.0,18.8512,18.8512,18.7114,18.8265,173800.0
2007-01-04 14:00:00,22.9,22.96,22.84,22.9,175500.0,18.8265,18.8758,18.7772,18.8265,175500.0
2007-01-04 14:30:00,22.91,23.1,22.88,23.04,297800.0,18.8347,18.9909,18.8101,18.9416,297800.0
2007-01-04 15:00:00,23.04,23.23,23.01,23.19,330600.0,18.9416,19.0978,18.9169,19.0649,330600.0
2007-01-04 15:30:00,23.18,23.26,23.11,23.13,307400.0,19.0567,19.1225,18.9991,19.0156,307400.0
2007-01-05 09:30:00,23.0,23.13,22.69,22.7,194800.0,18.9087,19.0156,18.6538,18.6621,194800.0
2007-01-05 10:00:00,22.7,22.98,22.68,22.98,178900.0,18.6621,18.8923,18.6456,18.8923,178900.0
2007-01-05 10:30:00,22.98,23.05,22.94,22.98,127400.0,18.8923,18.9498,18.8594,18.8923,127400.0
2007-01-05 11:00:00,22.98,22.99,22.9,22.93,147000.0,18.8923,18.9005,18.8265,18.8512,147000.0
2007-01-05 11:30:00,22.92,22.93,22.78,22.78,160500.0,18.8429,18.8512,18.7278,18.7278,160500.0
2007-01-05 12:00:00,22.78,22.8,22.78,22.78,58400.0,18.7278,18.7443,18.7278,18.7278,58400.0
2007-01-05 12:30:00,22.78,22.79,22.72,22.73,62800.0,18.7278,18.7361,18.6785,18.6867,62800.0
2007-01-05 13:00:00,22.73,22.73,22.64,22.72,79700.0,18.6867,18.6867,18.6127,18.6785,79700.0
2007-01-05 13:30:00,22.72,22.74,22.6,22.62,73100.0,18.6785,18.695,18.5799,18.5963,73100.0
2007-01-05 14:00:00,22.62,22.65,22.6,22.61,68800.0,18.5963,18.621,18.5799,18.5881,68800.0
2007-01-05 14:30:00,22.62,22.64,22.51,22.52,141700.0,18.5963,18.6127,18.5059,18.5141,141700.0
2007-01-05 15:00:00,22.52,22.59,22.49,22.54,177500.0,18.5141,18.5716,18.4894,18.5305,177500.0
2007-01-05 15:30:00,22.54,22.74,22.5,22.69,225200.0,18.5305,18.695,18.4976,18.6538,225200.0
2007-01-08 09:30:00,22.75,22.82,22.47,22.68,107200.0,18.7032,18.7607,18.473,18.6456,107200.0
2007-01-08 10:00:00,22.68,22.78,22.54,22.63,56200.0,18.6456,18.7278,18.5305,18.6045,56200.0
2007-01-08 10:30:00,22.62,22.8,22.62,22.75,69200.0,18.5963,18.7443,18.5963,18.7032,69200.0
2007-01-08 11:00:00,22.75,22.94,22.74,22.82,155300.0,18.7032,18.8594,18.695,18.7607,155300.0
2007-01-08 11:30:00,22.82,22.85,22.76,22.85,136100.0,18.7607,18.7854,18.7114,18.7854,136100.0
2007-01-08 12:00:00,22.85,22.9,22.8,22.85,85200.0,18.7854,18.8265,18.7443,18.7854,85200.0
2007-01-08 12:30:00,22.86,22.86,22.83,22.83,113000.0,18.7936,18.7936,18.7689,18.7689,113000.0
2007-01-08 13:00:00,22.82,22.83,22.77,22.79,93100.0,18.7607,18.7689,18.7196,18.7361,93100.0
2007-01-08 13:30:00,22.79,22.9,22.79,22.86,56100.0,18.7361,18.8265,18.7361,18.7936,56100.0
2007-01-08 14:00:00,22.86,22.89,22.79,22.85,146800.0,18.7936,18.8183,18.7361,18.7854,146800.0
2007-01-08 14:30:00,22.84,22.85,22.78,22.78,55300.0,18.7772,18.7854,18.7278,18.7278,55300.0
2007-01-08 15:00:00,22.79,22.8,22.72,22.76,142900.0,18.7361,18.7443,18.6785,18.7114,142900.0
2007-01-08 15:30:00,22.76,22.8,22.73,22.77,217300.0,18.7114,18.7443,18.6867,18.7196,217300.0
2007-01-09 09:30:00,22.81,23.19,22.78,22.97,279300.0,18.7525,19.0649,18.7278,18.884,279300.0
2007-01-09 10:00:00,22.97,23.1,22.9,23.05,141600.0,18.884,18.9909,18.8265,18.9498,141600.0
2007-01-09 10:30:00,23.05,23.18,23.04,23.13,114400.0,18.9498,19.0567,18.9416,19.0156,114400.0
2007-01-09 11:00:00,23.14,23.25,23.13,23.19,135400.0,19.0238,19.1142,19.0156,19.0649,135400.0
2007-01-09 11:30:00,23.2,23.25,23.19,23.23,130500.0,19.0731,19.1142,19.0649,19.0978,130500.0
2007-01-09 12:00:00,23.22,23.25,23.22,23.23,82600.0,19.0896,19.1142,19.0896,19.0978,82600.0
2007-01-09 12:30:00,23.22,23.23,23.1,23.14,90400.0,19.0896,19.0978,18.9909,19.0238,90400.0
2007-01-09 13:00:00,23.14,23.25,23.14,23.24,95200.0,19.0238,19.1142,19.0238,19.106,95200.0
2007-01-09 13:30:00,23.24,23.39,23.24,23.28,171300.0,19.106,19.2293,19.106,19.1389,171300.0
2007-01-09 14:00:00,23.28,23.53,23.26,23.49,259500.0,19.1389,19.3444,19.1225,19.3115,259500.0
2007-01-09 14:30:00,23.49,23.5,23.45,23.46,135600.0,19.3115,19.3198,19.2787,19.2869,135600.0
2007-01-09 15:00:00,23.46,23.53,23.45,23.53,147500.0,19.2869,19.3444,19.2787,19.3444,147500.0
2007-01-09 15:30:00,23.53,23.54,23.36,23.41,262300.0,19.3444,19.3526,19.2047,19.2458,262300.0
2007-01-10 09:30:00,23.43,23.43,23.19,23.32,99000.0,19.2622,19.2622,19.0649,19.1718,99000.0
2007-01-10 10:00:00,23.31,23.36,23.15,23.22,148500.0,19.1636,19.2047,19.032,19.0896,148500.0
2007-01-10 10:30:00,23.22,23.38,23.22,23.26,99700.0,19.0896,19.2211,19.0896,19.1225,99700.0
2007-01-10 11:00:00,23.26,23.27,23.2,23.21,44500.0,19.1225,19.1307,19.0731,19.0814,44500.0
2007-01-10 11:30:00,23.2,23.22,23.18,23.19,34000.0,19.0731,19.0896,19.0567,19.0649,34000.0
2007-01-10 12:00:00,23.19,23.19,23.1,23.1,143100.0,19.0649,19.0649,18.9909,18.9909,143100.0
2007-01-10 12:30:00,23.1,23.21,23.06,23.2,95700.0,18.9909,19.0814,18.958,19.0731,95700.0
2007-01-10 13:00:00,23.2,23.22,23.18,23.2,66600.0,19.0731,19.0896,19.0567,19.0731,66600.0
2007-01-10 13:30:00,23.21,23.23,23.1,23.2,98800.0,19.0814,19.0978,18.9909,19.0731,98800.0
2007-01-10 14:00:00,23.2,23.2,23.16,23.16,93400.0,19.0731,19.0731,19.0402,19.0402,93400.0
2007-01-10 14:30:00,23.17,23.23,23.15,23.19,74800.0,19.0485,19.0978,19.032,19.0649,74800.0
2007-01-10 15:00:00,23.19,23.25,23.18,23.22,156800.0,19.0649,19.1142,19.0567,19.0896,156800.0
2007-01-10 15:30:00,23.22,23.25,23.2,23.2,112000.0,19.0896,19.1142,19.0731,19.0731,112000.0
2007-01-11 09:30:00,23.25,23.53,23.19,23.25,148000.0,19.1142,19.3444,19.0649,19.1142,148000.0
2007-01-11 10:00:00,23.23,23.26,23.05,23.05,220500.0,19.0978,19.1225,18.9498,18.9498,220500.0
2007-01-11 10:30:00,23.06,23.13,22.98,23.0,248700.0,18.958,19.0156,18.8923,18.9087,248700.0
2007-01-11 11:00:00,22.99,23.12,22.99,23.1,183100.0,18.9005,19.0074,18.9005,18.9909,183100.0
2007-01-11 11:30:00,23.09,23.1,22.97,23.0,217300.0,18.9827,18.9909,18.884,18.9087,217300.0
2007-01-11 12:00:00,23.0,23.0,22.89,22.92,196800.0,18.9087,18.9087,18.8183,18.8429,196800.0
2007-01-11 12:30:00,22.93,23.0,22.92,22.97,121400.0,18.8512,18.9087,18.8429,18.884,121400.0
2007-01-11 13:00:00,22.97,22.98,22.9,22.92,241100.0,18.884,18.8923,18.8265,18.8429,241100.0
2007-01-11 13:30:00,22.92,22.98,22.91,22.95,125500.0,18.8429,18.8923,18.8347,18.8676,125500.0
2007-01-11 14:00:00,22.95,22.95,22.87,22.9,106200.0,18.8676,18.8676,18.8018,18.8265,106200.0
2007-01-11 14:30:00,22.89,22.92,22.89,22.9,177800.0,18.8183,18.8429,18.8183,18.8265,177800.0
2007-01-11 15:00:00,22.89,22.91,22.87,22.9,166200.0,18.8183,18.8347,18.8018,18.8265,166200.0
2007-01-11 15:30:00,22.9,22.96,22.87,22.95,322600.0,18.8265,18.8758,18.8018,18.8676,322600.0
2007-01-12 09:30:00,23.03,23.27,22.97,23.26,216400.0,18.9334,19.1307,18.884,19.1225,216400.0
2007-01-12 10:00:00,23.25,23.41,23.22,23.39,119300.0,19.1142,19.2458,19.0896,19.2293,119300.0
2007-01-12 10:30:00,23.38,23.42,23.28,23.37,101500.0,19.2211,19.254,19.1389,19.2129,101500.0
2007-01-12 11:00:00,23.37,23.4,23.3,23.37,84800.0,19.2129,19.2376,19.1553,19.2129,84800.0
2007-01-12 11:30:00,23.36,23.46,23.36,23.44,124800.0,19.2047,19.2869,19.2047,19.2704,124800.0
2007-01-12 12:00:00,23.43,23.49,23.42,23.46,115300.0,19.2622,19.3115,19.254,19.2869,115300.0
2007-01-12 12:30:00,23.46,23.55,23.43,23.53,136400.0,19.2869,19.3609,19.2622,19.3444,136400.0
2007-01-12 13:00:00,23.54,23.58,23.51,23.51,71800.0,19.3526,19.3855,19.328,19.328,71800.0
2007-01-12 13:30:00,23.5,23.5,23.4,23.45,87200.0,19.3198,19.3198,19.2376,19.2787,87200.0
2007-01-12 14:00:00,23.44,23.53,23.44,23.49,90300.0,19.2704,19.3444,19.2704,19.3115,90300.0
2007-01-12 14:30:00,23.5,23.5,23.46,23.49,74600.0,19.3198,19.3198,19.2869,19.3115,74600.0
2007-01-12 15:00:00,23.5,23.56,23.48,23.51,118000.0,19.3198,19.3691,19.3033,19.328,118000.0
2007-01-12 15:30:00,23.51,23.61,23.5,23.61,115800.0,19.328,19.4102,19.3198,19.4102,115800.0
2007-01-16 09:30:00,23.71,23.95,23.67,23.83,107700.0,19.4924,19.6897,19.4595,19.5911,107700.0
2007-01-16 10:00:00,23.82,23.87,23.63,23.64,80800.0,19.5828,19.6239,19.4266,19.4349,80800.0
2007-01-16 10:30:00,23.63,23.64,23.48,23.5,60900.0,19.4266,19.4349,19.3033,19.3198,60900.0
2007-01-16 11:00:00,23.5,23.61,23.49,23.57,64500.0,19.3198,19.4102,19.3115,19.3773,64500.0
2007-01-16 11:30:00,23.57,23.67,23.57,23.62,72700.0,19.3773,19.4595,19.3773,19.4184,72700.0
2007-01-16 12:00:00,23.62,23.65,23.6,23.65,50300.0,19.4184,19.4431,19.402,19.4431,50300.0
2007-01-16 12:30:00,23.64,23.68,23.6,23.66,62300.0,19.4349,19.4677,19.402,19.4513,62300.0
2007-01-16 13:00:00,23.65,23.74,23.64,23.69,57200.0,19.4431,19.5171,19.4349,19.476,57200.0
2007-01-16 13:30:00,23.68,23.74,23.65,23.72,38500.0,19.4677,19.5171,19.4431,19.5006,38500.0
2007-01-16 14:00:00,23.72,23.76,23.7,23.75,66800.0,19.5006,19.5335,19.4842,19.5253,66800.0
2007-01-16 14:30:00,23.75,23.81,23.75,23.78,66400.0,19.5253,19.5746,19.5253,19.55,66400.0
2007-01-16 15:00:00,23.77,23.86,23.76,23.85,79800.0,19.5417,19.6157,19.5335,19.6075,79800.0
2007-01-16 15:30:00,23.85,23.86,23.76,23.85,167000.0,19.6075,19.6157,19.5335,19.6075,167000.0
2007-01-17 09:30:00,23.85,23.85,23.75,23.75,65500.0,19.6075,19.6075,19.5253,19.5253,65500.0
2007-01-17 10:00:00,23.75,23.83,23.75,23.8,69200.0,19.5253,19.5911,19.5253,19.5664,69200.0
2007-01-17 10:30:00,23.82,24.03,23.82,24.0,264000.0,19.5828,19.7555,19.5828,19.7308,264000.0
2007-01-17 11:00:00,24.0,24.0,23.87,23.91,71800.0,19.7308,19.7308,19.6239,19.6568,71800.0
2007-01-17 11:30:00,23.92,23.97,23.9,23.97,34600.0,19.6651,19.7062,19.6486,19.7062,34600.0
2007-01-17 12:00:00,23.97,24.02,23.93,24.0,93300.0,19.7062,19.7473,19.6733,19.7308,93300.0
2007-01-17 12:30:00,24.0,24.01,23.95,24.0,73700.0,19.7308,19.739,19.6897,19.7308,73700.0
2007-01-17 13:00:00,24.0,24.0,23.98,23.98,24000.0,19.7308,19.7308,19.7144,19.7144,24000.0
2007-01-17 13:30:00,23.99,24.0,23.98,23.99,48600.0,19.7226,19.7308,19.7144,19.7226,48600.0
2007-01-17 14:00:00,23.99,24.0,23.78,23.85,76800.0,19.7226,19.7308,19.55,19.6075,76800.0
2007-01-17 14:30:00,23.85,23.94,23.84,23.91,77600.0,19.6075,19.6815,19.5993,19.6568,77600.0
2007-01-17 15:00:00,23.92,23.92,23.69,23.84,139900.0,19.6651,19.6651,19.476,19.5993,139900.0
2007-01-17 15:30:00,23.85,23.97,23.82,23.89,165100.0,19.6075,19.7062,19.5828,19.6404,165100.0
2007-01-18 09:30:00,23.81,23.93,23.76,23.81,188600.0,19.5746,19.6733,19.5335,19.5746,188600.0
2007-01-18 10:00:00,23.8,23.83,23.78,23.79,65200.0,19.5664,19.5911,19.55,19.5582,65200.0
2007-01-18 10:30:00,23.79,23.81,23.77,23.79,88500.0,19.5582,19.5746,19.5417,19.5582,88500.0
2007-01-18 11:00:00,23.79,23.87,23.77,23.82,188900.0,19.5582,19.6239,19.5417,19.5828,188900.0
2007-01-18 11:30:00,23.82,23.87,23.8,23.84,36800.0,19.5828,19.6239,19.5664,19.5993,36800.0
2007-01-18 12:00:00,23.85,23.88,23.83,23.86,34300.0,19.6075,19.6322,19.5911,19.6157,34300.0
2007-01-18 12:30:00,23.86,23.88,23.84,23.85,58900.0,19.6157,19.6322,19.5993,19.6075,58900.0
2007-01-18 13:00:00,23.84,23.86,23.83,23.86,32300.0,19.5993,19.6157,19.5911,19.6157,32300.0
2007-01-18 13:30:00,23.86,23.91,23.84,23.85,51500.0,19.6157,19.6568,19.5993,19.6075,51500.0
2007-01-18 14:00:00,23.84,23.92,23.82,23.85,184100.0,19.5993,19.6651,19.5828,19.6075,184100.0
2007-01-18 14:30:00,23.85,23.88,23.81,23.85,503600.0,19.6075,19.6322,19.5746,19.6075,503600.0
2007-01-18 15:00:00,23.84,23.91,23.8,23.9,303600.0,19.5993,19.6568,19.5664,19.6486,303600.0
2007-01-18 15:30:00,23.9,23.9,23.83,23.86,216500.0,19.6486,19.6486,19.5911,19.6157,216500.0
2007-01-19 09:30:00,24.01,24.1,23.81,24.08,183000.0,19.739,19.813,19.5746,19.7966,183000.0
2007-01-19 10:00:00,24.08,24.18,23.97,24.08,80800.0,19.7966,19.8788,19.7062,19.7966,80800.0
2007-01-19 10:30:00,24.07,24.15,23.99,24.15,157600.0,19.7884,19.8541,19.7226,19.8541,157600.0
2007-01-19 11:00:00,24.15,24.16,24.13,24.14,48900.0,19.8541,19.8624,19.8377,19.8459,48900.0
2007-01-19 11:30:00,24.14,24.14,24.08,24.09,35600.0,19.8459,19.8459,19.7966,19.8048,35600.0
2007-01-19 12:00:00,24.1,24.1,24.06,24.1,40900.0,19.813,19.813,19.7802,19.813,40900.0
2007-01-19 12:30:00,24.1,24.1,24.08,24.1,24800.0,19.813,19.813,19.7966,19.813,24800.0
2007-01-19 13:00:00,24.1,24.1,24.01,24.01,62200.0,19.813,19.813,19.739,19.739,62200.0
2007-01-19 13:30:00,24.01,24.02,23.94,23.95,29800.0,19.739,19.7473,19.6815,19.6897,29800.0
2007-01-19 14:00:00,23.95,24.01,23.94,23.99,45200.0,19.6897,19.739,19.6815,19.7226,45200.0
2007-01-19 14:30:00,23.98,24.0,23.94,23.95,46300.0,19.7144,19.7308,19.6815,19.6897,46300.0
2007-01-19 15:00:00,23.95,23.95,23.86,23.9,85600.0,19.6897,19.6897,19.6157,19.6486,85600.0
2007-01-19 15:30:00,23.9,24.03,23.89,24.0,293500.0,19.6486,19.7555,19.6404,19.7308,293500.0
2007-01-22 09:30:00,24.43,25.09,24.1,24.58,796200.0,20.0843,20.6269,19.813,20.2077,796200.0
2007-01-22 10:00:00,24.59,24.69,24.42,24.42,284900.0,20.2159,20.2981,20.0761,20.0761,284900.0
2007-01-22 10:30:00,24.43,24.44,24.12,24.41,191100.0,20.0843,20.0926,19.8295,20.0679,191100.0
2007-01-22 11:00:00,24.41,24.48,24.35,24.46,147800.0,20.0679,20.1254,20.0186,20.109,147800.0
2007-01-22 11:30:00,24.45,24.52,24.36,24.42,107200.0,20.1008,20.1583,20.0268,20.0761,107200.0
2007-01-22 12:00:00,24.42,24.45,24.23,24.24,82000.0,20.0761,20.1008,19.9199,19.9281,82000.0
2007-01-22 12:30:00,24.24,24.24,24.1,24.13,87300.0,19.9281,19.9281,19.813,19.8377,87300.0
2007-01-22 13:00:00,24.14,24.36,24.14,24.36,71400.0,19.8459,20.0268,19.8459,20.0268,71400.0
2007-01-22 13:30:00,24.36,24.39,24.34,24.35,37500.0,20.0268,20.0514,20.0103,20.0186,37500.0
2007-01-22 14:00:00,24.35,24.39,24.35,24.39,47500.0,20.0186,20.0514,20.0186,20.0514,47500.0
2007-01-22 14:30:00,24.38,24.4,24.33,24.38,96000.0,20.0432,20.0597,20.0021,20.0432,96000.0
2007-01-22 15:00:00,24.38,24.4,24.35,24.37,86800.0,20.0432,20.0597,20.0186,20.035,86800.0
2007-01-22 15:30:00,24.37,24.47,24.28,24.35,238200.0,20.035,20.1172,19.961,20.0186,238200.0
2007-01-23 09:30:00,23.97,24.13,23.53,24.08,334000.0,19.7062,19.8377,19.3444,19.7966,334000.0
2007-01-23 10:00:00,24.1,24.28,24.01,24.11,179000.0,19.813,19.961,19.739,19.8213,179000.0
2007-01-23 10:30:00,24.15,24.25,24.11,24.15,68900.0,19.8541,19.9364,19.8213,19.8541,68900.0
2007-01-23 11:00:00,24.15,24.18,24.13,24.15,58400.0,19.8541,19.8788,19.8377,19.8541,58400.0
2007-01-23 11:30:00,24.15,24.17,24.1,24.15,76800.0,19.8541,19.8706,19.813,19.8541,76800.0
2007-01-23 12:00:00,24.17,24.17,24.14,24.14,46500.0,19.8706,19.8706,19.8459,19.8459,46500.0
2007-01-23 12:30:00,24.14,24.25,24.13,24.21,43600.0,19.8459,19.9364,19.8377,19.9035,43600.0
2007-01-23 13:00:00,24.21,24.22,24.17,24.18,41000.0,19.9035,19.9117,19.8706,19.8788,41000.0
2007-01-23 13:30:00,24.17,24.22,24.13,24.18,160100.0,19.8706,19.9117,19.8377,19.8788,160100.0
2007-01-23 14:00:00,24.18,24.18,24.06,24.06,104800.0,19.8788,19.8788,19.7802,19.7802,104800.0
2007-01-23 14:30:00,24.06,24.07,23.99,24.01,135500.0,19.7802,19.7884,19.7226,19.739,135500.0
2007-01-23 15:00:00,24.02,24.03,23.98,23.99,114700.0,19.7473,19.7555,19.7144,19.7226,114700.0
2007-01-23 15:30:00,23.98,24.11,23.97,24.11,277000.0,19.7144,19.8213,19.7062,19.8213,277000.0
2007-01-24 09:30:00,23.99,24.0,23.78,23.86,81600.0,19.7226,19.7308,19.55,19.6157,81600.0
2007-01-24 10:00:00,23.86,23.98,23.71,23.94,84100.0,19.6157,19.7144,19.4924,19.6815,84100.0
2007-01-24 10:30:00,23.95,24.14,23.87,24.13,88700.0,19.6897,19.8459,19.6239,19.8377,88700.0
2007-01-24 11:00:00,24.13,24.13,24.0,24.07,60800.0,19.8377,19.8377,19.7308,19.7884,60800.0
2007-01-24 11:30:00,24.07,24.18,24.03,24.13,82700.0,19.7884,19.8788,19.7555,19.8377,82700.0
2007-01-24 12:00:00,24.13,24.17,24.13,24.17,35800.0,19.8377,19.8706,19.8377,19.8706,35800.0
2007-01-24 12:30:00,24.17,24.3,24.15,24.25,66600.0,19.8706,19.9775,19.8541,19.9364,66600.0
2007-01-24 13:00:00,24.25,24.28,24.2,24.24,81900.0,19.9364,19.961,19.8952,19.9281,81900.0
2007-01-24 13:30:00,24.24,24.37,24.22,24.36,175400.0,19.9281,20.035,19.9117,20.0268,175400.0
2007-01-24 14:00:00,24.35,24.38,24.24,24.27,228800.0,20.0186,20.0432,19.9281,19.9528,228800.0
2007-01-24 14:30:00,24.27,24.33,24.2,24.2,187000.0,19.9528,20.0021,19.8952,19.8952,187000.0
2007-01-24 15:00:00,24.2,24.24,24.13,24.17,184300.0,19.8952,19.9281,19.8377,19.8706,184300.0
2007-01-24 15:30:00,24.17,24.22,24.04,24.1,478600.0,19.8706,19.9117,19.7637,19.813,478600.0
2007-01-25 09:30:00,24.1,24.1,23.75,23.75,87600.0,19.813,19.813,19.5253,19.5253,87600.0
2007-01-25 10:00:00,23.76,23.79,23.7,23.75,108000.0,19.5335,19.5582,19.4842,19.5253,108000.0
2007-01-25 10:30:00,23.75,23.85,23.7,23.75,94400.0,19.5253,19.6075,19.4842,19.5253,94400.0
2007-01-25 11:00:00,23.75,23.75,23.71,23.72,76400.0,19.5253,19.5253,19.4924,19.5006,76400.0
2007-01-25 11:30:00,23.73,23.73,23.62,23.63,81300.0,19.5089,19.5089,19.4184,19.4266,81300.0
2007-01-25 12:00:00,23.62,23.65,23.62,23.64,73700.0,19.4184,19.4431,19.4184,19.4349,73700.0
2007-01-25 12:30:00,23.63,23.66,23.63,23.66,90800.0,19.4266,19.4513,19.4266,19.4513,90800.0
2007-01-25 13:00:00,23.65,23.73,23.65,23.73,108400.0,19.4431,19.5089,19.4431,19.5089,108400.0
2007-01-25 13:30:00,23.72,23.72,23.62,23.63,77800.0,19.5006,19.5006,19.4184,19.4266,77800.0
2007-01-25 14:00:00,23.62,23.64,23.5,23.55,185800.0,19.4184,19.4349,19.3198,19.3609,185800.0
2007-01-25 14:30:00,23.55,23.6,23.5,23.58,155600.0,19.3609,19.402,19.3198,19.3855,155600.0
2007-01-25 15:00:00,23.59,23.65,23.55,23.61,115400.0,19.3938,19.4431,19.3609,19.4102,115400.0
2007-01-25 15:30:00,23.61,23.63,23.52,23.56,228700.0,19.4102,19.4266,19.3362,19.3691,228700.0
2007-01-26 09:30:00,23.58,23.67,23.29,23.39,90000.0,19.3855,19.4595,19.1471,19.2293,90000.0
2007-01-26 10:00:00,23.4,23.45,23.0,23.11,225300.0,19.2376,19.2787,18.9087,18.9991,225300.0
2007-01-26 10:30:00,23.11,23.36,23.1,23.27,133900.0,18.9991,19.2047,18.9909,19.1307,133900.0
2007-01-26 11:00:00,23.28,23.28,23.13,23.2,95000.0,19.1389,19.1389,19.0156,19.0731,95000.0
2007-01-26 11:30:00,23.21,23.26,23.18,23.19,40900.0,19.0814,19.1225,19.0567,19.0649,40900.0
2007-01-26 12:00:00,23.19,23.24,23.14,23.19,82200.0,19.0649,19.106,19.0238,19.0649,82200.0
2007-01-26 12:30:00,23.19,23.19,23.12,23.19,58400.0,19.0649,19.0649,19.0074,19.0649,58400.0
2007-01-26 13:00:00,23.2,23.21,23.14,23.18,78100.0,19.0731,19.0814,19.0238,19.0567,78100.0
2007-01-26 13:30:00,23.17,23.19,23.11,23.16,75000.0,19.0485,19.0649,18.9991,19.0402,75000.0
2007-01-26 14:00:00,23.15,23.24,23.12,23.2,91300.0,19.032,19.106,19.0074,19.0731,91300.0
2007-01-26 14:30:00,23.22,23.24,23.18,23.2,89000.0,19.0896,19.106,19.0567,19.0731,89000.0
2007-01-26 15:00:00,23.21,23.34,23.2,23.25,94900.0,19.0814,19.1882,19.0731,19.1142,94900.0
2007-01-26 15:30:00,23.26,23.4,23.26,23.34,185100.0,19.1225,19.2376,19.1225,19.1882,185100.0
2007-01-29 09:30:00,23.3,23.57,23.23,23.56,60600.0,19.1553,19.3773,19.0978,19.3691,60600.0
2007-01-29 10:00:00,23.57,24.09,23.15,23.6,702900.0,19.3773,19.8048,19.032,19.402,702900.0
2007-01-29 10:30:00,23.6,23.75,23.55,23.72,104700.0,19.402,19.5253,19.3609,19.5006,104700.0
2007-01-29 11:00:00,23.72,23.77,23.65,23.73,261000.0,19.5006,19.5417,19.4431,19.5089,261000.0
2007-01-29 11:30:00,23.73,23.94,23.72,23.91,340600.0,19.5089,19.6815,19.5006,19.6568,340600.0
2007-01-29 12:00:00,23.9,23.95,23.86,23.87,286200.0,19.6486,19.6897,19.6157,19.6239,286200.0
2007-01-29 12:30:00,23.87,24.16,23.86,24.03,491900.0,19.6239,19.8624,19.6157,19.7555,491900.0
2007-01-29 13:00:00,24.02,24.08,23.96,24.07,267000.0,19.7473,19.7966,19.6979,19.7884,267000.0
2007-01-29 13:30:00,24.08,24.11,24.0,24.02,159700.0,19.7966,19.8213,19.7308,19.7473,159700.0
2007-01-29 14:00:00,24.02,24.1,23.96,24.01,195300.0,19.7473,19.813,19.6979,19.739,195300.0
2007-01-29 14:30:00,24.0,24.05,23.96,24.02,141200.0,19.7308,19.7719,19.6979,19.7473,141200.0
2007-01-29 15:00:00,24.02,24.04,23.89,23.89,513600.0,19.7473,19.7637,19.6404,19.6404,513600.0
2007-01-29 15:30:00,23.9,23.93,23.88,23.9,753600.0,19.6486,19.6733,19.6322,19.6486,753600.0
2007-01-30 09:30:00,23.92,24.27,23.9,24.24,641400.0,19.6651,19.9528,19.6486,19.9281,641400.0
2007-01-30 10:00:00,24.24,24.27,23.97,24.01,339500.0,19.9281,19.9528,19.7062,19.739,339500.0
2007-01-30 10:30:00,24.02,24.19,23.98,24.16,229400.0,19.7473,19.887,19.7144,19.8624,229400.0
2007-01-30 11:00:00,24.16,24.4,24.15,24.22,157200.0,19.8624,20.0597,19.8541,19.9117,157200.0
2007-01-30 11:30:00,24.22,24.29,24.08,24.14,161900.0,19.9117,19.9692,19.7966,19.8459,161900.0
2007-01-30 12:00:00,24.14,24.28,24.14,24.28,102900.0,19.8459,19.961,19.8459,19.961,102900.0
2007-01-30 12:30:00,24.27,24.44,24.26,24.43,260700.0,19.9528,20.0926,19.9446,20.0843,260700.0
2007-01-30 13:00:00,24.42,24.54,24.41,24.45,196400.0,20.0761,20.1748,20.0679,20.1008,196400.0
2007-01-30 13:30:00,24.46,24.46,24.41,24.45,94700.0,20.109,20.109,20.0679,20.1008,94700.0
2007-01-30 14:00:00,24.45,24.55,24.44,24.53,325800.0,20.1008,20.183,20.0926,20.1665,325800.0
2007-01-30 14:30:00,24.53,24.53,24.44,24.45,98400.0,20.1665,20.1665,20.0926,20.1008,98400.0
2007-01-30 15:00:00,24.46,24.49,24.45,24.47,150700.0,20.109,20.1337,20.1008,20.1172,150700.0
2007-01-30 15:30:00,24.48,24.58,24.37,24.55,363600.0,20.1254,20.2077,20.035,20.183,363600.0
2007-01-31 09:30:00,24.51,24.57,24.25,24.36,231600.0,20.1501,20.1994,19.9364,20.0268,231600.0
2007-01-31 10:00:00,24.36,24.55,24.31,24.41,411700.0,20.0268,20.183,19.9857,20.0679,411700.0
2007-01-31 10:30:00,24.42,24.55,24.39,24.4,421100.0,20.0761,20.183,20.0514,20.0597,421100.0
2007-01-31 11:00:00,24.39,24.47,24.33,24.37,242800.0,20.0514,20.1172,20.0021,20.035,242800.0
2007-01-31 11:30:00,24.37,24.47,24.36,24.44,77500.0,20.035,20.1172,20.0268,20.0926,77500.0
2007-01-31 12:00:00,24.44,24.5,24.43,24.44,67200.0,20.0926,20.1419,20.0843,20.0926,67200.0
2007-01-31 12:30:00,24.43,24.5,24.42,24.5,73600.0,20.0843,20.1419,20.0761,20.1419,73600.0
2007-01-31 13:00:00,24.49,24.5,24.46,24.47,46100.0,20.1337,20.1419,20.109,20.1172,46100.0
2007-01-31 13:30:00,24.48,24.54,24.47,24.51,87800.0,20.1254,20.1748,20.1172,20.1501,87800.0
2007-01-31 14:00:00,24.52,24.72,24.48,24.65,244500.0,20.1583,20.3227,20.1254,20.2652,244500.0
2007-01-31 14:30:00,24.65,24.85,24.61,24.78,233100.0,20.2652,20.4296,20.2323,20.3721,233100.0
2007-01-31 15:00:00,24.78,25.0,24.76,24.99,465500.0,20.3721,20.5529,20.3556,20.5447,465500.0
2007-01-31 15:30:00,24.99,25.24,24.98,25.14,567300.0,20.5447,20.7502,20.5365,20.668,567300.0
2007-02-01 09:30:00,25.22,25.46,25.22,25.44,140800.0,20.7338,20.9311,20.7338,20.9147,140800.0
2007-02-01 10:00:00,25.46,25.6,25.34,25.37,255100.0,20.9311,21.0462,20.8325,20.8571,255100.0
2007-02-01 10:30:00,25.36,25.43,25.25,25.33,168100.0,20.8489,20.9065,20.7585,20.8242,168100.0
2007-02-01 11:00:00,25.32,25.32,25.2,25.23,213000.0,20.816,20.816,20.7174,20.742,213000.0
2007-02-01 11:30:00,25.23,25.25,25.07,25.18,210100.0,20.742,20.7585,20.6105,20.7009,210100.0
2007-02-01 12:00:00,25.17,25.2,25.08,25.09,96100.0,20.6927,20.7174,20.6187,20.6269,96100.0
2007-02-01 12:30:00,25.08,25.1,24.99,25.0,121600.0,20.6187,20.6352,20.5447,20.5529,121600.0
2007-02-01 13:00:00,25.0,25.06,24.99,25.0,105400.0,20.5529,20.6023,20.5447,20.5529,105400.0
2007-02-01 13:30:00,24.99,25.03,24.95,25.03,109200.0,20.5447,20.5776,20.5118,20.5776,109200.0
2007-02-01 14:00:00,25.03,25.3,25.03,25.3,144300.0,20.5776,20.7996,20.5776,20.7996,144300.0
2007-02-01 14:30:00,25.29,25.32,25.23,25.28,127900.0,20.7914,20.816,20.742,20.7831,127900.0
2007-02-01 15:00:00,25.28,25.39,25.27,25.32,186800.0,20.7831,20.8736,20.7749,20.816,186800.0
2007-02-01 15:30:00,25.32,25.34,25.22,25.29,263700.0,20.816,20.8325,20.7338,20.7914,263700.0
2007-02-02 09:30:00,25.15,25.23,24.99,25.06,269900.0,20.6763,20.742,20.5447,20.6023,269900.0
2007-02-02 10:00:00,25.06,25.12,24.84,24.9,355900.0,20.6023,20.6516,20.4214,20.4707,355900.0
2007-02-02 10:30:00,24.91,24.98,24.9,24.92,82300.0,20.479,20.5365,20.4707,20.4872,82300.0
2007-02-02 11:00:00,24.91,25.06,24.91,25.05,207000.0,20.479,20.6023,20.479,20.594,207000.0
2007-02-02 11:30:00,25.05,25.06,24.98,25.02,184100.0,20.594,20.6023,20.5365,20.5694,184100.0
2007-02-02 12:00:00,25.01,25.03,24.96,24.96,258400.0,20.5612,20.5776,20.5201,20.5201,258400.0
2007-02-02 12:30:00,24.97,25.02,24.97,25.01,258300.0,20.5283,20.5694,20.5283,20.5612,258300.0
2007-02-02 13:00:00,25.01,25.01,24.99,25.0,113800.0,20.5612,20.5612,20.5447,20.5529,113800.0
2007-02-02 13:30:00,24.99,25.0,24.97,24.99,79400.0,20.5447,20.5529,20.5283,20.5447,79400.0
2007-02-02 14:00:00,24.99,25.0,24.95,25.0,84000.0,20.5447,20.5529,20.5118,20.5529,84000.0
2007-02-02 14:30:00,25.0,25.04,24.99,25.01,75900.0,20.5529,20.5858,20.5447,20.5612,75900.0
2007-02-02 15:00:00,25.02,25.02,25.0,25.01,103300.0,20.5694,20.5694,20.5529,20.5612,103300.0
2007-02-02 15:30:00,25.01,25.04,25.0,25.02,171700.0,20.5612,20.5858,20.5529,20.5694,171700.0
2007-02-05 09:30:00,25.1,25.1,24.86,24.92,123000.0,20.7103,20.7103,20.5123,20.5618,123000.0
2007-02-05 10:00:00,24.92,24.94,24.67,24.82,133300.0,20.5618,20.5783,20.3555,20.4793,133300.0
2007-02-05 10:30:00,24.83,24.9,24.81,24.82,66000.0,20.4875,20.5453,20.471,20.4793,66000.0
2007-02-05 11:00:00,24.82,24.87,24.77,24.84,124100.0,20.4793,20.5205,20.438,20.4958,124100.0
2007-02-05 11:30:00,24.85,24.91,24.84,24.89,69900.0,20.504,20.5535,20.4958,20.537,69900.0
2007-02-05 12:00:00,24.89,24.89,24.84,24.87,32100.0,20.537,20.537,20.4958,20.5205,32100.0
2007-02-05 12:30:00,24.87,24.87,24.74,24.79,59200.0,20.5205,20.5205,20.4132,20.4545,59200.0
2007-02-05 13:00:00,24.78,24.8,24.71,24.72,89200.0,20.4462,20.4627,20.3885,20.3967,89200.0
2007-02-05 13:30:00,24.72,24.75,24.68,24.68,72200.0,20.3967,20.4215,20.3637,20.3637,72200.0
2007-02-05 14:00:00,24.68,24.68,24.67,24.68,80100.0,20.3637,20.3637,20.3555,20.3637,80100.0
2007-02-05 14:30:00,24.68,24.68,24.66,24.67,121500.0,20.3637,20.3637,20.3472,20.3555,121500.0
2007-02-05 15:00:00,24.67,24.69,24.66,24.69,91000.0,20.3555,20.372,20.3472,20.372,91000.0
2007-02-05 15:30:00,24.7,24.75,24.7,24.72,120500.0,20.3802,20.4215,20.3802,20.3967,120500.0
2007-02-06 09:30:00,24.79,24.98,24.79,24.89,129700.0,20.4545,20.6113,20.4545,20.537,129700.0
2007-02-06 10:00:00,24.89,24.98,24.86,24.91,108000.0,20.537,20.6113,20.5123,20.5535,108000.0
2007-02-06 10:30:00,24.93,25.0,24.82,24.82,116800.0,20.57,20.6278,20.4793,20.4793,116800.0
2007-02-06 11:00:00,24.83,24.92,24.75,24.86,157800.0,20.4875,20.5618,20.4215,20.5123,157800.0
2007-02-06 11:30:00,24.85,24.9,24.85,24.89,95500.0,20.504,20.5453,20.504,20.537,95500.0
2007-02-06 12:00:00,24.89,24.91,24.85,24.9,121500.0,20.537,20.5535,20.504,20.5453,121500.0
2007-02-06 12:30:00,24.91,24.93,24.86,24.9,97300.0,20.5535,20.57,20.5123,20.5453,97300.0
2007-02-06 13:00:00,24.9,24.95,24.9,24.93,118400.0,20.5453,20.5865,20.5453,20.57,118400.0
2007-02-06 13:30:00,24.93,24.99,24.93,24.98,129800.0,20.57,20.6195,20.57,20.6113,129800.0
2007-02-06 14:00:00,24.98,25.05,24.98,25.04,241700.0,20.6113,20.669,20.6113,20.6608,241700.0
2007-02-06 14:30:00,25.04,25.13,25.04,25.06,188400.0,20.6608,20.735,20.6608,20.6773,188400.0
2007-02-06 15:00:00,25.06,25.1,25.04,25.05,123200.0,20.6773,20.7103,20.6608,20.669,123200.0
2007-02-06 15:30:00,25.05,25.11,25.04,25.05,213400.0,20.669,20.7185,20.6608,20.669,213400.0
2007-02-07 09:30:00,25.02,25.36,25.02,25.24,360000.0,20.6443,20.9248,20.6443,20.8258,360000.0
2007-02-07 10:00:00,25.22,25.23,25.07,25.18,169200.0,20.8093,20.8175,20.6855,20.7763,169200.0
2007-02-07 10:30:00,25.19,25.29,25.15,25.16,113900.0,20.7845,20.8671,20.7515,20.7598,113900.0
2007-02-07 11:00:00,25.16,25.29,25.16,25.23,101300.0,20.7598,20.8671,20.7598,20.8175,101300.0
2007-02-07 11:30:00,25.23,25.28,25.22,25.26,70400.0,20.8175,20.8588,20.8093,20.8423,70400.0
2007-02-07 12:00:00,25.26,25.31,25.25,25.28,165100.0,20.8423,20.8836,20.834,20.8588,165100.0
2007-02-07 12:30:00,25.27,25.31,25.26,25.29,99100.0,20.8506,20.8836,20.8423,20.8671,99100.0
2007-02-07 13:00:00,25.3,25.33,25.29,25.32,154600.0,20.8753,20.9001,20.8671,20.8918,154600.0
2007-02-07 13:30:00,25.32,25.33,25.29,25.32,85800.0,20.8918,20.9001,20.8671,20.8918,85800.0
2007-02-07 14:00:00,25.32,25.37,25.29,25.34,135300.0,20.8918,20.9331,20.8671,20.9083,135300.0
2007-02-07 14:30:00,25.35,25.4,25.3,25.32,220600.0,20.9166,20.9578,20.8753,20.8918,220600.0
2007-02-07 15:00:00,25.31,25.42,25.31,25.36,321000.0,20.8836,20.9743,20.8836,20.9248,321000.0
2007-02-07 15:30:00,25.36,25.39,25.33,25.39,250200.0,20.9248,20.9496,20.9001,20.9496,250200.0
2007-02-08 09:30:00,25.26,25.53,25.2,25.47,300800.0,20.8423,21.0651,20.7928,21.0156,300800.0
2007-02-08 10:00:00,25.47,25.56,25.29,25.49,377400.0,21.0156,21.0898,20.8671,21.0321,377400.0
2007-02-08 10:30:00,25.49,25.53,25.37,25.44,103900.0,21.0321,21.0651,20.9331,20.9908,103900.0
2007-02-08 11:00:00,25.44,25.54,25.36,25.44,277000.0,20.9908,21.0733,20.9248,20.9908,277000.0
2007-02-08 11:30:00,25.44,25.52,25.41,25.42,179700.0,20.9908,21.0568,20.9661,20.9743,179700.0
2007-02-08 12:00:00,25.43,25.54,25.35,25.42,282700.0,20.9826,21.0733,20.9166,20.9743,282700.0
2007-02-08 12:30:00,25.42,25.53,25.4,25.51,110400.0,20.9743,21.0651,20.9578,21.0486,110400.0
2007-02-08 13:00:00,25.51,25.55,25.47,25.51,81800.0,21.0486,21.0816,21.0156,21.0486,81800.0
2007-02-08 13:30:00,25.5,25.54,25.47,25.49,86300.0,21.0403,21.0733,21.0156,21.0321,86300.0
2007-02-08 14:00:00,25.49,25.53,25.49,25.5,71600.0,21.0321,21.0651,21.0321,21.0403,71600.0
2007-02-08 14:30:00,25.5,25.53,25.49,25.51,192100.0,21.0403,21.0651,21.0321,21.0486,192100.0
2007-02-08 15:00:00,25.51,25.65,25.46,25.52,342800.0,21.0486,21.1641,21.0073,21.0568,342800.0
2007-02-08 15:30:00,25.52,25.6,25.49,25.53,391600.0,21.0568,21.1228,21.0321,21.0651,391600.0
2007-02-09 09:30:00,25.56,25.6,25.5,25.55,153100.0,21.0898,21.1228,21.0403,21.0816,153100.0
2007-02-09 10:00:00,25.55,25.55,25.45,25.45,181900.0,21.0816,21.0816,20.9991,20.9991,181900.0
2007-02-09 10:30:00,25.45,25.45,25.39,25.4,228400.0,20.9991,20.9991,20.9496,20.9578,228400.0
2007-02-09 11:00:00,25.39,25.42,25.34,25.35,108700.0,20.9496,20.9743,20.9083,20.9166,108700.0
2007-02-09 11:30:00,25.34,25.35,25.32,25.34,73500.0,20.9083,20.9166,20.8918,20.9083,73500.0
2007-02-09 12:00:00,25.34,25.4,25.33,25.39,49800.0,20.9083,20.9578,20.9001,20.9496,49800.0
2007-02-09 12:30:00,25.39,25.41,25.3,25.3,78300.0,20.9496,20.9661,20.8753,20.8753,78300.0
2007-02-09 13:00:00,25.3,25.39,25.29,25.37,82900.0,20.8753,20.9496,20.8671,20.9331,82900.0
2007-02-09 13:30:00,25.37,25.38,25.27,25.3,96900.0,20.9331,20.9413,20.8506,20.8753,96900.0
2007-02-09 14:00:00,25.29,25.3,25.2,25.26,80800.0,20.8671,20.8753,20.7928,20.8423,80800.0
2007-02-09 14:30:00,25.26,25.32,25.25,25.3,129500.0,20.8423,20.8918,20.834,20.8753,129500.0
2007-02-09 15:00:00,25.31,25.32,25.3,25.3,92900.0,20.8836,20.8918,20.8753,20.8753,92900.0
2007-02-09 15:30:00,25.3,25.4,25.3,25.37,181900.0,20.8753,20.9578,20.8753,20.9331,181900.0
2007-02-12 09:30:00,25.22,25.57,25.22,25.55,169600.0,20.8093,21.0981,20.8093,21.0816,169600.0
2007-02-12 10:00:00,25.54,25.59,25.49,25.56,132900.0,21.0733,21.1146,21.0321,21.0898,132900.0
2007-02-12 10:30:00,25.55,25.63,25.5,25.6,131500.0,21.0816,21.1476,21.0403,21.1228,131500.0
2007-02-12 11:00:00,25.59,25.59,25.44,25.45,105900.0,21.1146,21.1146,20.9908,20.9991,105900.0
2007-02-12 11:30:00,25.44,25.49,25.42,25.44,70200.0,20.9908,21.0321,20.9743,20.9908,70200.0
2007-02-12 12:00:00,25.44,25.47,25.44,25.46,39600.0,20.9908,21.0156,20.9908,21.0073,39600.0
2007-02-12 12:30:00,25.46,25.51,25.46,25.49,90300.0,21.0073,21.0486,21.0073,21.0321,90300.0
2007-02-12 13:00:00,25.49,25.52,25.49,25.52,84000.0,21.0321,21.0568,21.0321,21.0568,84000.0
2007-02-12 13:30:00,25.51,25.57,25.51,25.53,94700.0,21.0486,21.0981,21.0486,21.0651,94700.0
2007-02-12 14:00:00,25.54,25.71,25.54,25.66,297400.0,21.0733,21.2136,21.0733,21.1723,297400.0
2007-02-12 14:30:00,25.66,25.74,25.66,25.7,203300.0,21.1723,21.2384,21.1723,21.2053,203300.0
2007-02-12 15:00:00,25.7,25.82,25.7,25.82,279100.0,21.2053,21.3044,21.2053,21.3044,279100.0
2007-02-12 15:30:00,25.81,25.82,25.74,25.79,257000.0,21.2961,21.3044,21.2384,21.2796,257000.0
2007-02-13 09:30:00,25.9,26.14,25.63,26.11,557700.0,21.3704,21.5684,21.1476,21.5436,557700.0
2007-02-13 10:00:00,26.12,26.21,26.05,26.2,357800.0,21.5519,21.6262,21.4941,21.6179,357800.0
2007-02-13 10:30:00,26.21,26.3,26.2,26.23,347200.0,21.6262,21.7004,21.6179,21.6427,347200.0
2007-02-13 11:00:00,26.22,26.26,26.13,26.19,313600.0,21.6344,21.6674,21.5601,21.6097,313600.0
2007-02-13 11:30:00,26.2,26.41,26.18,26.41,277900.0,21.6179,21.7912,21.6014,21.7912,277900.0
2007-02-13 12:00:00,26.41,26.44,26.38,26.43,258300.0,21.7912,21.8159,21.7664,21.8077,258300.0
2007-02-13 12:30:00,26.44,26.47,26.42,26.45,197300.0,21.8159,21.8407,21.7994,21.8242,197300.0
2007-02-13 13:00:00,26.45,26.49,26.43,26.49,119000.0,21.8242,21.8572,21.8077,21.8572,119000.0
2007-02-13 13:30:00,26.48,26.53,26.45,26.46,350300.0,21.8489,21.8902,21.8242,21.8324,350300.0
2007-02-13 14:00:00,26.47,26.47,26.37,26.37,159400.0,21.8407,21.8407,21.7582,21.7582,159400.0
2007-02-13 14:30:00,26.36,26.46,26.36,26.43,237000.0,21.7499,21.8324,21.7499,21.8077,237000.0
2007-02-13 15:00:00,26.43,26.47,26.42,26.47,210900.0,21.8077,21.8407,21.7994,21.8407,210900.0
2007-02-13 15:30:00,26.46,26.68,26.46,26.62,515200.0,21.8324,22.014,21.8324,21.9644,515200.0
2007-02-14 09:30:00,26.69,26.74,26.43,26.46,340100.0,22.0222,22.0635,21.8077,21.8324,340100.0
2007-02-14 10:00:00,26.46,26.65,26.37,26.38,493000.0,21.8324,21.9892,21.7582,21.7664,493000.0
2007-02-14 10:30:00,26.38,26.44,26.21,26.31,254800.0,21.7664,21.8159,21.6262,21.7087,254800.0
2007-02-14 11:00:00,26.3,26.32,26.14,26.14,168000.0,21.7004,21.7169,21.5684,21.5684,168000.0
2007-02-14 11:30:00,26.14,26.26,26.14,26.25,158300.0,21.5684,21.6674,21.5684,21.6592,158300.0
2007-02-14 12:00:00,26.25,26.28,26.21,26.23,124300.0,21.6592,21.6839,21.6262,21.6427,124300.0
2007-02-14 12:30:00,26.23,26.25,26.21,26.25,130600.0,21.6427,21.6592,21.6262,21.6592,130600.0
2007-02-14 13:00:00,26.25,26.31,26.21,26.23,93100.0,21.6592,21.7087,21.6262,21.6427,93100.0
2007-02-14 13:30:00,26.22,26.25,26.22,26.24,77400.0,21.6344,21.6592,21.6344,21.6509,77400.0
2007-02-14 14:00:00,26.23,26.42,26.23,26.35,158000.0,21.6427,21.7994,21.6427,21.7417,158000.0
2007-02-14 14:30:00,26.35,26.36,26.26,26.34,133800.0,21.7417,21.7499,21.6674,21.7334,133800.0
2007-02-14 15:00:00,26.34,26.47,26.29,26.46,385800.0,21.7334,21.8407,21.6922,21.8324,385800.0
2007-02-14 15:30:00,26.46,26.6,26.43,26.55,436600.0,21.8324,21.9479,21.8077,21.9067,436600.0
2007-02-15 09:30:00,26.5,26.7,26.39,26.62,159300.0,21.8654,22.0305,21.7747,21.9644,159300.0
2007-02-15 10:00:00,26.62,26.78,26.61,26.67,115000.0,21.9644,22.0965,21.9562,22.0057,115000.0
2007-02-15 10:30:00,26.67,26.73,26.52,26.63,239900.0,22.0057,22.0552,21.8819,21.9727,239900.0
2007-02-15 11:00:00,26.62,26.64,26.49,26.57,156700.0,21.9644,21.981,21.8572,21.9232,156700.0
2007-02-15 11:30:00,26.59,26.7,26.56,26.69,92600.0,21.9397,22.0305,21.9149,22.0222,92600.0
2007-02-15 12:00:00,26.69,26.82,26.59,26.79,73800.0,22.0222,22.1295,21.9397,22.1047,73800.0
2007-02-15 12:30:00,26.79,26.81,26.73,26.74,46300.0,22.1047,22.1212,22.0552,22.0635,46300.0
2007-02-15 13:00:00,26.74,26.76,26.68,26.69,51700.0,22.0635,22.08,22.014,22.0222,51700.0
2007-02-15 13:30:00,26.69,26.79,26.69,26.74,108600.0,22.0222,22.1047,22.0222,22.0635,108600.0
2007-02-15 14:00:00,26.75,26.76,26.69,26.71,170800.0,22.0717,22.08,22.0222,22.0387,170800.0
2007-02-15 14:30:00,26.72,26.84,26.71,26.77,177300.0,22.047,22.146,22.0387,22.0882,177300.0
2007-02-15 15:00:00,26.77,26.87,26.74,26.86,277800.0,22.0882,22.1707,22.0635,22.1625,277800.0
2007-02-15 15:30:00,26.85,26.92,26.85,26.9,351600.0,22.1542,22.212,22.1542,22.1955,351600.0
2007-02-16 09:30:00,26.91,26.96,26.75,26.77,164000.0,22.2037,22.245,22.0717,22.0882,164000.0
2007-02-16 10:00:00,26.78,26.81,26.65,26.65,94300.0,22.0965,22.1212,21.9892,21.9892,94300.0
2007-02-16 10:30:00,26.66,26.79,26.65,26.7,97500.0,21.9975,22.1047,21.9892,22.0305,97500.0
2007-02-16 11:00:00,26.7,26.71,26.69,26.7,62000.0,22.0305,22.0387,22.0222,22.0305,62000.0
2007-02-16 11:30:00,26.7,26.71,26.68,26.68,67200.0,22.0305,22.0387,22.014,22.014,67200.0
2007-02-16 12:00:00,26.68,26.69,26.57,26.6,82100.0,22.014,22.0222,21.9232,21.9479,82100.0
2007-02-16 12:30:00,26.61,26.64,26.6,26.61,34700.0,21.9562,21.981,21.9479,21.9562,34700.0
2007-02-16 13:00:00,26.61,26.63,26.6,26.61,67200.0,21.9562,21.9727,21.9479,21.9562,67200.0
2007-02-16 13:30:00,26.6,26.62,26.6,26.61,90800.0,21.9479,21.9644,21.9479,21.9562,90800.0
2007-02-16 14:00:00,26.61,26.62,26.6,26.6,74900.0,21.9562,21.9644,21.9479,21.9479,74900.0
2007-02-16 14:30:00,26.6,26.62,26.59,26.6,70700.0,21.9479,21.9644,21.9397,21.9479,70700.0
2007-02-16 15:00:00,26.6,26.64,26.58,26.61,246700.0,21.9479,21.981,21.9314,21.9562,246700.0
2007-02-16 15:30:00,26.6,26.75,26.6,26.72,223100.0,21.9479,22.0717,21.9479,22.047,223100.0
2007-02-20 09:30:00,26.65,26.89,26.59,26.65,92800.0,21.9892,22.1872,21.9397,21.9892,92800.0
2007-02-20 10:00:00,26.62,26.83,26.47,26.83,87000.0,21.9644,22.1377,21.8407,22.1377,87000.0
2007-02-20 10:30:00,26.83,26.93,26.7,26.89,101300.0,22.1377,22.2202,22.0305,22.1872,101300.0
2007-02-20 11:00:00,26.89,26.98,26.81,26.98,73400.0,22.1872,22.2615,22.1212,22.2615,73400.0
2007-02-20 11:30:00,26.98,26.99,26.9,26.97,58300.0,22.2615,22.2697,22.1955,22.2532,58300.0
2007-02-20 12:00:00,26.97,27.05,26.92,27.05,214800.0,22.2532,22.3192,22.212,22.3192,214800.0
2007-02-20 12:30:00,27.05,27.06,26.99,26.99,231500.0,22.3192,22.3275,22.2697,22.2697,231500.0
2007-02-20 13:00:00,27.0,27.0,26.84,26.84,189900.0,22.278,22.278,22.146,22.146,189900.0
2007-02-20 13:30:00,26.85,26.95,26.84,26.95,156200.0,22.1542,22.2367,22.146,22.2367,156200.0
2007-02-20 14:00:00,26.94,27.05,26.94,27.04,301900.0,22.2285,22.3192,22.2285,22.311,301900.0
2007-02-20 14:30:00,27.05,27.24,27.03,27.22,182700.0,22.3192,22.476,22.3027,22.4595,182700.0
2007-02-20 15:00:00,27.22,27.33,27.19,27.32,163000.0,22.4595,22.5503,22.4348,22.542,163000.0
2007-02-20 15:30:00,27.33,27.37,27.27,27.32,519700.0,22.5503,22.5833,22.5008,22.542,519700.0
2007-02-21 09:30:00,27.15,27.15,26.92,27.0,308800.0,22.4018,22.4018,22.212,22.278,308800.0
2007-02-21 10:00:00,27.0,27.08,26.97,27.02,284500.0,22.278,22.344,22.2532,22.2945,284500.0
2007-02-21 10:30:00,27.02,27.02,26.91,26.98,123600.0,22.2945,22.2945,22.2037,22.2615,123600.0
2007-02-21 11:00:00,26.98,27.1,26.97,27.09,81400.0,22.2615,22.3605,22.2532,22.3523,81400.0
2007-02-21 11:30:00,27.09,27.22,27.09,27.21,59600.0,22.3523,22.4595,22.3523,22.4513,59600.0
2007-02-21 12:00:00,27.21,27.49,27.2,27.48,99700.0,22.4513,22.6823,22.443,22.674,99700.0
2007-02-21 12:30:00,27.48,27.59,27.47,27.56,246000.0,22.674,22.7648,22.6658,22.7401,246000.0
2007-02-21 13:00:00,27.55,27.59,27.43,27.54,94800.0,22.7318,22.7648,22.6328,22.7236,94800.0
2007-02-21 13:30:00,27.53,27.65,27.52,27.63,102700.0,22.7153,22.8143,22.707,22.7978,102700.0
2007-02-21 14:00:00,27.63,27.68,27.48,27.5,183500.0,22.7978,22.8391,22.674,22.6905,183500.0
2007-02-21 14:30:00,27.5,27.6,27.5,27.51,127900.0,22.6905,22.7731,22.6905,22.6988,127900.0
2007-02-21 15:00:00,27.51,27.63,27.5,27.51,119500.0,22.6988,22.7978,22.6905,22.6988,119500.0
2007-02-21 15:30:00,27.51,27.71,27.51,27.55,307000.0,22.6988,22.8638,22.6988,22.7318,307000.0
2007-02-22 09:30:00,27.6,27.67,27.42,27.55,101300.0,22.7731,22.8308,22.6245,22.7318,101300.0
2007-02-22 10:00:00,27.55,27.77,27.55,27.74,75900.0,22.7318,22.9133,22.7318,22.8886,75900.0
2007-02-22 10:30:00,27.73,27.91,27.7,27.9,99400.0,22.8803,23.0288,22.8556,23.0206,99400.0
2007-02-22 11:00:00,27.91,28.06,27.88,28.04,263800.0,23.0288,23.1526,23.0041,23.1361,263800.0
2007-02-22 11:30:00,28.04,28.14,27.91,27.91,278100.0,23.1361,23.2186,23.0288,23.0288,278100.0
2007-02-22 12:00:00,27.92,27.92,27.65,27.72,119500.0,23.0371,23.0371,22.8143,22.8721,119500.0
2007-02-22 12:30:00,27.72,27.77,27.59,27.7,97900.0,22.8721,22.9133,22.7648,22.8556,97900.0
2007-02-22 13:00:00,27.7,27.9,27.69,27.8,91500.0,22.8556,23.0206,22.8473,22.9381,91500.0
2007-02-22 13:30:00,27.79,27.79,27.6,27.62,69700.0,22.9298,22.9298,22.7731,22.7896,69700.0
2007-02-22 14:00:00,27.62,27.65,27.53,27.63,151900.0,22.7896,22.8143,22.7153,22.7978,151900.0
2007-02-22 14:30:00,27.63,27.71,27.59,27.65,167600.0,22.7978,22.8638,22.7648,22.8143,167600.0
2007-02-22 15:00:00,27.65,27.87,27.65,27.86,137500.0,22.8143,22.9958,22.8143,22.9876,137500.0
2007-02-22 15:30:00,27.87,27.96,27.82,27.86,369900.0,22.9958,23.0701,22.9546,22.9876,369900.0
2007-02-23 09:30:00,27.85,27.9,27.63,27.83,263500.0,22.9793,23.0206,22.7978,22.9628,263500.0
2007-02-23 10:00:00,27.84,27.85,27.6,27.6,297600.0,22.9711,22.9793,22.7731,22.7731,297600.0
2007-02-23 10:30:00,27.6,27.7,27.47,27.5,260200.0,22.7731,22.8556,22.6658,22.6905,260200.0
2007-02-23 11:00:00,27.5,27.55,27.49,27.55,173200.0,22.6905,22.7318,22.6823,22.7318,173200.0
2007-02-23 11:30:00,27.55,27.63,27.54,27.63,101400.0,22.7318,22.7978,22.7236,22.7978,101400.0
2007-02-23 12:00:00,27.63,27.65,27.5,27.6,122200.0,22.7978,22.8143,22.6905,22.7731,122200.0
2007-02-23 12:30:00,27.59,27.6,27.5,27.57,89200.0,22.7648,22.7731,22.6905,22.7483,89200.0
2007-02-23 13:00:00,27.58,27.71,27.57,27.71,57600.0,22.7566,22.8638,22.7483,22.8638,57600.0
2007-02-23 13:30:00,27.71,27.81,27.71,27.8,50700.0,22.8638,22.9463,22.8638,22.9381,50700.0
2007-02-23 14:00:00,27.8,28.01,27.76,28.0,99700.0,22.9381,23.1114,22.9051,23.1031,99700.0
2007-02-23 14:30:00,28.0,28.04,27.99,28.0,150500.0,23.1031,23.1361,23.0949,23.1031,150500.0
2007-02-23 15:00:00,28.01,28.02,27.99,28.0,176600.0,23.1114,23.1196,23.0949,23.1031,176600.0
2007-02-23 15:30:00,28.0,28.13,28.0,28.08,239400.0,23.1031,23.2104,23.1031,23.1691,239400.0
2007-02-26 09:30:00,28.08,28.08,27.5,27.5,361700.0,23.1691,23.1691,22.6905,22.6905,361700.0
2007-02-26 10:00:00,27.5,27.6,27.36,27.42,244300.0,22.6905,22.7731,22.575,22.6245,244300.0
2007-02-26 10:30:00,27.41,27.47,27.4,27.45,85100.0,22.6163,22.6658,22.608,22.6493,85100.0
2007-02-26 11:00:00,27.46,27.46,27.24,27.3,162100.0,22.6575,22.6575,22.476,22.5255,162100.0
2007-02-26 11:30:00,27.3,27.3,27.17,27.17,142400.0,22.5255,22.5255,22.4183,22.4183,142400.0
2007-02-26 12:00:00,27.17,27.21,27.14,27.2,234800.0,22.4183,22.4513,22.3935,22.443,234800.0
2007-02-26 12:30:00,27.19,27.2,27.01,27.05,204200.0,22.4348,22.443,22.2862,22.3192,204200.0
2007-02-26 13:00:00,27.04,27.08,26.99,27.03,66300.0,22.311,22.344,22.2697,22.3027,66300.0
2007-02-26 13:30:00,27.02,27.07,27.02,27.05,46100.0,22.2945,22.3357,22.2945,22.3192,46100.0
2007-02-26 14:00:00,27.05,27.16,27.04,27.14,137500.0,22.3192,22.41,22.311,22.3935,137500.0
2007-02-26 14:30:00,27.14,27.14,27.06,27.06,65500.0,22.3935,22.3935,22.3275,22.3275,65500.0
2007-02-26 15:00:00,27.06,27.06,27.05,27.05,99600.0,22.3275,22.3275,22.3192,22.3192,99600.0
2007-02-26 15:30:00,27.05,27.15,27.05,27.15,231900.0,22.3192,22.4018,22.3192,22.4018,231900.0
2007-02-27 09:30:00,26.84,26.89,26.15,26.4,224100.0,22.146,22.1872,21.5766,21.7829,224100.0
2007-02-27 10:00:00,26.41,26.69,26.38,26.58,225100.0,21.7912,22.0222,21.7664,21.9314,225100.0
2007-02-27 10:30:00,26.58,26.77,26.58,26.75,167100.0,21.9314,22.0882,21.9314,22.0717,167100.0
2007-02-27 11:00:00,26.75,26.81,26.67,26.78,203000.0,22.0717,22.1212,22.0057,22.0965,203000.0
2007-02-27 11:30:00,26.78,26.93,26.73,26.91,250500.0,22.0965,22.2202,22.0552,22.2037,250500.0
2007-02-27 12:00:00,26.91,26.94,26.67,26.68,171400.0,22.2037,22.2285,22.0057,22.014,171400.0
2007-02-27 12:30:00,26.67,26.73,26.6,26.71,143400.0,22.0057,22.0552,21.9479,22.0387,143400.0
2007-02-27 13:00:00,26.72,26.75,26.6,26.6,46100.0,22.047,22.0717,21.9479,21.9479,46100.0
2007-02-27 13:30:00,26.59,26.7,26.59,26.66,61300.0,21.9397,22.0305,21.9397,21.9975,61300.0
2007-02-27 14:00:00,26.66,26.69,26.39,26.39,166300.0,21.9975,22.0222,21.7747,21.7747,166300.0
2007-02-27 14:30:00,26.39,26.51,26.27,26.29,200100.0,21.7747,21.8737,21.6757,21.6922,200100.0
2007-02-27 15:00:00,26.29,26.48,26.23,26.44,249500.0,21.6922,21.8489,21.6427,21.8159,249500.0
2007-02-27 15:30:00,26.43,26.43,26.2,26.25,257200.0,21.8077,21.8077,21.6179,21.6592,257200.0
2007-02-28 09:30:00,26.25,26.45,25.85,25.95,133700.0,21.6592,21.8242,21.3291,21.4116,133700.0
2007-02-28 10:00:00,25.94,26.0,25.83,25.98,146000.0,21.4034,21.4529,21.3126,21.4364,146000.0
2007-02-28 10:30:00,25.97,26.29,25.96,26.23,192000.0,21.4281,21.6922,21.4199,21.6427,192000.0
2007-02-28 11:00:00,26.23,26.49,26.22,26.46,105000.0,21.6427,21.8572,21.6344,21.8324,105000.0
2007-02-28 11:30:00,26.46,26.56,26.45,26.53,119600.0,21.8324,21.9149,21.8242,21.8902,119600.0
2007-02-28 12:00:00,26.53,26.57,26.45,26.56,70700.0,21.8902,21.9232,21.8242,21.9149,70700.0
2007-02-28 12:30:00,26.55,26.65,26.53,26.64,61800.0,21.9067,21.9892,21.8902,21.981,61800.0
2007-02-28 13:00:00,26.62,26.7,26.58,26.68,76700.0,21.9644,22.0305,21.9314,22.014,76700.0
2007-02-28 13:30:00,26.68,26.71,26.63,26.69,119300.0,22.014,22.0387,21.9727,22.0222,119300.0
2007-02-28 14:00:00,26.7,26.7,26.56,26.6,186600.0,22.0305,22.0305,21.9149,21.9479,186600.0
2007-02-28 14:30:00,26.59,26.67,26.54,26.64,178700.0,21.9397,22.0057,21.8984,21.981,178700.0
2007-02-28 15:00:00,26.66,26.7,26.63,26.63,243900.0,21.9975,22.0305,21.9727,21.9727,243900.0
2007-02-28 15:30:00,26.62,26.62,26.53,26.57,242400.0,21.9644,21.9644,21.8902,21.9232,242400.0
2007-03-01 09:30:00,26.28,26.6,25.8,26.49,270500.0,21.6839,21.9479,21.2879,21.8572,270500.0
2007-03-01 10:00:00,26.44,26.81,26.44,26.53,190700.0,21.8159,22.1212,21.8159,21.8902,190700.0
2007-03-01 10:30:00,26.54,26.6,26.46,26.51,111600.0,21.8984,21.9479,21.8324,21.8737,111600.0
2007-03-01 11:00:00,26.5,26.6,26.41,26.51,176500.0,21.8654,21.9479,21.7912,21.8737,176500.0
2007-03-01 11:30:00,26.52,26.56,26.4,26.47,105300.0,21.8819,21.9149,21.7829,21.8407,105300.0
2007-03-01 12:00:00,26.48,26.54,26.41,26.42,49400.0,21.8489,21.8984,21.7912,21.7994,49400.0
2007-03-01 12:30:00,26.41,26.44,26.34,26.38,91500.0,21.7912,21.8159,21.7334,21.7664,91500.0
2007-03-01 13:00:00,26.38,26.38,26.28,26.31,68600.0,21.7664,21.7664,21.6839,21.7087,68600.0
2007-03-01 13:30:00,26.31,26.32,26.23,26.25,181700.0,21.7087,21.7169,21.6427,21.6592,181700.0
2007-03-01 14:00:00,26.25,26.45,26.25,26.38,180500.0,21.6592,21.8242,21.6592,21.7664,180500.0
2007-03-01 14:30:00,26.38,26.42,26.34,26.41,105700.0,21.7664,21.7994,21.7334,21.7912,105700.0
2007-03-01 15:00:00,26.41,26.45,26.24,26.3,150200.0,21.7912,21.8242,21.6509,21.7004,150200.0
2007-03-01 15:30:00,26.29,26.41,26.29,26.39,173000.0,21.6922,21.7912,21.6922,21.7747,173000.0
2007-03-02 09:30:00,26.3,26.4,26.01,26.29,139800.0,21.7004,21.7829,21.4611,21.6922,139800.0
2007-03-02 10:00:00,26.29,26.39,26.14,26.18,100100.0,21.6922,21.7747,21.5684,21.6014,100100.0
2007-03-02 10:30:00,26.18,26.38,26.13,26.19,65800.0,21.6014,21.7664,21.5601,21.6097,65800.0
2007-03-02 11:00:00,26.18,26.25,26.13,26.16,50900.0,21.6014,21.6592,21.5601,21.5849,50900.0
2007-03-02 11:30:00,26.15,26.17,26.08,26.08,41500.0,21.5766,21.5932,21.5189,21.5189,41500.0
2007-03-02 12:00:00,26.08,26.11,25.93,25.93,66900.0,21.5189,21.5436,21.3951,21.3951,66900.0
2007-03-02 12:30:00,25.93,26.0,25.9,25.91,83900.0,21.3951,21.4529,21.3704,21.3786,83900.0
2007-03-02 13:00:00,25.91,25.94,25.86,25.89,115600.0,21.3786,21.4034,21.3374,21.3621,115600.0
2007-03-02 13:30:00,25.88,26.02,25.88,25.99,113200.0,21.3539,21.4694,21.3539,21.4446,113200.0
2007-03-02 14:00:00,26.0,26.05,25.95,25.98,103400.0,21.4529,21.4941,21.4116,21.4364,103400.0
2007-03-02 14:30:00,25.98,26.0,25.92,25.92,117000.0,21.4364,21.4529,21.3869,21.3869,117000.0
2007-03-02 15:00:00,25.93,25.93,25.81,25.85,295700.0,21.3951,21.3951,21.2961,21.3291,295700.0
2007-03-02 15:30:00,25.85,25.9,25.8,25.81,181100.0,21.3291,21.3704,21.2879,21.2961,181100.0
2007-03-05 09:30:00,25.75,25.75,25.21,25.41,186900.0,21.2466,21.2466,20.801,20.9661,186900.0
2007-03-05 10:00:00,25.39,25.75,25.29,25.48,214300.0,20.9496,21.2466,20.8671,21.0238,214300.0
2007-03-05 10:30:00,25.48,25.54,25.35,25.54,129700.0,21.0238,21.0733,20.9166,21.0733,129700.0
2007-03-05 11:00:00,25.55,25.67,25.54,25.66,89200.0,21.0816,21.1806,21.0733,21.1723,89200.0
2007-03-05 11:30:00,25.66,25.68,25.6,25.6,64000.0,21.1723,21.1888,21.1228,21.1228,64000.0
2007-03-05 12:00:00,25.6,25.64,25.49,25.61,70500.0,21.1228,21.1558,21.0321,21.1311,70500.0
2007-03-05 12:30:00,25.61,25.61,25.55,25.55,50100.0,21.1311,21.1311,21.0816,21.0816,50100.0
2007-03-05 13:00:00,25.55,25.56,25.4,25.4,45900.0,21.0816,21.0898,20.9578,20.9578,45900.0
2007-03-05 13:30:00,25.41,25.58,25.4,25.58,54800.0,20.9661,21.1063,20.9578,21.1063,54800.0
2007-03-05 14:00:00,25.57,25.58,25.49,25.49,55900.0,21.0981,21.1063,21.0321,21.0321,55900.0
2007-03-05 14:30:00,25.49,25.53,25.48,25.52,79900.0,21.0321,21.0651,21.0238,21.0568,79900.0
2007-03-05 15:00:00,25.52,25.52,25.41,25.43,102300.0,21.0568,21.0568,20.9661,20.9826,102300.0
2007-03-05 15:30:00,25.44,25.46,25.25,25.3,287900.0,20.9908,21.0073,20.834,20.8753,287900.0
2007-03-06 09:30:00,25.27,25.79,25.27,25.6,288700.0,20.8506,21.2796,20.8506,21.1228,288700.0
2007-03-06 10:00:00,25.59,25.62,25.45,25.49,162400.0,21.1146,21.1393,20.9991,21.0321,162400.0
2007-03-06 10:30:00,25.49,25.51,25.17,25.2,189000.0,21.0321,21.0486,20.768,20.7928,189000.0
2007-03-06 11:00:00,25.2,25.48,25.2,25.44,91900.0,20.7928,21.0238,20.7928,20.9908,91900.0
2007-03-06 11:30:00,25.43,25.44,25.27,25.38,110400.0,20.9826,20.9908,20.8506,20.9413,110400.0
2007-03-06 12:00:00,25.39,25.39,25.32,25.35,74700.0,20.9496,20.9496,20.8918,20.9166,74700.0
2007-03-06 12:30:00,25.35,25.49,25.35,25.49,109500.0,20.9166,21.0321,20.9166,21.0321,109500.0
2007-03-06 13:00:00,25.48,25.49,25.39,25.39,74400.0,21.0238,21.0321,20.9496,20.9496,74400.0
2007-03-06 13:30:00,25.39,25.4,25.35,25.36,246500.0,20.9496,20.9578,20.9166,20.9248,246500.0
2007-03-06 14:00:00,25.36,25.48,25.35,25.47,203200.0,20.9248,21.0238,20.9166,21.0156,203200.0
2007-03-06 14:30:00,25.44,25.51,25.44,25.51,247000.0,20.9908,21.0486,20.9908,21.0486,247000.0
2007-03-06 15:00:00,25.5,25.56,25.49,25.49,235900.0,21.0403,21.0898,21.0321,21.0321,235900.0
2007-03-06 15:30:00,25.49,25.51,25.4,25.45,194200.0,21.0321,21.0486,20.9578,20.9991,194200.0
2007-03-07 09:30:00,25.45,25.72,25.35,25.7,197800.0,20.9991,21.2219,20.9166,21.2053,197800.0
2007-03-07 10:00:00,25.7,25.98,25.69,25.95,184500.0,21.2053,21.4364,21.1971,21.4116,184500.0
2007-03-07 10:30:00,25.97,26.05,25.88,25.91,120800.0,21.4281,21.4941,21.3539,21.3786,120800.0
2007-03-07 11:00:00,25.9,25.98,25.9,25.9,65500.0,21.3704,21.4364,21.3704,21.3704,65500.0
2007-03-07 11:30:00,25.9,26.02,25.81,26.01,69900.0,21.3704,21.4694,21.2961,21.4611,69900.0
2007-03-07 12:00:00,26.0,26.03,25.9,26.01,64400.0,21.4529,21.4776,21.3704,21.4611,64400.0
2007-03-07 12:30:00,26.01,26.09,25.81,26.08,126400.0,21.4611,21.5271,21.2961,21.5189,126400.0
2007-03-07 13:00:00,26.08,26.16,26.05,26.13,51900.0,21.5189,21.5849,21.4941,21.5601,51900.0
2007-03-07 13:30:00,26.13,26.17,26.09,26.15,43300.0,21.5601,21.5932,21.5271,21.5766,43300.0
2007-03-07 14:00:00,26.16,26.16,26.02,26.02,74300.0,21.5849,21.5849,21.4694,21.4694,74300.0
2007-03-07 14:30:00,26.03,26.03,26.0,26.02,48600.0,21.4776,21.4776,21.4529,21.4694,48600.0
2007-03-07 15:00:00,26.03,26.07,26.0,26.0,347700.0,21.4776,21.5106,21.4529,21.4529,347700.0
2007-03-07 15:30:00,26.0,26.06,26.0,26.05,149000.0,21.4529,21.5024,21.4529,21.4941,149000.0
2007-03-08 09:30:00,26.35,26.36,26.14,26.14,144800.0,21.7417,21.7499,21.5684,21.5684,144800.0
2007-03-08 10:00:00,26.14,26.17,26.06,26.11,110700.0,21.5684,21.5932,21.5024,21.5436,110700.0
2007-03-08 10:30:00,26.12,26.14,26.04,26.06,105500.0,21.5519,21.5684,21.4859,21.5024,105500.0
2007-03-08 11:00:00,26.06,26.08,26.01,26.02,36400.0,21.5024,21.5189,21.4611,21.4694,36400.0
2007-03-08 11:30:00,26.02,26.02,25.87,25.89,89300.0,21.4694,21.4694,21.3456,21.3621,89300.0
2007-03-08 12:00:00,25.89,25.93,25.87,25.91,49900.0,21.3621,21.3951,21.3456,21.3786,49900.0
2007-03-08 12:30:00,25.92,26.08,25.91,26.08,56900.0,21.3869,21.5189,21.3786,21.5189,56900.0
2007-03-08 13:00:00,26.08,26.11,26.05,26.1,60300.0,21.5189,21.5436,21.4941,21.5354,60300.0
2007-03-08 13:30:00,26.1,26.13,26.05,26.1,58900.0,21.5354,21.5601,21.4941,21.5354,58900.0
2007-03-08 14:00:00,26.1,26.1,25.9,25.9,86900.0,21.5354,21.5354,21.3704,21.3704,86900.0
2007-03-08 14:30:00,25.89,26.0,25.8,25.99,143300.0,21.3621,21.4529,21.2879,21.4446,143300.0
2007-03-08 15:00:00,25.99,26.04,25.91,25.91,144100.0,21.4446,21.4859,21.3786,21.3786,144100.0
2007-03-08 15:30:00,25.9,25.94,25.82,25.88,168000.0,21.3704,21.4034,21.3044,21.3539,168000.0
2007-03-09 09:30:00,26.11,26.35,26.05,26.31,111400.0,21.5436,21.7417,21.4941,21.7087,111400.0
2007-03-09 10:00:00,26.31,26.39,26.25,26.39,188900.0,21.7087,21.7747,21.6592,21.7747,188900.0
2007-03-09 10:30:00,26.38,26.45,26.33,26.43,116500.0,21.7664,21.8242,21.7252,21.8077,116500.0
2007-03-09 11:00:00,26.43,26.43,26.34,26.36,128500.0,21.8077,21.8077,21.7334,21.7499,128500.0
2007-03-09 11:30:00,26.36,26.39,26.31,26.38,121600.0,21.7499,21.7747,21.7087,21.7664,121600.0
2007-03-09 12:00:00,26.38,26.43,26.36,26.41,51000.0,21.7664,21.8077,21.7499,21.7912,51000.0
2007-03-09 12:30:00,26.4,26.4,26.31,26.33,65400.0,21.7829,21.7829,21.7087,21.7252,65400.0
2007-03-09 13:00:00,26.33,26.35,26.33,26.35,50500.0,21.7252,21.7417,21.7252,21.7417,50500.0
2007-03-09 13:30:00,26.35,26.36,26.33,26.35,100500.0,21.7417,21.7499,21.7252,21.7417,100500.0
2007-03-09 14:00:00,26.35,26.36,26.27,26.29,132300.0,21.7417,21.7499,21.6757,21.6922,132300.0
2007-03-09 14:30:00,26.28,26.33,26.25,26.28,86400.0,21.6839,21.7252,21.6592,21.6839,86400.0
2007-03-09 15:00:00,26.27,26.29,26.18,26.24,114800.0,21.6757,21.6922,21.6014,21.6509,114800.0
2007-03-09 15:30:00,26.24,26.45,26.24,26.43,263000.0,21.6509,21.8242,21.6509,21.8077,263000.0
2007-03-12 09:30:00,26.34,26.71,26.34,26.55,132200.0,21.7334,22.0387,21.7334,21.9067,132200.0
2007-03-12 10:00:00,26.55,26.59,26.47,26.58,60200.0,21.9067,21.9397,21.8407,21.9314,60200.0
2007-03-12 10:30:00,26.58,26.6,26.47,26.52,53000.0,21.9314,21.9479,21.8407,21.8819,53000.0
2007-03-12 11:00:00,26.52,26.54,26.4,26.41,47200.0,21.8819,21.8984,21.7829,21.7912,47200.0
2007-03-12 11:30:00,26.36,26.41,26.35,26.4,53300.0,21.7499,21.7912,21.7417,21.7829,53300.0
2007-03-12 12:00:00,26.4,26.42,26.34,26.35,75900.0,21.7829,21.7994,21.7334,21.7417,75900.0
2007-03-12 12:30:00,26.35,26.4,26.35,26.4,41000.0,21.7417,21.7829,21.7417,21.7829,41000.0
2007-03-12 13:00:00,26.4,26.42,26.33,26.33,62800.0,21.7829,21.7994,21.7252,21.7252,62800.0
2007-03-12 13:30:00,26.34,26.41,26.33,26.4,32300.0,21.7334,21.7912,21.7252,21.7829,32300.0
2007-03-12 14:00:00,26.4,26.51,26.38,26.48,48300.0,21.7829,21.8737,21.7664,21.8489,48300.0
2007-03-12 14:30:00,26.47,26.57,26.47,26.57,98700.0,21.8407,21.9232,21.8407,21.9232,98700.0
2007-03-12 15:00:00,26.57,26.6,26.54,26.54,67700.0,21.9232,21.9479,21.8984,21.8984,67700.0
2007-03-12 15:30:00,26.53,26.62,26.47,26.62,272900.0,21.8902,21.9644,21.8407,21.9644,272900.0
2007-03-13 09:30:00,26.5,26.57,26.2,26.22,81400.0,21.8654,21.9232,21.6179,21.6344,81400.0
2007-03-13 10:00:00,26.23,26.3,26.22,26.25,54200.0,21.6427,21.7004,21.6344,21.6592,54200.0
2007-03-13 10:30:00,26.26,26.27,26.03,26.03,73100.0,21.6674,21.6757,21.4776,21.4776,73100.0
2007-03-13 11:00:00,26.03,26.17,25.94,25.95,80100.0,21.4776,21.5932,21.4034,21.4116,80100.0
2007-03-13 11:30:00,25.95,26.0,25.86,25.86,163400.0,21.4116,21.4529,21.3374,21.3374,163400.0
2007-03-13 12:00:00,25.85,25.89,25.67,25.67,167600.0,21.3291,21.3621,21.1806,21.1806,167600.0
2007-03-13 12:30:00,25.66,25.7,25.53,25.69,124100.0,21.1723,21.2053,21.0651,21.1971,124100.0
2007-03-13 13:00:00,25.69,25.74,25.57,25.6,78000.0,21.1971,21.2384,21.0981,21.1228,78000.0
2007-03-13 13:30:00,25.6,25.68,25.54,25.66,71100.0,21.1228,21.1888,21.0733,21.1723,71100.0
2007-03-13 14:00:00,25.64,25.68,25.52,25.67,79300.0,21.1558,21.1888,21.0568,21.1806,79300.0
2007-03-13 14:30:00,25.67,25.8,25.66,25.71,161300.0,21.1806,21.2879,21.1723,21.2136,161300.0
2007-03-13 15:00:00,25.7,25.74,25.61,25.63,73800.0,21.2053,21.2384,21.1311,21.1476,73800.0
2007-03-13 15:30:00,25.62,25.76,25.6,25.69,213000.0,21.1393,21.2549,21.1228,21.1971,213000.0
2007-03-14 09:30:00,25.51,25.57,25.2,25.2,202600.0,21.0486,21.0981,20.7928,20.7928,202600.0
2007-03-14 10:00:00,25.21,25.25,25.03,25.13,177000.0,20.801,20.834,20.6525,20.735,177000.0
2007-03-14 10:30:00,25.14,25.17,25.06,25.09,103100.0,20.7433,20.768,20.6773,20.702,103100.0
2007-03-14 11:00:00,25.09,25.1,24.86,24.98,194000.0,20.702,20.7103,20.5123,20.6113,194000.0
2007-03-14 11:30:00,24.99,25.0,24.91,24.99,98700.0,20.6195,20.6278,20.5535,20.6195,98700.0
2007-03-14 12:00:00,24.99,25.0,24.85,24.85,81400.0,20.6195,20.6278,20.504,20.504,81400.0
2007-03-14 12:30:00,24.85,24.85,24.64,24.7,137300.0,20.504,20.504,20.3307,20.3802,137300.0
2007-03-14 13:00:00,24.69,25.01,24.69,24.99,87900.0,20.372,20.636,20.372,20.6195,87900.0
2007-03-14 13:30:00,24.99,25.16,24.89,24.97,99300.0,20.6195,20.7598,20.537,20.603,99300.0
2007-03-14 14:00:00,24.97,25.18,24.91,25.15,149500.0,20.603,20.7763,20.5535,20.7515,149500.0
2007-03-14 14:30:00,25.16,25.3,25.15,25.24,280600.0,20.7598,20.8753,20.7515,20.8258,280600.0
2007-03-14 15:00:00,25.24,25.41,25.23,25.39,112100.0,20.8258,20.9661,20.8175,20.9496,112100.0
2007-03-14 15:30:00,25.39,25.41,25.28,25.29,249100.0,20.9496,20.9661,20.8588,20.8671,249100.0
2007-03-15 09:30:00,25.04,25.7,25.04,25.44,175000.0,20.6608,21.2053,20.6608,20.9908,175000.0
2007-03-15 10:00:00,25.44,25.61,25.35,25.52,156700.0,20.9908,21.1311,20.9166,21.0568,156700.0
2007-03-15 10:30:00,25.5,25.53,25.41,25.5,151400.0,21.0403,21.0651,20.9661,21.0403,151400.0
2007-03-15 11:00:00,25.5,25.63,25.24,25.51,194400.0,21.0403,21.1476,20.8258,21.0486,194400.0
2007-03-15 11:30:00,25.51,25.57,25.49,25.56,117900.0,21.0486,21.0981,21.0321,21.0898,117900.0
2007-03-15 12:00:00,25.55,25.62,25.48,25.51,97600.0,21.0816,21.1393,21.0238,21.0486,97600.0
2007-03-15 12:30:00,25.51,25.62,25.51,25.61,78700.0,21.0486,21.1393,21.0486,21.1311,78700.0
2007-03-15 13:00:00,25.61,25.65,25.51,25.55,57300.0,21.1311,21.1641,21.0486,21.0816,57300.0
2007-03-15 13:30:00,25.55,25.68,25.54,25.63,165600.0,21.0816,21.1888,21.0733,21.1476,165600.0
2007-03-15 14:00:00,25.64,25.7,25.62,25.65,75000.0,21.1558,21.2053,21.1393,21.1641,75000.0
2007-03-15 14:30:00,25.64,25.75,25.64,25.71,165900.0,21.1558,21.2466,21.1558,21.2136,165900.0
2007-03-15 15:00:00,25.71,25.75,25.68,25.69,140900.0,21.2136,21.2466,21.1888,21.1971,140900.0
2007-03-15 15:30:00,25.68,25.78,25.68,25.75,354200.0,21.1888,21.2714,21.1888,21.2466,354200.0
2007-03-16 09:30:00,25.73,25.73,25.42,25.71,196800.0,21.2301,21.2301,20.9743,21.2136,196800.0
2007-03-16 10:00:00,25.73,25.87,25.73,25.8,92900.0,21.2301,21.3456,21.2301,21.2879,92900.0
2007-03-16 10:30:00,25.79,25.8,25.67,25.67,40400.0,21.2796,21.2879,21.1806,21.1806,40400.0
2007-03-16 11:00:00,25.67,25.67,25.52,25.53,23400.0,21.1806,21.1806,21.0568,21.0651,23400.0
2007-03-16 11:30:00,25.53,25.53,25.42,25.48,49700.0,21.0651,21.0651,20.9743,21.0238,49700.0
2007-03-16 12:00:00,25.48,25.52,25.48,25.52,14400.0,21.0238,21.0568,21.0238,21.0568,14400.0
2007-03-16 12:30:00,25.67,25.67,25.45,25.48,21700.0,21.1806,21.1806,20.9991,21.0238,21700.0
2007-03-16 13:00:00,25.49,25.5,25.43,25.47,29100.0,21.0321,21.0403,20.9826,21.0156,29100.0
2007-03-16 13:30:00,25.48,25.51,25.46,25.48,25500.0,21.0238,21.0486,21.0073,21.0238,25500.0
2007-03-16 14:00:00,25.48,25.5,25.37,25.38,56200.0,21.0238,21.0403,20.9331,20.9413,56200.0
2007-03-16 14:30:00,25.38,25.49,25.38,25.44,107700.0,20.9413,21.0321,20.9413,20.9908,107700.0
2007-03-16 15:00:00,25.45,25.45,25.4,25.44,62100.0,20.9991,20.9991,20.9578,20.9908,62100.0
2007-03-16 15:30:00,25.44,25.54,25.44,25.49,250500.0,20.9908,21.0733,20.9908,21.0321,250500.0
2007-03-19 09:30:00,25.52,25.67,25.33,25.4,148700.0,21.0568,21.1806,20.9001,20.9578,148700.0
2007-03-19 10:00:00,25.43,25.44,25.38,25.4,110100.0,20.9826,20.9908,20.9413,20.9578,110100.0
2007-03-19 10:30:00,25.4,25.65,25.4,25.65,73300.0,20.9578,21.1641,20.9578,21.1641,73300.0
2007-03-19 11:00:00,25.65,25.72,25.64,25.65,59800.0,21.1641,21.2219,21.1558,21.1641,59800.0
2007-03-19 11:30:00,25.64,25.7,25.6,25.67,41000.0,21.1558,21.2053,21.1228,21.1806,41000.0
2007-03-19 12:00:00,25.67,25.69,25.66,25.68,16400.0,21.1806,21.1971,21.1723,21.1888,16400.0
2007-03-19 12:30:00,25.69,25.69,25.63,25.64,31900.0,21.1971,21.1971,21.1476,21.1558,31900.0
2007-03-19 13:00:00,25.63,25.67,25.58,25.63,64000.0,21.1476,21.1806,21.1063,21.1476,64000.0
2007-03-19 13:30:00,25.64,25.7,25.63,25.69,42400.0,21.1558,21.2053,21.1476,21.1971,42400.0
2007-03-19 14:00:00,25.7,25.74,25.6,25.61,33400.0,21.2053,21.2384,21.1228,21.1311,33400.0
2007-03-19 14:30:00,25.6,25.69,25.6,25.64,46800.0,21.1228,21.1971,21.1228,21.1558,46800.0
2007-03-19 15:00:00,25.64,25.71,25.64,25.66,57800.0,21.1558,21.2136,21.1558,21.1723,57800.0
2007-03-19 15:30:00,25.67,25.8,25.66,25.79,225000.0,21.1806,21.2879,21.1723,21.2796,225000.0
2007-03-20 09:30:00,25.86,26.06,25.61,26.01,126100.0,21.3374,21.5024,21.1311,21.4611,126100.0
2007-03-20 10:00:00,26.0,26.14,25.97,26.05,100900.0,21.4529,21.5684,21.4281,21.4941,100900.0
2007-03-20 10:30:00,26.06,26.21,26.06,26.17,62600.0,21.5024,21.6262,21.5024,21.5932,62600.0
2007-03-20 11:00:00,26.17,26.18,26.15,26.16,97500.0,21.5932,21.6014,21.5766,21.5849,97500.0
2007-03-20 11:30:00,26.16,26.19,26.08,26.16,93800.0,21.5849,21.6097,21.5189,21.5849,93800.0
2007-03-20 12:00:00,26.15,26.31,26.13,26.28,92600.0,21.5766,21.7087,21.5601,21.6839,92600.0
2007-03-20 12:30:00,26.28,26.29,26.27,26.27,38000.0,21.6839,21.6922,21.6757,21.6757,38000.0
2007-03-20 13:00:00,26.27,26.28,26.2,26.2,53500.0,21.6757,21.6839,21.6179,21.6179,53500.0
2007-03-20 13:30:00,26.2,26.21,26.1,26.15,57500.0,21.6179,21.6262,21.5354,21.5766,57500.0
2007-03-20 14:00:00,26.15,26.17,26.11,26.11,41100.0,21.5766,21.5932,21.5436,21.5436,41100.0
2007-03-20 14:30:00,26.12,26.16,26.08,26.09,58800.0,21.5519,21.5849,21.5189,21.5271,58800.0
2007-03-20 15:00:00,26.08,26.21,26.08,26.2,108300.0,21.5189,21.6262,21.5189,21.6179,108300.0
2007-03-20 15:30:00,26.2,26.34,26.19,26.34,209700.0,21.6179,21.7334,21.6097,21.7334,209700.0
2007-03-21 09:30:00,26.27,26.42,26.11,26.12,82800.0,21.6757,21.7994,21.5436,21.5519,82800.0
2007-03-21 10:00:00,26.11,26.23,26.07,26.11,42700.0,21.5436,21.6427,21.5106,21.5436,42700.0
2007-03-21 10:30:00,26.11,26.19,26.02,26.14,60200.0,21.5436,21.6097,21.4694,21.5684,60200.0
2007-03-21 11:00:00,26.14,26.18,26.12,26.18,24600.0,21.5684,21.6014,21.5519,21.6014,24600.0
2007-03-21 11:30:00,26.18,26.18,26.12,26.12,11900.0,21.6014,21.6014,21.5519,21.5519,11900.0
2007-03-21 12:00:00,26.12,26.13,26.05,26.07,46500.0,21.5519,21.5601,21.4941,21.5106,46500.0
2007-03-21 12:30:00,26.07,26.07,25.99,26.03,79800.0,21.5106,21.5106,21.4446,21.4776,79800.0
2007-03-21 13:00:00,26.02,26.02,25.96,25.97,71500.0,21.4694,21.4694,21.4199,21.4281,71500.0
2007-03-21 13:30:00,25.97,26.01,25.91,25.93,60000.0,21.4281,21.4611,21.3786,21.3951,60000.0
2007-03-21 14:00:00,25.92,26.23,25.8,26.16,190500.0,21.3869,21.6427,21.2879,21.5849,190500.0
2007-03-21 14:30:00,26.16,26.46,26.15,26.46,143800.0,21.5849,21.8324,21.5766,21.8324,143800.0
2007-03-21 15:00:00,26.46,26.51,26.25,26.32,130600.0,21.8324,21.8737,21.6592,21.7169,130600.0
2007-03-21 15:30:00,26.34,26.5,26.3,26.5,136700.0,21.7334,21.8654,21.7004,21.8654,136700.0
2007-03-22 09:30:00,26.6,26.95,26.43,26.45,308000.0,21.9479,22.2367,21.8077,21.8242,308000.0
2007-03-22 10:00:00,26.45,26.75,26.27,26.69,308600.0,21.8242,22.0717,21.6757,22.0222,308600.0
2007-03-22 10:30:00,26.69,27.05,26.63,27.01,386200.0,22.0222,22.3192,21.9727,22.2862,386200.0
2007-03-22 11:00:00,27.01,27.13,26.97,27.04,187600.0,22.2862,22.3853,22.2532,22.311,187600.0
2007-03-22 11:30:00,27.04,27.12,26.93,27.09,330900.0,22.311,22.377,22.2202,22.3523,330900.0
2007-03-22 12:00:00,27.09,27.19,27.09,27.13,94800.0,22.3523,22.4348,22.3523,22.3853,94800.0
2007-03-22 12:30:00,27.14,27.2,27.05,27.06,136700.0,22.3935,22.443,22.3192,22.3275,136700.0
2007-03-22 13:00:00,27.06,27.08,26.99,27.06,159300.0,22.3275,22.344,22.2697,22.3275,159300.0
2007-03-22 13:30:00,27.05,27.07,26.97,27.02,184900.0,22.3192,22.3357,22.2532,22.2945,184900.0
2007-03-22 14:00:00,27.01,27.05,27.0,27.04,132700.0,22.2862,22.3192,22.278,22.311,132700.0
2007-03-22 14:30:00,27.03,27.22,27.03,27.18,273100.0,22.3027,22.4595,22.3027,22.4265,273100.0
2007-03-22 15:00:00,27.19,27.35,27.15,27.22,454200.0,22.4348,22.5668,22.4018,22.4595,454200.0
2007-03-22 15:30:00,27.22,27.43,27.15,27.37,376800.0,22.4595,22.6328,22.4018,22.5833,376800.0
2007-03-23 09:30:00,27.44,27.75,27.4,27.67,171600.0,22.641,22.8968,22.608,22.8308,171600.0
2007-03-23 10:00:00,27.68,27.91,27.67,27.81,183500.0,22.8391,23.0288,22.8308,22.9463,183500.0
2007-03-23 10:30:00,27.82,27.86,27.76,27.77,439300.0,22.9546,22.9876,22.9051,22.9133,439300.0
2007-03-23 11:00:00,27.77,27.77,27.64,27.64,150200.0,22.9133,22.9133,22.8061,22.8061,150200.0
2007-03-23 11:30:00,27.64,27.69,27.64,27.66,54300.0,22.8061,22.8473,22.8061,22.8226,54300.0
2007-03-23 12:00:00,27.66,27.73,27.66,27.72,53700.0,22.8226,22.8803,22.8226,22.8721,53700.0
2007-03-23 12:30:00,27.72,27.72,27.7,27.71,35800.0,22.8721,22.8721,22.8556,22.8638,35800.0
2007-03-23 13:00:00,27.71,27.71,27.64,27.64,60900.0,22.8638,22.8638,22.8061,22.8061,60900.0
2007-03-23 13:30:00,27.65,27.65,27.53,27.54,108700.0,22.8143,22.8143,22.7153,22.7236,108700.0
2007-03-23 14:00:00,27.54,27.54,27.44,27.45,114300.0,22.7236,22.7236,22.641,22.6493,114300.0
2007-03-23 14:30:00,27.45,27.51,27.44,27.46,260300.0,22.6493,22.6988,22.641,22.6575,260300.0
2007-03-23 15:00:00,27.45,27.51,27.44,27.46,163900.0,22.6493,22.6988,22.641,22.6575,163900.0
2007-03-23 15:30:00,27.47,27.6,27.46,27.51,185700.0,22.6658,22.7731,22.6575,22.6988,185700.0
2007-03-26 09:30:00,27.49,27.63,27.43,27.5,176100.0,22.6823,22.7978,22.6328,22.6905,176100.0
2007-03-26 10:00:00,27.49,27.5,26.97,27.01,199900.0,22.6823,22.6905,22.2532,22.2862,199900.0
2007-03-26 10:30:00,27.01,27.05,26.99,27.0,100200.0,22.2862,22.3192,22.2697,22.278,100200.0
2007-03-26 11:00:00,27.0,27.22,26.97,27.19,125700.0,22.278,22.4595,22.2532,22.4348,125700.0
2007-03-26 11:30:00,27.19,27.38,27.19,27.32,121600.0,22.4348,22.5915,22.4348,22.542,121600.0
2007-03-26 12:00:00,27.32,27.46,27.22,27.3,126200.0,22.542,22.6575,22.4595,22.5255,126200.0
2007-03-26 12:30:00,27.3,27.32,27.21,27.25,119200.0,22.5255,22.542,22.4513,22.4843,119200.0
2007-03-26 13:00:00,27.25,27.36,27.25,27.34,57100.0,22.4843,22.575,22.4843,22.5585,57100.0
2007-03-26 13:30:00,27.34,27.35,27.29,27.33,62300.0,22.5585,22.5668,22.5173,22.5503,62300.0
2007-03-26 14:00:00,27.33,27.35,27.26,27.27,54600.0,22.5503,22.5668,22.4925,22.5008,54600.0
2007-03-26 14:30:00,27.27,27.28,27.22,27.27,49100.0,22.5008,22.509,22.4595,22.5008,49100.0
2007-03-26 15:00:00,27.27,27.36,27.18,27.18,148600.0,22.5008,22.575,22.4265,22.4265,148600.0
2007-03-26 15:30:00,27.18,27.47,27.18,27.43,397500.0,22.4265,22.6658,22.4265,22.6328,397500.0
2007-03-27 09:30:00,27.25,27.3,26.83,26.89,224700.0,22.4843,22.5255,22.1377,22.1872,224700.0
2007-03-27 10:00:00,26.9,26.98,26.65,26.78,385300.0,22.1955,22.2615,21.9892,22.0965,385300.0
2007-03-27 10:30:00,26.77,26.82,26.74,26.75,181900.0,22.0882,22.1295,22.0635,22.0717,181900.0
2007-03-27 11:00:00,26.75,27.01,26.56,26.57,268600.0,22.0717,22.2862,21.9149,21.9232,268600.0
2007-03-27 11:30:00,26.56,26.66,26.52,26.64,117600.0,21.9149,21.9975,21.8819,21.981,117600.0
2007-03-27 12:00:00,26.64,26.78,26.62,26.64,78000.0,21.981,22.0965,21.9644,21.981,78000.0
2007-03-27 12:30:00,26.65,26.65,26.62,26.64,51900.0,21.9892,21.9892,21.9644,21.981,51900.0
2007-03-27 13:00:00,26.64,26.69,26.63,26.69,65100.0,21.981,22.0222,21.9727,22.0222,65100.0
2007-03-27 13:30:00,26.69,26.78,26.67,26.78,44600.0,22.0222,22.0965,22.0057,22.0965,44600.0
2007-03-27 14:00:00,26.78,26.78,26.73,26.73,75400.0,22.0965,22.0965,22.0552,22.0552,75400.0
2007-03-27 14:30:00,26.75,26.76,26.71,26.74,76800.0,22.0717,22.08,22.0387,22.0635,76800.0
2007-03-27 15:00:00,26.74,26.82,26.74,26.81,87300.0,22.0635,22.1295,22.0635,22.1212,87300.0
2007-03-27 15:30:00,26.82,26.82,26.7,26.73,193200.0,22.1295,22.1295,22.0305,22.0552,193200.0
2007-03-28 09:30:00,26.51,26.59,26.26,26.51,148600.0,21.8737,21.9397,21.6674,21.8737,148600.0
2007-03-28 10:00:00,26.51,26.51,26.34,26.36,128900.0,21.8737,21.8737,21.7334,21.7499,128900.0
2007-03-28 10:30:00,26.35,26.35,26.13,26.32,157800.0,21.7417,21.7417,21.5601,21.7169,157800.0
2007-03-28 11:00:00,26.31,26.39,26.19,26.2,83700.0,21.7087,21.7747,21.6097,21.6179,83700.0
2007-03-28 11:30:00,26.2,26.3,26.19,26.26,48400.0,21.6179,21.7004,21.6097,21.6674,48400.0
2007-03-28 12:00:00,26.26,26.48,26.26,26.43,67300.0,21.6674,21.8489,21.6674,21.8077,67300.0
2007-03-28 12:30:00,26.42,26.54,26.42,26.45,95900.0,21.7994,21.8984,21.7994,21.8242,95900.0
2007-03-28 13:00:00,26.45,26.5,26.45,26.46,40600.0,21.8242,21.8654,21.8242,21.8324,40600.0
2007-03-28 13:30:00,26.47,26.6,26.45,26.49,85900.0,21.8407,21.9479,21.8242,21.8572,85900.0
2007-03-28 14:00:00,26.5,26.53,26.27,26.33,47000.0,21.8654,21.8902,21.6757,21.7252,47000.0
2007-03-28 14:30:00,26.33,26.43,26.3,26.42,56700.0,21.7252,21.8077,21.7004,21.7994,56700.0
2007-03-28 15:00:00,26.43,26.52,26.39,26.5,51900.0,21.8077,21.8819,21.7747,21.8654,51900.0
2007-03-28 15:30:00,26.5,26.5,26.4,26.42,88100.0,21.8654,21.8654,21.7829,21.7994,88100.0
2007-03-29 09:30:00,26.62,26.62,26.22,26.24,84700.0,21.9644,21.9644,21.6344,21.6509,84700.0
2007-03-29 10:00:00,26.24,26.54,26.21,26.54,55500.0,21.6509,21.8984,21.6262,21.8984,55500.0
2007-03-29 10:30:00,26.54,26.6,26.34,26.42,57100.0,21.8984,21.9479,21.7334,21.7994,57100.0
2007-03-29 11:00:00,26.43,26.48,26.29,26.3,50100.0,21.8077,21.8489,21.6922,21.7004,50100.0
2007-03-29 11:30:00,26.31,26.42,26.28,26.35,69200.0,21.7087,21.7994,21.6839,21.7417,69200.0
2007-03-29 12:00:00,26.35,26.52,26.31,26.31,51000.0,21.7417,21.8819,21.7087,21.7087,51000.0
2007-03-29 12:30:00,26.3,26.46,26.3,26.41,95300.0,21.7004,21.8324,21.7004,21.7912,95300.0
2007-03-29 13:00:00,26.4,26.46,26.33,26.42,118600.0,21.7829,21.8324,21.7252,21.7994,118600.0
2007-03-29 13:30:00,26.41,26.43,26.07,26.11,268000.0,21.7912,21.8077,21.5106,21.5436,268000.0
2007-03-29 14:00:00,26.13,26.15,26.0,26.14,178400.0,21.5601,21.5766,21.4529,21.5684,178400.0
2007-03-29 14:30:00,26.13,26.18,26.06,26.12,170500.0,21.5601,21.6014,21.5024,21.5519,170500.0
2007-03-29 15:00:00,26.13,26.22,26.11,26.12,163100.0,21.5601,21.6344,21.5436,21.5519,163100.0
2007-03-29 15:30:00,26.11,26.28,26.11,26.27,200800.0,21.5436,21.6839,21.5436,21.6757,200800.0
2007-03-30 09:30:00,26.24,26.59,26.14,26.46,44100.0,21.6509,21.9397,21.5684,21.8324,44100.0
2007-03-30 10:00:00,26.47,26.59,26.4,26.5,37500.0,21.8407,21.9397,21.7829,21.8654,37500.0
2007-03-30 10:30:00,26.5,26.5,26.35,26.41,52200.0,21.8654,21.8654,21.7417,21.7912,52200.0
2007-03-30 11:00:00,26.43,26.48,26.26,26.28,33300.0,21.8077,21.8489,21.6674,21.6839,33300.0
2007-03-30 11:30:00,26.28,26.35,26.1,26.17,69600.0,21.6839,21.7417,21.5354,21.5932,69600.0
2007-03-30 12:00:00,26.16,26.25,26.1,26.2,29400.0,21.5849,21.6592,21.5354,21.6179,29400.0
2007-03-30 12:30:00,26.2,26.34,26.19,26.33,38800.0,21.6179,21.7334,21.6097,21.7252,38800.0
2007-03-30 13:00:00,26.3,26.35,26.3,26.34,30100.0,21.7004,21.7417,21.7004,21.7334,30100.0
2007-03-30 13:30:00,26.35,26.39,26.23,26.23,42700.0,21.7417,21.7747,21.6427,21.6427,42700.0
2007-03-30 14:00:00,26.24,26.25,26.16,26.2,45100.0,21.6509,21.6592,21.5849,21.6179,45100.0
2007-03-30 14:30:00,26.19,26.25,26.19,26.22,62600.0,21.6097,21.6592,21.6097,21.6344,62600.0
2007-03-30 15:00:00,26.23,26.25,26.2,26.21,57600.0,21.6427,21.6592,21.6179,21.6262,57600.0
2007-03-30 15:30:00,26.2,26.25,26.18,26.23,172900.0,21.6179,21.6592,21.6014,21.6427,172900.0
2007-04-02 09:30:00,26.36,27.04,26.34,26.65,598500.0,21.7499,22.311,21.7334,21.9892,598500.0
2007-04-02 10:00:00,26.66,26.86,26.65,26.71,307900.0,21.9975,22.1625,21.9892,22.0387,307900.0
2007-04-02 10:30:00,26.7,26.84,26.53,26.84,286300.0,22.0305,22.146,21.8902,22.146,286300.0
2007-04-02 11:00:00,26.84,27.08,26.83,27.06,264700.0,22.146,22.344,22.1377,22.3275,264700.0
2007-04-02 11:30:00,27.07,27.17,27.04,27.11,261400.0,22.3357,22.4183,22.311,22.3688,261400.0
2007-04-02 12:00:00,27.11,27.37,27.1,27.36,316200.0,22.3688,22.5833,22.3605,22.575,316200.0
2007-04-02 12:30:00,27.35,27.43,27.28,27.28,271400.0,22.5668,22.6328,22.509,22.509,271400.0
2007-04-02 13:00:00,27.29,27.36,27.26,27.33,142100.0,22.5173,22.575,22.4925,22.5503,142100.0
2007-04-02 13:30:00,27.32,27.49,27.31,27.45,184600.0,22.542,22.6823,22.5338,22.6493,184600.0
2007-04-02 14:00:00,27.45,27.46,27.39,27.39,95900.0,22.6493,22.6575,22.5998,22.5998,95900.0
2007-04-02 14:30:00,27.39,27.61,27.38,27.5,238400.0,22.5998,22.7813,22.5915,22.6905,238400.0
2007-04-02 15:00:00,27.5,27.6,27.39,27.44,408500.0,22.6905,22.7731,22.5998,22.641,408500.0
2007-04-02 15:30:00,27.44,27.7,27.32,27.6,478600.0,22.641,22.8556,22.542,22.7731,478600.0
2007-04-03 09:30:00,27.71,27.87,27.68,27.82,230500.0,22.8638,22.9958,22.8391,22.9546,230500.0
2007-04-03 10:00:00,27.83,28.12,27.68,27.77,212300.0,22.9628,23.2021,22.8391,22.9133,212300.0
2007-04-03 10:30:00,27.77,27.91,27.69,27.77,271900.0,22.9133,23.0288,22.8473,22.9133,271900.0
2007-04-03 11:00:00,27.76,27.77,27.69,27.69,155400.0,22.9051,22.9133,22.8473,22.8473,155400.0
2007-04-03 11:30:00,27.69,27.73,27.63,27.64,112000.0,22.8473,22.8803,22.7978,22.8061,112000.0
2007-04-03 12:00:00,27.65,27.66,27.62,27.64,60000.0,22.8143,22.8226,22.7896,22.8061,60000.0
2007-04-03 12:30:00,27.64,27.72,27.63,27.71,69500.0,22.8061,22.8721,22.7978,22.8638,69500.0
2007-04-03 13:00:00,27.71,27.75,27.67,27.68,86500.0,22.8638,22.8968,22.8308,22.8391,86500.0
2007-04-03 13:30:00,27.69,27.77,27.65,27.74,136700.0,22.8473,22.9133,22.8143,22.8886,136700.0
2007-04-03 14:00:00,27.74,27.75,27.68,27.72,56800.0,22.8886,22.8968,22.8391,22.8721,56800.0
2007-04-03 14:30:00,27.72,27.73,27.63,27.65,165500.0,22.8721,22.8803,22.7978,22.8143,165500.0
2007-04-03 15:00:00,27.65,27.71,27.64,27.69,113900.0,22.8143,22.8638,22.8061,22.8473,113900.0
2007-04-03 15:30:00,27.69,27.79,27.64,27.65,271600.0,22.8473,22.9298,22.8061,22.8143,271600.0
2007-04-04 09:30:00,27.57,27.75,27.53,27.61,155700.0,22.7483,22.8968,22.7153,22.7813,155700.0
2007-04-04 10:00:00,27.61,27.61,27.49,27.59,108700.0,22.7813,22.7813,22.6823,22.7648,108700.0
2007-04-04 10:30:00,27.57,27.6,27.53,27.59,105200.0,22.7483,22.7731,22.7153,22.7648,105200.0
2007-04-04 11:00:00,27.57,27.59,27.48,27.54,75800.0,22.7483,22.7648,22.674,22.7236,75800.0
2007-04-04 11:30:00,27.54,27.61,27.51,27.6,65800.0,22.7236,22.7813,22.6988,22.7731,65800.0
2007-04-04 12:00:00,27.6,27.7,27.59,27.68,61900.0,22.7731,22.8556,22.7648,22.8391,61900.0
2007-04-04 12:30:00,27.68,27.74,27.68,27.72,66500.0,22.8391,22.8886,22.8391,22.8721,66500.0
2007-04-04 13:00:00,27.72,27.81,27.69,27.76,64600.0,22.8721,22.9463,22.8473,22.9051,64600.0
2007-04-04 13:30:00,27.75,27.78,27.7,27.76,80700.0,22.8968,22.9216,22.8556,22.9051,80700.0
2007-04-04 14:00:00,27.76,27.82,27.72,27.78,79800.0,22.9051,22.9546,22.8721,22.9216,79800.0
2007-04-04 14:30:00,27.78,27.82,27.78,27.81,123400.0,22.9216,22.9546,22.9216,22.9463,123400.0
2007-04-04 15:00:00,27.81,27.83,27.69,27.76,148700.0,22.9463,22.9628,22.8473,22.9051,148700.0
2007-04-04 15:30:00,27.76,27.81,27.7,27.76,205200.0,22.9051,22.9463,22.8556,22.9051,205200.0
2007-04-05 09:30:00,27.7,27.77,27.51,27.53,93100.0,22.8556,22.9133,22.6988,22.7153,93100.0
2007-04-05 10:00:00,27.53,27.71,27.53,27.6,57100.0,22.7153,22.8638,22.7153,22.7731,57100.0
2007-04-05 10:30:00,27.6,27.65,27.6,27.65,393200.0,22.7731,22.8143,22.7731,22.8143,393200.0
2007-04-05 11:00:00,27.65,27.84,27.65,27.8,70600.0,22.8143,22.9711,22.8143,22.9381,70600.0
2007-04-05 11:30:00,27.79,27.79,27.62,27.7,111800.0,22.9298,22.9298,22.7896,22.8556,111800.0
2007-04-05 12:00:00,27.69,27.77,27.69,27.76,38300.0,22.8473,22.9133,22.8473,22.9051,38300.0
2007-04-05 12:30:00,27.77,27.77,27.69,27.7,84800.0,22.9133,22.9133,22.8473,22.8556,84800.0
2007-04-05 13:00:00,27.69,27.7,27.67,27.7,43800.0,22.8473,22.8556,22.8308,22.8556,43800.0
2007-04-05 13:30:00,27.69,27.86,27.62,27.85,78700.0,22.8473,22.9876,22.7896,22.9793,78700.0
2007-04-05 14:00:00,27.86,27.89,27.83,27.88,46900.0,22.9876,23.0123,22.9628,23.0041,46900.0
2007-04-05 14:30:00,27.88,27.99,27.87,27.96,71300.0,23.0041,23.0949,22.9958,23.0701,71300.0
2007-04-05 15:00:00,27.97,27.98,27.92,27.94,61200.0,23.0783,23.0866,23.0371,23.0536,61200.0
2007-04-05 15:30:00,27.95,27.99,27.9,27.94,147200.0,23.0618,23.0949,23.0206,23.0536,147200.0
2007-04-09 09:30:00,28.07,28.84,28.04,28.82,279600.0,23.1609,23.7962,23.1361,23.7797,279600.0
2007-04-09 10:00:00,28.82,28.84,28.49,28.55,163000.0,23.7797,23.7962,23.5074,23.5569,163000.0
2007-04-09 10:30:00,28.55,28.55,28.39,28.39,86400.0,23.5569,23.5569,23.4249,23.4249,86400.0
2007-04-09 11:00:00,28.39,28.42,28.34,28.35,58300.0,23.4249,23.4496,23.3836,23.3919,58300.0
2007-04-09 11:30:00,28.35,28.35,28.31,28.35,35500.0,23.3919,23.3919,23.3589,23.3919,35500.0
2007-04-09 12:00:00,28.34,28.4,28.32,28.38,34700.0,23.3836,23.4331,23.3671,23.4166,34700.0
2007-04-09 12:30:00,28.39,28.44,28.38,28.41,46700.0,23.4249,23.4662,23.4166,23.4414,46700.0
2007-04-09 13:00:00,28.42,28.47,28.41,28.41,24400.0,23.4496,23.4909,23.4414,23.4414,24400.0
2007-04-09 13:30:00,28.41,28.47,28.41,28.41,59000.0,23.4414,23.4909,23.4414,23.4414,59000.0
2007-04-09 14:00:00,28.42,28.42,28.26,28.29,54900.0,23.4496,23.4496,23.3176,23.3424,54900.0
2007-04-09 14:30:00,28.3,28.39,28.3,28.39,29800.0,23.3506,23.4249,23.3506,23.4249,29800.0
2007-04-09 15:00:00,28.38,28.39,28.27,28.27,46000.0,23.4166,23.4249,23.3259,23.3259,46000.0
2007-04-09 15:30:00,28.28,28.31,28.24,28.25,81800.0,23.3341,23.3589,23.3011,23.3094,81800.0
2007-04-10 09:30:00,28.11,28.35,28.11,28.28,89700.0,23.1939,23.3919,23.1939,23.3341,89700.0
2007-04-10 10:00:00,28.26,28.3,28.1,28.14,58200.0,23.3176,23.3506,23.1856,23.2186,58200.0
2007-04-10 10:30:00,28.14,28.18,28.07,28.12,39100.0,23.2186,23.2516,23.1609,23.2021,39100.0
2007-04-10 11:00:00,28.12,28.14,28.01,28.14,44700.0,23.2021,23.2186,23.1114,23.2186,44700.0
2007-04-10 11:30:00,28.14,28.21,28.14,28.17,42100.0,23.2186,23.2764,23.2186,23.2434,42100.0
2007-04-10 12:00:00,28.16,28.23,28.13,28.21,40200.0,23.2351,23.2929,23.2104,23.2764,40200.0
2007-04-10 12:30:00,28.21,28.22,28.11,28.2,43700.0,23.2764,23.2846,23.1939,23.2681,43700.0
2007-04-10 13:00:00,28.2,28.26,28.15,28.26,26400.0,23.2681,23.3176,23.2269,23.3176,26400.0
2007-04-10 13:30:00,28.26,28.26,28.11,28.13,35400.0,23.3176,23.3176,23.1939,23.2104,35400.0
2007-04-10 14:00:00,28.12,28.19,28.12,28.17,34700.0,23.2021,23.2599,23.2021,23.2434,34700.0
2007-04-10 14:30:00,28.18,28.19,28.08,28.09,47300.0,23.2516,23.2599,23.1691,23.1774,47300.0
2007-04-10 15:00:00,28.08,28.12,28.02,28.06,79200.0,23.1691,23.2021,23.1196,23.1526,79200.0
2007-04-10 15:30:00,28.06,28.12,28.04,28.1,104000.0,23.1526,23.2021,23.1361,23.1856,104000.0
2007-04-11 09:30:00,28.06,28.25,28.04,28.04,48600.0,23.1526,23.3094,23.1361,23.1361,48600.0
2007-04-11 10:00:00,28.05,28.12,27.8,27.8,67200.0,23.1444,23.2021,22.9381,22.9381,67200.0
2007-04-11 10:30:00,27.79,28.0,27.79,27.86,92600.0,22.9298,23.1031,22.9298,22.9876,92600.0
2007-04-11 11:00:00,27.87,28.06,27.85,28.0,131700.0,22.9958,23.1526,22.9793,23.1031,131700.0
2007-04-11 11:30:00,27.99,28.0,27.9,27.99,163900.0,23.0949,23.1031,23.0206,23.0949,163900.0
2007-04-11 12:00:00,27.99,28.08,27.98,28.06,60100.0,23.0949,23.1691,23.0866,23.1526,60100.0
2007-04-11 12:30:00,28.07,28.07,28.01,28.01,16300.0,23.1609,23.1609,23.1114,23.1114,16300.0
2007-04-11 13:00:00,28.02,28.11,28.0,28.09,42600.0,23.1196,23.1939,23.1031,23.1774,42600.0
2007-04-11 13:30:00,28.09,28.09,28.04,28.05,30600.0,23.1774,23.1774,23.1361,23.1444,30600.0
2007-04-11 14:00:00,28.04,28.04,27.9,28.01,107800.0,23.1361,23.1361,23.0206,23.1114,107800.0
2007-04-11 14:30:00,28.01,28.02,27.86,27.9,217900.0,23.1114,23.1196,22.9876,23.0206,217900.0
2007-04-11 15:00:00,27.9,27.99,27.89,27.9,100500.0,23.0206,23.0949,23.0123,23.0206,100500.0
2007-04-11 15:30:00,27.9,27.98,27.9,27.97,114400.0,23.0206,23.0866,23.0206,23.0783,114400.0
2007-04-12 09:30:00,27.92,27.92,27.35,27.65,132400.0,23.0371,23.0371,22.5668,22.8143,132400.0
2007-04-12 10:00:00,27.66,27.78,27.65,27.75,88600.0,22.8226,22.9216,22.8143,22.8968,88600.0
2007-04-12 10:30:00,27.75,28.05,27.74,27.89,94200.0,22.8968,23.1444,22.8886,23.0123,94200.0
2007-04-12 11:00:00,27.89,27.99,27.81,27.91,148400.0,23.0123,23.0949,22.9463,23.0288,148400.0
2007-04-12 11:30:00,27.9,28.02,27.89,28.02,79300.0,23.0206,23.1196,23.0123,23.1196,79300.0
2007-04-12 12:00:00,28.01,28.18,28.01,28.16,112700.0,23.1114,23.2516,23.1114,23.2351,112700.0
2007-04-12 12:30:00,28.15,28.23,28.05,28.06,155300.0,23.2269,23.2929,23.1444,23.1526,155300.0
2007-04-12 13:00:00,28.06,28.29,28.06,28.27,75200.0,23.1526,23.3424,23.1526,23.3259,75200.0
2007-04-12 13:30:00,28.27,28.33,28.26,28.32,79200.0,23.3259,23.3754,23.3176,23.3671,79200.0
2007-04-12 14:00:00,28.31,28.32,28.31,28.32,52300.0,23.3589,23.3671,23.3589,23.3671,52300.0
2007-04-12 14:30:00,28.32,28.43,28.31,28.33,83900.0,23.3671,23.4579,23.3589,23.3754,83900.0
2007-04-12 15:00:00,28.33,28.48,28.29,28.48,220700.0,23.3754,23.4992,23.3424,23.4992,220700.0
2007-04-12 15:30:00,28.47,28.49,28.44,28.48,185000.0,23.4909,23.5074,23.4662,23.4992,185000.0
2007-04-13 09:30:00,27.58,28.0,27.58,27.89,253100.0,22.7566,23.1031,22.7566,23.0123,253100.0
2007-04-13 10:00:00,27.88,27.95,27.8,27.85,156800.0,23.0041,23.0618,22.9381,22.9793,156800.0
2007-04-13 10:30:00,27.85,27.92,27.85,27.89,68400.0,22.9793,23.0371,22.9793,23.0123,68400.0
2007-04-13 11:00:00,27.89,27.91,27.88,27.9,265300.0,23.0123,23.0288,23.0041,23.0206,265300.0
2007-04-13 11:30:00,27.9,27.92,27.89,27.91,39300.0,23.0206,23.0371,23.0123,23.0288,39300.0
2007-04-13 12:00:00,27.91,27.91,27.86,27.88,115400.0,23.0288,23.0288,22.9876,23.0041,115400.0
2007-04-13 12:30:00,27.87,27.88,27.84,27.84,122800.0,22.9958,23.0041,22.9711,22.9711,122800.0
2007-04-13 13:00:00,27.85,27.85,27.79,27.79,113900.0,22.9793,22.9793,22.9298,22.9298,113900.0
2007-04-13 13:30:00,27.8,27.86,27.75,27.86,181400.0,22.9381,22.9876,22.8968,22.9876,181400.0
2007-04-13 14:00:00,27.86,27.88,27.84,27.85,79100.0,22.9876,23.0041,22.9711,22.9793,79100.0
2007-04-13 14:30:00,27.85,27.85,27.81,27.81,137900.0,22.9793,22.9793,22.9463,22.9463,137900.0
2007-04-13 15:00:00,27.81,27.83,27.79,27.8,161900.0,22.9463,22.9628,22.9298,22.9381,161900.0
2007-04-13 15:30:00,27.81,27.85,27.8,27.85,200400.0,22.9463,22.9793,22.9381,22.9793,200400.0
2007-04-16 09:30:00,27.95,28.17,27.91,28.1,174900.0,23.0618,23.2434,23.0288,23.1856,174900.0
2007-04-16 10:00:00,28.1,28.22,27.93,27.94,341800.0,23.1856,23.2846,23.0453,23.0536,341800.0
2007-04-16 10:30:00,27.94,28.28,27.93,28.14,242900.0,23.0536,23.3341,23.0453,23.2186,242900.0
2007-04-16 11:00:00,28.15,28.18,28.1,28.16,252700.0,23.2269,23.2516,23.1856,23.2351,252700.0
2007-04-16 11:30:00,28.16,28.21,28.14,28.16,82900.0,23.2351,23.2764,23.2186,23.2351,82900.0
2007-04-16 12:00:00,28.15,28.21,28.1,28.2,60300.0,23.2269,23.2764,23.1856,23.2681,60300.0
2007-04-16 12:30:00,28.19,28.2,28.13,28.15,87400.0,23.2599,23.2681,23.2104,23.2269,87400.0
2007-04-16 13:00:00,28.15,28.15,27.99,28.01,128400.0,23.2269,23.2269,23.0949,23.1114,128400.0
2007-04-16 13:30:00,28.02,28.05,27.95,27.95,237500.0,23.1196,23.1444,23.0618,23.0618,237500.0
2007-04-16 14:00:00,27.96,28.15,27.96,28.1,65500.0,23.0701,23.2269,23.0701,23.1856,65500.0
2007-04-16 14:30:00,28.1,28.15,28.09,28.14,127700.0,23.1856,23.2269,23.1774,23.2186,127700.0
2007-04-16 15:00:00,28.14,28.17,28.08,28.1,90200.0,23.2186,23.2434,23.1691,23.1856,90200.0
2007-04-16 15:30:00,28.11,29.01,27.75,28.74,1555500.0,23.1939,23.9365,22.8968,23.7137,1555500.0
2007-04-17 09:30:00,29.03,29.06,28.8,29.0,257200.0,23.953,23.9777,23.7632,23.9282,257200.0
2007-04-17 10:00:00,29.0,29.39,28.95,29.23,312100.0,23.9282,24.25,23.887,24.118,312100.0
2007-04-17 10:30:00,29.25,29.27,29.03,29.07,151100.0,24.1345,24.151,23.953,23.986,151100.0
2007-04-17 11:00:00,29.07,29.07,28.83,28.86,325000.0,23.986,23.986,23.7879,23.8127,325000.0
2007-04-17 11:30:00,28.87,28.9,28.79,28.9,117200.0,23.8209,23.8457,23.7549,23.8457,117200.0
2007-04-17 12:00:00,28.9,28.95,28.86,28.86,121400.0,23.8457,23.887,23.8127,23.8127,121400.0
2007-04-17 12:30:00,28.86,28.88,28.78,28.8,103800.0,23.8127,23.8292,23.7467,23.7632,103800.0
2007-04-17 13:00:00,28.8,28.81,28.73,28.73,73800.0,23.7632,23.7714,23.7054,23.7054,73800.0
2007-04-17 13:30:00,28.72,28.81,28.7,28.81,77600.0,23.6972,23.7714,23.6807,23.7714,77600.0
2007-04-17 14:00:00,28.8,28.86,28.63,28.72,239500.0,23.7632,23.8127,23.6229,23.6972,239500.0
2007-04-17 14:30:00,28.72,28.73,28.43,28.54,282300.0,23.6972,23.7054,23.4579,23.5487,282300.0
2007-04-17 15:00:00,28.54,28.55,28.3,28.35,256400.0,23.5487,23.5569,23.3506,23.3919,256400.0
2007-04-17 15:30:00,28.36,28.7,28.36,28.68,453000.0,23.4001,23.6807,23.4001,23.6642,453000.0
2007-04-18 09:30:00,28.63,28.66,28.31,28.65,138400.0,23.6229,23.6477,23.3589,23.6394,138400.0
2007-04-18 10:00:00,28.64,29.05,28.64,29.04,318100.0,23.6312,23.9695,23.6312,23.9612,318100.0
2007-04-18 10:30:00,29.04,29.05,28.54,28.55,237800.0,23.9612,23.9695,23.5487,23.5569,237800.0
2007-04-18 11:00:00,28.55,28.64,28.53,28.56,107700.0,23.5569,23.6312,23.5404,23.5652,107700.0
2007-04-18 11:30:00,28.55,28.6,28.5,28.5,125600.0,23.5569,23.5982,23.5157,23.5157,125600.0
2007-04-18 12:00:00,28.5,28.5,28.41,28.43,117300.0,23.5157,23.5157,23.4414,23.4579,117300.0
2007-04-18 12:30:00,28.43,28.44,28.27,28.36,185800.0,23.4579,23.4662,23.3259,23.4001,185800.0
2007-04-18 13:00:00,28.37,28.39,28.26,28.27,80600.0,23.4084,23.4249,23.3176,23.3259,80600.0
2007-04-18 13:30:00,28.27,28.5,28.21,28.5,146900.0,23.3259,23.5157,23.2764,23.5157,146900.0
2007-04-18 14:00:00,28.5,28.55,28.43,28.52,176700.0,23.5157,23.5569,23.4579,23.5322,176700.0
2007-04-18 14:30:00,28.52,28.6,28.51,28.57,140600.0,23.5322,23.5982,23.5239,23.5734,140600.0
2007-04-18 15:00:00,28.57,28.57,28.42,28.42,250900.0,23.5734,23.5734,23.4496,23.4496,250900.0
2007-04-18 15:30:00,28.43,28.44,28.37,28.38,215600.0,23.4579,23.4662,23.4084,23.4166,215600.0
2007-04-19 09:30:00,28.14,28.29,27.9,27.96,344200.0,23.2186,23.3424,23.0206,23.0701,344200.0
2007-04-19 10:00:00,27.98,28.1,27.84,27.97,429800.0,23.0866,23.1856,22.9711,23.0783,429800.0
2007-04-19 10:30:00,27.97,28.0,27.95,27.99,154600.0,23.0783,23.1031,23.0618,23.0949,154600.0
2007-04-19 11:00:00,27.99,28.0,27.96,27.99,204600.0,23.0949,23.1031,23.0701,23.0949,204600.0
2007-04-19 11:30:00,28.0,28.18,27.99,28.06,226300.0,23.1031,23.2516,23.0949,23.1526,226300.0
2007-04-19 12:00:00,28.06,28.13,27.98,28.11,193200.0,23.1526,23.2104,23.0866,23.1939,193200.0
2007-04-19 12:30:00,28.11,28.31,28.04,28.28,213800.0,23.1939,23.3589,23.1361,23.3341,213800.0
2007-04-19 13:00:00,28.29,28.3,28.15,28.2,113600.0,23.3424,23.3506,23.2269,23.2681,113600.0
2007-04-19 13:30:00,28.2,28.35,28.19,28.32,114100.0,23.2681,23.3919,23.2599,23.3671,114100.0
2007-04-19 14:00:00,28.3,28.39,28.18,28.23,101000.0,23.3506,23.4249,23.2516,23.2929,101000.0
2007-04-19 14:30:00,28.22,28.22,28.08,28.11,231200.0,23.2846,23.2846,23.1691,23.1939,231200.0
2007-04-19 15:00:00,28.1,28.18,28.08,28.09,185500.0,23.1856,23.2516,23.1691,23.1774,185500.0
2007-04-19 15:30:00,28.09,28.14,27.93,27.97,389200.0,23.1774,23.2186,23.0453,23.0783,389200.0
2007-04-20 09:30:00,28.13,28.45,27.86,28.23,226300.0,23.2104,23.4744,22.9876,23.2929,226300.0
2007-04-20 10:00:00,28.23,28.25,27.99,28.06,440900.0,23.2929,23.3094,23.0949,23.1526,440900.0
2007-04-20 10:30:00,28.06,28.06,27.77,27.85,272600.0,23.1526,23.1526,22.9133,22.9793,272600.0
2007-04-20 11:00:00,27.84,27.93,27.75,27.8,143600.0,22.9711,23.0453,22.8968,22.9381,143600.0
2007-04-20 11:30:00,27.8,27.9,27.78,27.9,166400.0,22.9381,23.0206,22.9216,23.0206,166400.0
2007-04-20 12:00:00,27.9,28.06,27.89,27.91,108200.0,23.0206,23.1526,23.0123,23.0288,108200.0
2007-04-20 12:30:00,27.91,28.05,27.91,28.04,109900.0,23.0288,23.1444,23.0288,23.1361,109900.0
2007-04-20 13:00:00,28.04,28.15,28.01,28.14,64200.0,23.1361,23.2269,23.1114,23.2186,64200.0
2007-04-20 13:30:00,28.14,28.2,28.11,28.16,100800.0,23.2186,23.2681,23.1939,23.2351,100800.0
2007-04-20 14:00:00,28.16,28.23,28.16,28.17,129200.0,23.2351,23.2929,23.2351,23.2434,129200.0
2007-04-20 14:30:00,28.17,28.25,28.17,28.21,149000.0,23.2434,23.3094,23.2434,23.2764,149000.0
2007-04-20 15:00:00,28.21,28.32,28.19,28.2,185000.0,23.2764,23.3671,23.2599,23.2681,185000.0
2007-04-20 15:30:00,28.2,28.2,28.16,28.2,224500.0,23.2681,23.2681,23.2351,23.2681,224500.0
2007-04-23 09:30:00,28.26,28.4,28.2,28.29,87200.0,23.3176,23.4331,23.2681,23.3424,87200.0
2007-04-23 10:00:00,28.29,28.32,28.1,28.25,106000.0,23.3424,23.3671,23.1856,23.3094,106000.0
2007-04-23 10:30:00,28.24,28.29,28.12,28.22,82200.0,23.3011,23.3424,23.2021,23.2846,82200.0
2007-04-23 11:00:00,28.22,28.31,28.15,28.29,129900.0,23.2846,23.3589,23.2269,23.3424,129900.0
2007-04-23 11:30:00,28.28,28.29,28.14,28.14,57800.0,23.3341,23.3424,23.2186,23.2186,57800.0
2007-04-23 12:00:00,28.15,28.16,28.09,28.1,30500.0,23.2269,23.2351,23.1774,23.1856,30500.0
2007-04-23 12:30:00,28.08,28.26,28.07,28.25,161400.0,23.1691,23.3176,23.1609,23.3094,161400.0
2007-04-23 13:00:00,28.25,28.36,28.25,28.34,64000.0,23.3094,23.4001,23.3094,23.3836,64000.0
2007-04-23 13:30:00,28.34,28.36,28.24,28.25,50900.0,23.3836,23.4001,23.3011,23.3094,50900.0
2007-04-23 14:00:00,28.25,28.29,28.23,28.27,37300.0,23.3094,23.3424,23.2929,23.3259,37300.0
2007-04-23 14:30:00,28.27,28.3,28.26,28.29,58500.0,23.3259,23.3506,23.3176,23.3424,58500.0
2007-04-23 15:00:00,28.3,28.32,28.24,28.29,127900.0,23.3506,23.3671,23.3011,23.3424,127900.0
2007-04-23 15:30:00,28.28,28.3,28.22,28.25,333100.0,23.3341,23.3506,23.2846,23.3094,333100.0
2007-04-24 09:30:00,28.18,28.31,27.96,27.96,133400.0,23.2516,23.3589,23.0701,23.0701,133400.0
2007-04-24 10:00:00,27.96,28.01,27.8,27.82,118500.0,23.0701,23.1114,22.9381,22.9546,118500.0
2007-04-24 10:30:00,27.82,27.97,27.76,27.96,184800.0,22.9546,23.0783,22.9051,23.0701,184800.0
2007-04-24 11:00:00,27.95,28.1,27.93,28.09,192300.0,23.0618,23.1856,23.0453,23.1774,192300.0
2007-04-24 11:30:00,28.1,28.11,27.98,28.04,143900.0,23.1856,23.1939,23.0866,23.1361,143900.0
2007-04-24 12:00:00,28.02,28.03,27.87,27.87,90800.0,23.1196,23.1279,22.9958,22.9958,90800.0
2007-04-24 12:30:00,27.87,27.87,27.82,27.83,55400.0,22.9958,22.9958,22.9546,22.9628,55400.0
2007-04-24 13:00:00,27.83,27.84,27.76,27.79,64500.0,22.9628,22.9711,22.9051,22.9298,64500.0
2007-04-24 13:30:00,27.79,27.9,27.79,27.88,71800.0,22.9298,23.0206,22.9298,23.0041,71800.0
2007-04-24 14:00:00,27.89,28.0,27.88,27.99,98900.0,23.0123,23.1031,23.0041,23.0949,98900.0
2007-04-24 14:30:00,28.0,28.02,27.92,27.92,92000.0,23.1031,23.1196,23.0371,23.0371,92000.0
2007-04-24 15:00:00,27.93,28.0,27.92,27.99,93500.0,23.0453,23.1031,23.0371,23.0949,93500.0
2007-04-24 15:30:00,27.99,28.04,27.92,28.04,182200.0,23.0949,23.1361,23.0371,23.1361,182200.0
2007-04-25 09:30:00,28.27,28.88,28.25,28.66,265300.0,23.3259,23.8292,23.3094,23.6477,265300.0
2007-04-25 10:00:00,28.66,28.73,28.23,28.27,197900.0,23.6477,23.7054,23.2929,23.3259,197900.0
2007-04-25 10:30:00,28.27,28.3,28.22,28.25,140000.0,23.3259,23.3506,23.2846,23.3094,140000.0
2007-04-25 11:00:00,28.24,28.29,28.22,28.27,153600.0,23.3011,23.3424,23.2846,23.3259,153600.0
2007-04-25 11:30:00,28.28,28.45,28.27,28.39,181000.0,23.3341,23.4744,23.3259,23.4249,181000.0
2007-04-25 12:00:00,28.39,28.39,28.29,28.31,50200.0,23.4249,23.4249,23.3424,23.3589,50200.0
2007-04-25 12:30:00,28.3,28.38,28.29,28.38,34200.0,23.3506,23.4166,23.3424,23.4166,34200.0
2007-04-25 13:00:00,28.38,28.41,28.37,28.4,197800.0,23.4166,23.4414,23.4084,23.4331,197800.0
2007-04-25 13:30:00,28.41,28.48,28.4,28.44,155400.0,23.4414,23.4992,23.4331,23.4662,155400.0
2007-04-25 14:00:00,28.43,28.49,28.41,28.45,38800.0,23.4579,23.5074,23.4414,23.4744,38800.0
2007-04-25 14:30:00,28.46,28.49,28.4,28.45,134700.0,23.4827,23.5074,23.4331,23.4744,134700.0
2007-04-25 15:00:00,28.44,28.5,28.4,28.44,330300.0,23.4662,23.5157,23.4331,23.4662,330300.0
2007-04-25 15:30:00,28.43,28.5,28.4,28.4,200600.0,23.4579,23.5157,23.4331,23.4331,200600.0
2007-04-26 09:30:00,28.49,28.55,27.86,27.97,202100.0,23.5074,23.5569,22.9876,23.0783,202100.0
2007-04-26 10:00:00,27.97,28.15,27.88,28.08,147400.0,23.0783,23.2269,23.0041,23.1691,147400.0
2007-04-26 10:30:00,28.08,28.1,27.95,28.0,121400.0,23.1691,23.1856,23.0618,23.1031,121400.0
2007-04-26 11:00:00,28.0,28.15,28.0,28.02,52400.0,23.1031,23.2269,23.1031,23.1196,52400.0
2007-04-26 11:30:00,28.03,28.14,28.02,28.13,83700.0,23.1279,23.2186,23.1196,23.2104,83700.0
2007-04-26 12:00:00,28.13,28.15,28.04,28.04,71400.0,23.2104,23.2269,23.1361,23.1361,71400.0
2007-04-26 12:30:00,28.04,28.08,28.03,28.08,43700.0,23.1361,23.1691,23.1279,23.1691,43700.0
2007-04-26 13:00:00,28.08,28.2,28.07,28.15,105100.0,23.1691,23.2681,23.1609,23.2269,105100.0
2007-04-26 13:30:00,28.16,28.17,28.04,28.05,95100.0,23.2351,23.2434,23.1361,23.1444,95100.0
2007-04-26 14:00:00,28.05,28.15,28.0,28.06,69100.0,23.1444,23.2269,23.1031,23.1526,69100.0
2007-04-26 14:30:00,28.07,28.17,28.04,28.13,121800.0,23.1609,23.2434,23.1361,23.2104,121800.0
2007-04-26 15:00:00,28.12,28.27,28.1,28.1,209800.0,23.2021,23.3259,23.1856,23.1856,209800.0
2007-04-26 15:30:00,28.1,28.27,28.07,28.07,295700.0,23.1856,23.3259,23.1609,23.1609,295700.0
2007-04-27 09:30:00,27.8,27.86,27.43,27.62,226800.0,22.9381,22.9876,22.6328,22.7896,226800.0
2007-04-27 10:00:00,27.62,27.87,27.6,27.75,56700.0,22.7896,22.9958,22.7731,22.8968,56700.0
2007-04-27 10:30:00,27.76,27.78,27.48,27.56,67000.0,22.9051,22.9216,22.674,22.7401,67000.0
2007-04-27 11:00:00,27.55,27.58,27.48,27.48,95800.0,22.7318,22.7566,22.674,22.674,95800.0
2007-04-27 11:30:00,27.48,27.63,27.48,27.61,76400.0,22.674,22.7978,22.674,22.7813,76400.0
2007-04-27 12:00:00,27.61,27.67,27.53,27.58,104700.0,22.7813,22.8308,22.7153,22.7566,104700.0
2007-04-27 12:30:00,27.58,27.61,27.55,27.58,32000.0,22.7566,22.7813,22.7318,22.7566,32000.0
2007-04-27 13:00:00,27.58,27.6,27.56,27.58,32200.0,22.7566,22.7731,22.7401,22.7566,32200.0
2007-04-27 13:30:00,27.59,27.64,27.59,27.62,68700.0,22.7648,22.8061,22.7648,22.7896,68700.0
2007-04-27 14:00:00,27.63,27.7,27.6,27.62,106800.0,22.7978,22.8556,22.7731,22.7896,106800.0
2007-04-27 14:30:00,27.63,27.73,27.62,27.72,96500.0,22.7978,22.8803,22.7896,22.8721,96500.0
2007-04-27 15:00:00,27.72,27.77,27.68,27.73,118700.0,22.8721,22.9133,22.8391,22.8803,118700.0
2007-04-27 15:30:00,27.73,27.78,27.65,27.68,149900.0,22.8803,22.9216,22.8143,22.8391,149900.0
2007-04-30 09:30:00,27.63,27.8,27.41,27.45,98500.0,22.7978,22.9381,22.6163,22.6493,98500.0
2007-04-30 10:00:00,27.45,27.46,27.33,27.46,139500.0,22.6493,22.6575,22.5503,22.6575,139500.0
2007-04-30 10:30:00,27.45,27.49,27.28,27.32,173200.0,22.6493,22.6823,22.509,22.542,173200.0
2007-04-30 11:00:00,27.32,27.33,27.18,27.21,124000.0,22.542,22.5503,22.4265,22.4513,124000.0
2007-04-30 11:30:00,27.21,27.49,27.19,27.49,200600.0,22.4513,22.6823,22.4348,22.6823,200600.0
2007-04-30 12:00:00,27.49,27.5,27.39,27.47,122300.0,22.6823,22.6905,22.5998,22.6658,122300.0
2007-04-30 12:30:00,27.47,27.6,27.47,27.57,58600.0,22.6658,22.7731,22.6658,22.7483,58600.0
2007-04-30 13:00:00,27.57,27.6,27.43,27.44,81600.0,22.7483,22.7731,22.6328,22.641,81600.0
2007-04-30 13:30:00,27.44,27.45,27.38,27.41,46300.0,22.641,22.6493,22.5915,22.6163,46300.0
2007-04-30 14:00:00,27.39,27.46,27.23,27.31,82700.0,22.5998,22.6575,22.4678,22.5338,82700.0
2007-04-30 14:30:00,27.31,27.32,27.0,27.11,185600.0,22.5338,22.542,22.278,22.3688,185600.0
2007-04-30 15:00:00,27.12,27.23,27.03,27.1,132700.0,22.377,22.4678,22.3027,22.3605,132700.0
2007-04-30 15:30:00,27.1,27.13,27.03,27.04,451400.0,22.3605,22.3853,22.3027,22.311,451400.0
2007-05-01 09:30:00,27.03,27.17,26.85,26.91,121700.0,22.3027,22.4183,22.1542,22.2037,121700.0
2007-05-01 10:00:00,26.91,26.94,26.55,26.9,141000.0,22.2037,22.2285,21.9067,22.1955,141000.0
2007-05-01 10:30:00,26.9,27.02,26.89,27.01,119900.0,22.1955,22.2945,22.1872,22.2862,119900.0
2007-05-01 11:00:00,27.02,27.11,26.99,27.05,91500.0,22.2945,22.3688,22.2697,22.3192,91500.0
2007-05-01 11:30:00,27.05,27.07,26.98,27.07,91500.0,22.3192,22.3357,22.2615,22.3357,91500.0
2007-05-01 12:00:00,27.06,27.08,26.92,26.94,252900.0,22.3275,22.344,22.212,22.2285,252900.0
2007-05-01 12:30:00,26.95,26.96,26.88,26.94,62100.0,22.2367,22.245,22.179,22.2285,62100.0
2007-05-01 13:00:00,26.95,26.96,26.84,26.95,97000.0,22.2367,22.245,22.146,22.2367,97000.0
2007-05-01 13:30:00,26.95,27.13,26.95,27.11,103200.0,22.2367,22.3853,22.2367,22.3688,103200.0
2007-05-01 14:00:00,27.11,27.13,27.01,27.09,170500.0,22.3688,22.3853,22.2862,22.3523,170500.0
2007-05-01 14:30:00,27.09,27.19,27.08,27.13,213200.0,22.3523,22.4348,22.344,22.3853,213200.0
2007-05-01 15:00:00,27.13,27.23,27.08,27.16,302100.0,22.3853,22.4678,22.344,22.41,302100.0
2007-05-01 15:30:00,27.17,27.17,27.05,27.08,221700.0,22.4183,22.4183,22.3192,22.344,221700.0
2007-05-02 09:30:00,27.1,27.13,26.91,26.96,137600.0,22.3605,22.3853,22.2037,22.245,137600.0
2007-05-02 10:00:00,26.97,27.26,26.97,27.22,231600.0,22.2532,22.4925,22.2532,22.4595,231600.0
2007-05-02 10:30:00,27.22,27.57,27.21,27.55,259700.0,22.4595,22.7483,22.4513,22.7318,259700.0
2007-05-02 11:00:00,27.55,27.55,27.4,27.44,144500.0,22.7318,22.7318,22.608,22.641,144500.0
2007-05-02 11:30:00,27.44,27.58,27.44,27.54,96000.0,22.641,22.7566,22.641,22.7236,96000.0
2007-05-02 12:00:00,27.54,27.65,27.54,27.6,99400.0,22.7236,22.8143,22.7236,22.7731,99400.0
2007-05-02 12:30:00,27.6,27.63,27.56,27.6,56300.0,22.7731,22.7978,22.7401,22.7731,56300.0
2007-05-02 13:00:00,27.6,27.63,27.57,27.59,64400.0,22.7731,22.7978,22.7483,22.7648,64400.0
2007-05-02 13:30:00,27.59,27.65,27.58,27.65,54400.0,22.7648,22.8143,22.7566,22.8143,54400.0
2007-05-02 14:00:00,27.64,27.65,27.56,27.59,78100.0,22.8061,22.8143,22.7401,22.7648,78100.0
2007-05-02 14:30:00,27.6,27.87,27.57,27.6,770300.0,22.7731,22.9958,22.7483,22.7731,770300.0
2007-05-02 15:00:00,27.6,27.62,27.37,27.38,501900.0,22.7731,22.7896,22.5833,22.5915,501900.0
2007-05-02 15:30:00,27.38,27.38,27.16,27.23,1198900.0,22.5915,22.5915,22.41,22.4678,1198900.0
2007-05-03 09:30:00,28.08,28.13,27.83,28.1,532800.0,23.1691,23.2104,22.9628,23.1856,532800.0
2007-05-03 10:00:00,28.1,28.48,28.1,28.34,621500.0,23.1856,23.4992,23.1856,23.3836,621500.0
2007-05-03 10:30:00,28.34,28.72,28.33,28.65,573600.0,23.3836,23.6972,23.3754,23.6394,573600.0
2007-05-03 11:00:00,28.65,29.0,28.64,28.9,516900.0,23.6394,23.9282,23.6312,23.8457,516900.0
2007-05-03 11:30:00,28.9,29.06,28.75,28.96,450800.0,23.8457,23.9777,23.7219,23.8952,450800.0
2007-05-03 12:00:00,28.95,29.07,28.92,28.96,299000.0,23.887,23.986,23.8622,23.8952,299000.0
2007-05-03 12:30:00,28.96,28.97,28.8,28.87,208800.0,23.8952,23.9035,23.7632,23.8209,208800.0
2007-05-03 13:00:00,28.87,28.93,28.86,28.91,146500.0,23.8209,23.8705,23.8127,23.854,146500.0
2007-05-03 13:30:00,28.91,28.94,28.87,28.87,190300.0,23.854,23.8787,23.8209,23.8209,190300.0
2007-05-03 14:00:00,28.88,28.92,28.83,28.91,223200.0,23.8292,23.8622,23.7879,23.854,223200.0
2007-05-03 14:30:00,28.92,28.93,28.72,28.81,285400.0,23.8622,23.8705,23.6972,23.7714,285400.0
2007-05-03 15:00:00,28.81,28.85,28.7,28.78,265700.0,23.7714,23.8044,23.6807,23.7467,265700.0
2007-05-03 15:30:00,28.76,28.83,28.63,28.72,555900.0,23.7302,23.7879,23.6229,23.6972,555900.0
2007-05-04 09:30:00,28.0,28.35,27.94,28.05,355800.0,23.1031,23.3919,23.0536,23.1444,355800.0
2007-05-04 10:00:00,28.05,28.17,27.95,28.05,161500.0,23.1444,23.2434,23.0618,23.1444,161500.0
2007-05-04 10:30:00,28.04,28.21,27.95,28.18,103400.0,23.1361,23.2764,23.0618,23.2516,103400.0
2007-05-04 11:00:00,28.19,28.41,28.17,28.24,183200.0,23.2599,23.4414,23.2434,23.3011,183200.0
2007-05-04 11:30:00,28.25,28.3,28.16,28.2,73600.0,23.3094,23.3506,23.2351,23.2681,73600.0
2007-05-04 12:00:00,28.19,28.28,27.96,28.01,206900.0,23.2599,23.3341,23.0701,23.1114,206900.0
2007-05-04 12:30:00,28.0,28.1,27.9,27.95,200600.0,23.1031,23.1856,23.0206,23.0618,200600.0
2007-05-04 13:00:00,27.94,27.99,27.81,27.88,225800.0,23.0536,23.0949,22.9463,23.0041,225800.0
2007-05-04 13:30:00,27.89,28.08,27.89,28.0,161200.0,23.0123,23.1691,23.0123,23.1031,161200.0
2007-05-04 14:00:00,28.0,28.02,27.97,27.98,78200.0,23.1031,23.1196,23.0783,23.0866,78200.0
2007-05-04 14:30:00,27.98,28.11,27.98,28.07,126100.0,23.0866,23.1939,23.0866,23.1609,126100.0
2007-05-04 15:00:00,28.07,28.14,28.04,28.06,129600.0,23.1609,23.2186,23.1361,23.1526,129600.0
2007-05-04 15:30:00,28.05,28.24,28.05,28.21,214500.0,23.1444,23.3011,23.1444,23.2764,214500.0
2007-05-07 09:30:00,28.3,28.34,28.19,28.3,131200.0,23.3506,23.3836,23.2599,23.3506,131200.0
2007-05-07 10:00:00,28.3,28.31,28.28,28.29,105100.0,23.3506,23.3589,23.3341,23.3424,105100.0
2007-05-07 10:30:00,28.29,28.38,28.15,28.17,101500.0,23.3424,23.4166,23.2269,23.2434,101500.0
2007-05-07 11:00:00,28.17,28.19,28.11,28.15,111200.0,23.2434,23.2599,23.1939,23.2269,111200.0
2007-05-07 11:30:00,28.16,28.41,28.14,28.4,91200.0,23.2351,23.4414,23.2186,23.4331,91200.0
2007-05-07 12:00:00,28.4,28.41,28.21,28.25,94600.0,23.4331,23.4414,23.2764,23.3094,94600.0
2007-05-07 12:30:00,28.25,28.28,28.21,28.25,66400.0,23.3094,23.3341,23.2764,23.3094,66400.0
2007-05-07 13:00:00,28.25,28.27,28.23,28.26,61100.0,23.3094,23.3259,23.2929,23.3176,61100.0
2007-05-07 13:30:00,28.26,28.4,28.25,28.4,187900.0,23.3176,23.4331,23.3094,23.4331,187900.0
2007-05-07 14:00:00,28.4,28.41,28.32,28.32,95600.0,23.4331,23.4414,23.3671,23.3671,95600.0
2007-05-07 14:30:00,28.33,28.33,28.26,28.27,150700.0,23.3754,23.3754,23.3176,23.3259,150700.0
2007-05-07 15:00:00,28.27,28.28,28.17,28.25,167600.0,23.3259,23.3341,23.2434,23.3094,167600.0
2007-05-07 15:30:00,28.26,28.34,28.26,28.34,147800.0,23.3176,23.3836,23.3176,23.3836,147800.0
2007-05-08 09:30:00,28.26,28.42,28.18,28.4,118400.0,23.3176,23.4496,23.2516,23.4331,118400.0
2007-05-08 10:00:00,28.39,28.44,28.31,28.42,114200.0,23.4249,23.4662,23.3589,23.4496,114200.0
2007-05-08 10:30:00,28.42,28.72,28.42,28.71,171100.0,23.4496,23.6972,23.4496,23.6889,171100.0
2007-05-08 11:00:00,28.7,28.84,28.65,28.76,259800.0,23.6807,23.7962,23.6394,23.7302,259800.0
2007-05-08 11:30:00,28.75,28.84,28.74,28.79,152600.0,23.7219,23.7962,23.7137,23.7549,152600.0
2007-05-08 12:00:00,28.79,28.85,28.74,28.78,137900.0,23.7549,23.8044,23.7137,23.7467,137900.0
2007-05-08 12:30:00,28.77,29.14,28.77,29.11,184900.0,23.7384,24.0437,23.7384,24.019,184900.0
2007-05-08 13:00:00,29.11,29.17,29.0,29.17,76400.0,24.019,24.0685,23.9282,24.0685,76400.0
2007-05-08 13:30:00,29.17,29.19,28.99,29.0,85400.0,24.0685,24.085,23.92,23.9282,85400.0
2007-05-08 14:00:00,29.01,29.07,28.92,29.01,90200.0,23.9365,23.986,23.8622,23.9365,90200.0
2007-05-08 14:30:00,29.02,29.07,29.01,29.04,101500.0,23.9447,23.986,23.9365,23.9612,101500.0
2007-05-08 15:00:00,29.05,29.11,28.99,29.03,185800.0,23.9695,24.019,23.92,23.953,185800.0
2007-05-08 15:30:00,29.04,29.04,28.94,29.0,163100.0,23.9612,23.9612,23.8787,23.9282,163100.0
2007-05-09 09:30:00,28.91,29.13,28.77,28.93,98100.0,23.9279,24.11,23.812,23.9445,98100.0
2007-05-09 10:00:00,28.92,29.01,28.8,28.82,104000.0,23.9362,24.0107,23.8369,23.8534,104000.0
2007-05-09 10:30:00,28.81,29.01,28.8,28.99,91800.0,23.8451,24.0107,23.8369,23.9941,91800.0
2007-05-09 11:00:00,28.99,29.21,28.99,29.15,201500.0,23.9941,24.1762,23.9941,24.1265,201500.0
2007-05-09 11:30:00,29.15,29.16,29.06,29.07,66500.0,24.1265,24.1348,24.0521,24.0603,66500.0
2007-05-09 12:00:00,29.06,29.1,29.0,29.04,85200.0,24.0521,24.0852,24.0024,24.0355,85200.0
2007-05-09 12:30:00,29.05,29.14,29.0,29.02,60400.0,24.0438,24.1183,24.0024,24.019,60400.0
2007-05-09 13:00:00,29.03,29.13,29.03,29.1,43700.0,24.0272,24.11,24.0272,24.0852,43700.0
2007-05-09 13:30:00,29.1,29.11,29.05,29.09,95700.0,24.0852,24.0934,24.0438,24.0769,95700.0
2007-05-09 14:00:00,29.09,29.15,28.99,29.03,107600.0,24.0769,24.1265,23.9941,24.0272,107600.0
2007-05-09 14:30:00,29.03,29.16,28.98,29.05,85300.0,24.0272,24.1348,23.9858,24.0438,85300.0
2007-05-09 15:00:00,29.06,29.19,29.04,29.19,86500.0,24.0521,24.1597,24.0355,24.1597,86500.0
2007-05-09 15:30:00,29.18,29.19,28.98,29.03,220300.0,24.1514,24.1597,23.9858,24.0272,220300.0
2007-05-10 09:30:00,28.9,29.17,28.79,29.1,108500.0,23.9196,24.1431,23.8286,24.0852,108500.0
2007-05-10 10:00:00,29.1,29.18,29.02,29.08,153900.0,24.0852,24.1514,24.019,24.0686,153900.0
2007-05-10 10:30:00,29.07,29.09,28.92,28.95,134300.0,24.0603,24.0769,23.9362,23.961,134300.0
2007-05-10 11:00:00,28.96,28.99,28.77,28.89,153000.0,23.9693,23.9941,23.812,23.9114,153000.0
2007-05-10 11:30:00,28.89,29.04,28.79,28.8,85600.0,23.9114,24.0355,23.8286,23.8369,85600.0
2007-05-10 12:00:00,28.8,28.8,28.55,28.7,121500.0,23.8369,23.8369,23.6299,23.7541,121500.0
2007-05-10 12:30:00,28.7,28.7,28.55,28.64,153600.0,23.7541,23.7541,23.6299,23.7044,153600.0
2007-05-10 13:00:00,28.65,28.69,28.56,28.64,58200.0,23.7127,23.7458,23.6382,23.7044,58200.0
2007-05-10 13:30:00,28.65,28.75,28.59,28.66,79900.0,23.7127,23.7955,23.6631,23.721,79900.0
2007-05-10 14:00:00,28.66,28.85,28.65,28.84,66900.0,23.721,23.8782,23.7127,23.87,66900.0
2007-05-10 14:30:00,28.84,28.84,28.58,28.6,187800.0,23.87,23.87,23.6548,23.6713,187800.0
2007-05-10 15:00:00,28.6,28.6,28.48,28.58,147300.0,23.6713,23.6713,23.572,23.6548,147300.0
2007-05-10 15:30:00,28.58,28.6,28.34,28.41,294600.0,23.6548,23.6713,23.4561,23.5141,294600.0
2007-05-11 09:30:00,28.5,28.9,28.11,28.35,71000.0,23.5886,23.9196,23.2658,23.4644,71000.0
2007-05-11 10:00:00,28.35,28.42,28.08,28.09,131500.0,23.4644,23.5223,23.2409,23.2492,131500.0
2007-05-11 10:30:00,28.1,28.41,28.1,28.37,163100.0,23.2575,23.5141,23.2575,23.481,163100.0
2007-05-11 11:00:00,28.36,28.54,28.35,28.54,92900.0,23.4727,23.6217,23.4644,23.6217,92900.0
2007-05-11 11:30:00,28.54,28.62,28.45,28.58,103700.0,23.6217,23.6879,23.5472,23.6548,103700.0
2007-05-11 12:00:00,28.59,28.71,28.56,28.68,76800.0,23.6631,23.7624,23.6382,23.7375,76800.0
2007-05-11 12:30:00,28.68,28.72,28.64,28.72,70400.0,23.7375,23.7706,23.7044,23.7706,70400.0
2007-05-11 13:00:00,28.72,28.74,28.65,28.69,76700.0,23.7706,23.7872,23.7127,23.7458,76700.0
2007-05-11 13:30:00,28.69,28.78,28.69,28.71,110500.0,23.7458,23.8203,23.7458,23.7624,110500.0
2007-05-11 14:00:00,28.7,28.75,28.69,28.69,77500.0,23.7541,23.7955,23.7458,23.7458,77500.0
2007-05-11 14:30:00,28.68,28.75,28.67,28.72,88900.0,23.7375,23.7955,23.7293,23.7706,88900.0
2007-05-11 15:00:00,28.72,28.81,28.71,28.78,172000.0,23.7706,23.8451,23.7624,23.8203,172000.0
2007-05-11 15:30:00,28.77,28.81,28.68,28.71,201500.0,23.812,23.8451,23.7375,23.7624,201500.0
2007-05-14 09:30:00,28.78,28.88,28.51,28.51,141200.0,23.8203,23.9031,23.5968,23.5968,141200.0
2007-05-14 10:00:00,28.51,28.52,28.34,28.35,126400.0,23.5968,23.6051,23.4561,23.4644,126400.0
2007-05-14 10:30:00,28.34,28.45,28.27,28.29,110100.0,23.4561,23.5472,23.3982,23.4148,110100.0
2007-05-14 11:00:00,28.3,28.33,28.12,28.29,99300.0,23.423,23.4479,23.274,23.4148,99300.0
2007-05-14 11:30:00,28.25,28.37,28.24,28.29,36500.0,23.3816,23.481,23.3734,23.4148,36500.0
2007-05-14 12:00:00,28.29,28.39,28.24,28.3,216700.0,23.4148,23.4975,23.3734,23.423,216700.0
2007-05-14 12:30:00,28.3,28.46,28.3,28.43,47800.0,23.423,23.5555,23.423,23.5306,47800.0
2007-05-14 13:00:00,28.43,28.52,28.42,28.48,144000.0,23.5306,23.6051,23.5223,23.572,144000.0
2007-05-14 13:30:00,28.48,28.51,28.43,28.43,126600.0,23.572,23.5968,23.5306,23.5306,126600.0
2007-05-14 14:00:00,28.42,28.45,28.2,28.29,171700.0,23.5223,23.5472,23.3403,23.4148,171700.0
2007-05-14 14:30:00,28.29,28.4,28.29,28.36,253500.0,23.4148,23.5058,23.4148,23.4727,253500.0
2007-05-14 15:00:00,28.36,28.43,28.35,28.35,111900.0,23.4727,23.5306,23.4644,23.4644,111900.0
2007-05-14 15:30:00,28.36,28.4,28.25,28.32,223300.0,23.4727,23.5058,23.3816,23.4396,223300.0
2007-05-15 09:30:00,28.24,28.57,28.22,28.48,202500.0,23.3734,23.6465,23.3568,23.572,202500.0
2007-05-15 10:00:00,28.5,28.93,28.48,28.9,501700.0,23.5886,23.9445,23.572,23.9196,501700.0
2007-05-15 10:30:00,28.9,29.14,28.8,28.99,371100.0,23.9196,24.1183,23.8369,23.9941,371100.0
2007-05-15 11:00:00,28.99,29.0,28.9,28.93,212300.0,23.9941,24.0024,23.9196,23.9445,212300.0
2007-05-15 11:30:00,28.92,29.0,28.79,28.86,51600.0,23.9362,24.0024,23.8286,23.8865,51600.0
2007-05-15 12:00:00,28.86,28.96,28.84,28.94,50500.0,23.8865,23.9693,23.87,23.9527,50500.0
2007-05-15 12:30:00,28.95,28.98,28.81,28.81,65500.0,23.961,23.9858,23.8451,23.8451,65500.0
2007-05-15 13:00:00,28.82,28.94,28.8,28.93,34000.0,23.8534,23.9527,23.8369,23.9445,34000.0
2007-05-15 13:30:00,28.94,28.99,28.73,28.85,72700.0,23.9527,23.9941,23.7789,23.8782,72700.0
2007-05-15 14:00:00,28.85,28.92,28.69,28.69,79500.0,23.8782,23.9362,23.7458,23.7458,79500.0
2007-05-15 14:30:00,28.68,28.76,28.46,28.65,218900.0,23.7375,23.8038,23.5555,23.7127,218900.0
2007-05-15 15:00:00,28.65,28.66,28.44,28.44,158300.0,23.7127,23.721,23.5389,23.5389,158300.0
2007-05-15 15:30:00,28.46,28.62,28.44,28.5,386100.0,23.5555,23.6879,23.5389,23.5886,386100.0
2007-05-16 09:30:00,28.44,28.72,28.2,28.66,87600.0,23.5389,23.7706,23.3403,23.721,87600.0
2007-05-16 10:00:00,28.66,28.96,28.66,28.84,141500.0,23.721,23.9693,23.721,23.87,141500.0
2007-05-16 10:30:00,28.83,28.86,28.65,28.66,143800.0,23.8617,23.8865,23.7127,23.721,143800.0
2007-05-16 11:00:00,28.66,28.71,28.62,28.7,101500.0,23.721,23.7624,23.6879,23.7541,101500.0
2007-05-16 11:30:00,28.7,28.8,28.66,28.8,71800.0,23.7541,23.8369,23.721,23.8369,71800.0
2007-05-16 12:00:00,28.81,28.92,28.74,28.85,83000.0,23.8451,23.9362,23.7872,23.8782,83000.0
2007-05-16 12:30:00,28.86,28.87,28.79,28.81,70500.0,23.8865,23.8948,23.8286,23.8451,70500.0
2007-05-16 13:00:00,28.8,28.82,28.7,28.77,64100.0,23.8369,23.8534,23.7541,23.812,64100.0
2007-05-16 13:30:00,28.78,28.85,28.74,28.85,99900.0,23.8203,23.8782,23.7872,23.8782,99900.0
2007-05-16 14:00:00,28.84,28.98,28.83,28.95,99000.0,23.87,23.9858,23.8617,23.961,99000.0
2007-05-16 14:30:00,28.94,29.01,28.83,28.91,111900.0,23.9527,24.0107,23.8617,23.9279,111900.0
2007-05-16 15:00:00,28.91,29.08,28.89,29.04,183500.0,23.9279,24.0686,23.9114,24.0355,183500.0
2007-05-16 15:30:00,29.04,29.09,29.0,29.03,170100.0,24.0355,24.0769,24.0024,24.0272,170100.0
2007-05-17 09:30:00,28.94,28.97,28.65,28.73,72000.0,23.9527,23.9776,23.7127,23.7789,72000.0
2007-05-17 10:00:00,28.72,28.95,28.7,28.86,144600.0,23.7706,23.961,23.7541,23.8865,144600.0
2007-05-17 10:30:00,28.86,29.0,28.8,28.95,112000.0,23.8865,24.0024,23.8369,23.961,112000.0
2007-05-17 11:00:00,28.95,29.04,28.9,29.0,120800.0,23.961,24.0355,23.9196,24.0024,120800.0
2007-05-17 11:30:00,29.0,29.27,29.0,29.03,137400.0,24.0024,24.2259,24.0024,24.0272,137400.0
2007-05-17 12:00:00,29.04,29.06,28.94,28.97,73600.0,24.0355,24.0521,23.9527,23.9776,73600.0
2007-05-17 12:30:00,28.95,28.98,28.9,28.94,49500.0,23.961,23.9858,23.9196,23.9527,49500.0
2007-05-17 13:00:00,28.93,28.93,28.83,28.86,116600.0,23.9445,23.9445,23.8617,23.8865,116600.0
2007-05-17 13:30:00,28.87,28.94,28.87,28.9,57400.0,23.8948,23.9527,23.8948,23.9196,57400.0
2007-05-17 14:00:00,28.89,29.02,28.87,29.02,55500.0,23.9114,24.019,23.8948,24.019,55500.0
2007-05-17 14:30:00,29.02,29.03,28.94,29.0,86600.0,24.019,24.0272,23.9527,24.0024,86600.0
2007-05-17 15:00:00,29.0,29.13,29.0,29.07,126200.0,24.0024,24.11,24.0024,24.0603,126200.0
2007-05-17 15:30:00,29.07,29.09,28.89,28.91,298500.0,24.0603,24.0769,23.9114,23.9279,298500.0
2007-05-18 09:30:00,29.05,29.1,28.66,28.75,249700.0,24.0438,24.0852,23.721,23.7955,249700.0
2007-05-18 10:00:00,28.76,28.94,28.71,28.86,72900.0,23.8038,23.9527,23.7624,23.8865,72900.0
2007-05-18 10:30:00,28.84,28.98,28.77,28.93,90300.0,23.87,23.9858,23.812,23.9445,90300.0
2007-05-18 11:00:00,28.95,29.07,28.86,29.07,55300.0,23.961,24.0603,23.8865,24.0603,55300.0
2007-05-18 11:30:00,29.07,29.1,28.85,28.9,59300.0,24.0603,24.0852,23.8782,23.9196,59300.0
2007-05-18 12:00:00,28.89,29.01,28.89,28.98,34000.0,23.9114,24.0107,23.9114,23.9858,34000.0
2007-05-18 12:30:00,28.98,29.01,28.96,29.01,140000.0,23.9858,24.0107,23.9693,24.0107,140000.0
2007-05-18 13:00:00,29.03,29.03,28.96,28.97,21400.0,24.0272,24.0272,23.9693,23.9776,21400.0
2007-05-18 13:30:00,28.96,29.03,28.91,29.0,35300.0,23.9693,24.0272,23.9279,24.0024,35300.0
2007-05-18 14:00:00,29.0,29.16,29.0,29.07,67600.0,24.0024,24.1348,24.0024,24.0603,67600.0
2007-05-18 14:30:00,29.07,29.07,28.97,29.03,64700.0,24.0603,24.0603,23.9776,24.0272,64700.0
2007-05-18 15:00:00,29.03,29.04,28.94,28.95,49600.0,24.0272,24.0355,23.9527,23.961,49600.0
2007-05-18 15:30:00,28.95,29.04,28.95,29.01,107900.0,23.961,24.0355,23.961,24.0107,107900.0
2007-05-21 09:30:00,28.97,29.17,28.9,29.1,50900.0,23.9776,24.1431,23.9196,24.0852,50900.0
2007-05-21 10:00:00,29.12,29.31,29.1,29.27,83800.0,24.1017,24.259,24.0852,24.2259,83800.0
2007-05-21 10:30:00,29.28,29.57,29.28,29.4,117800.0,24.2341,24.4742,24.2341,24.3335,117800.0
2007-05-21 11:00:00,29.4,29.41,29.37,29.4,41400.0,24.3335,24.3417,24.3086,24.3335,41400.0
2007-05-21 11:30:00,29.41,29.5,29.38,29.49,46600.0,24.3417,24.4162,24.3169,24.408,46600.0
2007-05-21 12:00:00,29.5,29.62,29.42,29.42,80700.0,24.4162,24.5156,24.35,24.35,80700.0
2007-05-21 12:30:00,29.43,29.44,29.24,29.27,130300.0,24.3583,24.3666,24.201,24.2259,130300.0
2007-05-21 13:00:00,29.3,29.33,29.25,29.26,35000.0,24.2507,24.2755,24.2093,24.2176,35000.0
2007-05-21 13:30:00,29.26,29.27,29.18,29.19,139300.0,24.2176,24.2259,24.1514,24.1597,139300.0
2007-05-21 14:00:00,29.17,29.29,29.17,29.27,66000.0,24.1431,24.2424,24.1431,24.2259,66000.0
2007-05-21 14:30:00,29.27,29.28,29.19,29.19,93000.0,24.2259,24.2341,24.1597,24.1597,93000.0
2007-05-21 15:00:00,29.2,29.2,29.0,29.01,287700.0,24.1679,24.1679,24.0024,24.0107,287700.0
2007-05-21 15:30:00,29.01,29.15,28.99,29.15,192900.0,24.0107,24.1265,23.9941,24.1265,192900.0
2007-05-22 09:30:00,29.23,29.26,28.9,28.96,87300.0,24.1928,24.2176,23.9196,23.9693,87300.0
2007-05-22 10:00:00,28.95,29.15,28.93,29.13,70000.0,23.961,24.1265,23.9445,24.11,70000.0
2007-05-22 10:30:00,29.14,29.15,29.03,29.08,44900.0,24.1183,24.1265,24.0272,24.0686,44900.0
2007-05-22 11:00:00,29.07,29.07,28.96,29.05,35700.0,24.0603,24.0603,23.9693,24.0438,35700.0
2007-05-22 11:30:00,29.05,29.06,28.92,28.93,23900.0,24.0438,24.0521,23.9362,23.9445,23900.0
2007-05-22 12:00:00,28.92,29.05,28.92,29.05,36800.0,23.9362,24.0438,23.9362,24.0438,36800.0
2007-05-22 12:30:00,29.05,29.08,29.0,29.05,15500.0,24.0438,24.0686,24.0024,24.0438,15500.0
2007-05-22 13:00:00,29.04,29.09,29.01,29.04,20900.0,24.0355,24.0769,24.0107,24.0355,20900.0
2007-05-22 13:30:00,29.04,29.15,29.03,29.1,25100.0,24.0355,24.1265,24.0272,24.0852,25100.0
2007-05-22 14:00:00,29.11,29.16,29.06,29.07,50100.0,24.0934,24.1348,24.0521,24.0603,50100.0
2007-05-22 14:30:00,29.07,29.15,29.06,29.12,122200.0,24.0603,24.1265,24.0521,24.1017,122200.0
2007-05-22 15:00:00,29.11,29.21,29.11,29.19,149800.0,24.0934,24.1762,24.0934,24.1597,149800.0
2007-05-22 15:30:00,29.19,29.29,29.19,29.23,205900.0,24.1597,24.2424,24.1597,24.1928,205900.0
2007-05-23 09:30:00,29.21,29.38,29.0,29.3,186200.0,24.1762,24.3169,24.0024,24.2507,186200.0
2007-05-23 10:00:00,29.28,29.37,29.15,29.15,45900.0,24.2341,24.3086,24.1265,24.1265,45900.0
2007-05-23 10:30:00,29.15,29.24,29.13,29.16,161400.0,24.1265,24.201,24.11,24.1348,161400.0
2007-05-23 11:00:00,29.16,29.23,29.1,29.14,125100.0,24.1348,24.1928,24.0852,24.1183,125100.0
2007-05-23 11:30:00,29.14,29.34,29.14,29.3,54600.0,24.1183,24.2838,24.1183,24.2507,54600.0
2007-05-23 12:00:00,29.3,29.4,29.28,29.37,95100.0,24.2507,24.3335,24.2341,24.3086,95100.0
2007-05-23 12:30:00,29.34,29.49,29.32,29.32,38000.0,24.2838,24.408,24.2673,24.2673,38000.0
2007-05-23 13:00:00,29.31,29.48,29.3,29.31,44700.0,24.259,24.3997,24.2507,24.259,44700.0
2007-05-23 13:30:00,29.29,29.31,29.2,29.21,74900.0,24.2424,24.259,24.1679,24.1762,74900.0
2007-05-23 14:00:00,29.21,29.23,29.01,29.02,173400.0,24.1762,24.1928,24.0107,24.019,173400.0
2007-05-23 14:30:00,29.02,29.09,29.0,29.02,281700.0,24.019,24.0769,24.0024,24.019,281700.0
2007-05-23 15:00:00,29.03,29.03,28.96,28.96,128000.0,24.0272,24.0272,23.9693,23.9693,128000.0
2007-05-23 15:30:00,28.97,29.02,28.82,28.98,299800.0,23.9776,24.019,23.8534,23.9858,299800.0
2007-05-24 09:30:00,29.06,29.16,28.9,29.1,42500.0,24.0521,24.1348,23.9196,24.0852,42500.0
2007-05-24 10:00:00,29.12,29.28,29.07,29.09,55600.0,24.1017,24.2341,24.0603,24.0769,55600.0
2007-05-24 10:30:00,29.11,29.11,28.72,28.74,89900.0,24.0934,24.0934,23.7706,23.7872,89900.0
2007-05-24 11:00:00,28.74,28.97,28.61,28.64,63400.0,23.7872,23.9776,23.6796,23.7044,63400.0
2007-05-24 11:30:00,28.64,28.77,28.6,28.75,26800.0,23.7044,23.812,23.6713,23.7955,26800.0
2007-05-24 12:00:00,28.74,28.75,28.52,28.54,42500.0,23.7872,23.7955,23.6051,23.6217,42500.0
2007-05-24 12:30:00,28.53,28.59,28.42,28.57,50300.0,23.6134,23.6631,23.5223,23.6465,50300.0
2007-05-24 13:00:00,28.57,28.75,28.56,28.68,22700.0,23.6465,23.7955,23.6382,23.7375,22700.0
2007-05-24 13:30:00,28.65,28.68,28.52,28.68,28900.0,23.7127,23.7375,23.6051,23.7375,28900.0
2007-05-24 14:00:00,28.69,28.69,28.41,28.53,61700.0,23.7458,23.7458,23.5141,23.6134,61700.0
2007-05-24 14:30:00,28.52,28.52,28.39,28.41,65500.0,23.6051,23.6051,23.4975,23.5141,65500.0
2007-05-24 15:00:00,28.4,28.54,28.36,28.37,104200.0,23.5058,23.6217,23.4727,23.481,104200.0
2007-05-24 15:30:00,28.37,28.42,28.31,28.37,156100.0,23.481,23.5223,23.4313,23.481,156100.0
2007-05-25 09:30:00,28.43,28.75,28.37,28.64,52800.0,23.5306,23.7955,23.481,23.7044,52800.0
2007-05-25 10:00:00,28.64,28.82,28.57,28.7,62900.0,23.7044,23.8534,23.6465,23.7541,62900.0
2007-05-25 10:30:00,28.7,28.82,28.7,28.76,42200.0,23.7541,23.8534,23.7541,23.8038,42200.0
2007-05-25 11:00:00,28.75,28.79,28.72,28.75,32800.0,23.7955,23.8286,23.7706,23.7955,32800.0
2007-05-25 11:30:00,28.75,28.78,28.74,28.76,26700.0,23.7955,23.8203,23.7872,23.8038,26700.0
2007-05-25 12:00:00,28.75,28.77,28.73,28.73,36800.0,23.7955,23.812,23.7789,23.7789,36800.0
2007-05-25 12:30:00,28.73,28.74,28.7,28.71,23500.0,23.7789,23.7872,23.7541,23.7624,23500.0
2007-05-25 13:00:00,28.71,28.81,28.7,28.75,40600.0,23.7624,23.8451,23.7541,23.7955,40600.0
2007-05-25 13:30:00,28.75,28.76,28.75,28.76,14600.0,23.7955,23.8038,23.7955,23.8038,14600.0
2007-05-25 14:00:00,28.76,28.79,28.64,28.64,45800.0,23.8038,23.8286,23.7044,23.7044,45800.0
2007-05-25 14:30:00,28.65,28.73,28.63,28.65,64300.0,23.7127,23.7789,23.6962,23.7127,64300.0
2007-05-25 15:00:00,28.64,28.71,28.63,28.66,45000.0,23.7044,23.7624,23.6962,23.721,45000.0
2007-05-25 15:30:00,28.67,28.74,28.67,28.7,57900.0,23.7293,23.7872,23.7293,23.7541,57900.0
2007-05-29 09:30:00,28.74,29.09,28.71,29.06,112900.0,23.7872,24.0769,23.7624,24.0521,112900.0
2007-05-29 10:00:00,29.07,29.09,28.92,28.96,53400.0,24.0603,24.0769,23.9362,23.9693,53400.0
2007-05-29 10:30:00,28.98,29.01,28.92,28.92,41100.0,23.9858,24.0107,23.9362,23.9362,41100.0
2007-05-29 11:00:00,28.92,28.96,28.91,28.93,54600.0,23.9362,23.9693,23.9279,23.9445,54600.0
2007-05-29 11:30:00,28.92,28.94,28.75,28.75,113800.0,23.9362,23.9527,23.7955,23.7955,113800.0
2007-05-29 12:00:00,28.75,28.86,28.7,28.8,69900.0,23.7955,23.8865,23.7541,23.8369,69900.0
2007-05-29 12:30:00,28.8,28.83,28.78,28.78,16000.0,23.8369,23.8617,23.8203,23.8203,16000.0
2007-05-29 13:00:00,28.78,28.84,28.75,28.8,32100.0,23.8203,23.87,23.7955,23.8369,32100.0
2007-05-29 13:30:00,28.79,28.85,28.75,28.85,23200.0,23.8286,23.8782,23.7955,23.8782,23200.0
2007-05-29 14:00:00,28.84,28.85,28.76,28.78,53900.0,23.87,23.8782,23.8038,23.8203,53900.0
2007-05-29 14:30:00,28.78,28.84,28.76,28.81,81700.0,23.8203,23.87,23.8038,23.8451,81700.0
2007-05-29 15:00:00,28.8,28.89,28.8,28.83,211200.0,23.8369,23.9114,23.8369,23.8617,211200.0
2007-05-29 15:30:00,28.83,28.92,28.81,28.84,182800.0,23.8617,23.9362,23.8451,23.87,182800.0
2007-05-30 09:30:00,28.64,29.0,28.51,28.99,67000.0,23.7044,24.0024,23.5968,23.9941,67000.0
2007-05-30 10:00:00,28.98,29.0,28.8,28.81,23500.0,23.9858,24.0024,23.8369,23.8451,23500.0
2007-05-30 10:30:00,28.81,28.82,28.75,28.76,51400.0,23.8451,23.8534,23.7955,23.8038,51400.0
2007-05-30 11:00:00,28.76,28.86,28.75,28.83,31800.0,23.8038,23.8865,23.7955,23.8617,31800.0
2007-05-30 11:30:00,28.82,28.85,28.79,28.79,31300.0,23.8534,23.8782,23.8286,23.8286,31300.0
2007-05-30 12:00:00,28.79,28.95,28.79,28.95,24600.0,23.8286,23.961,23.8286,23.961,24600.0
2007-05-30 12:30:00,28.96,28.98,28.8,28.81,21200.0,23.9693,23.9858,23.8369,23.8451,21200.0
2007-05-30 13:00:00,28.8,28.86,28.8,28.85,28300.0,23.8369,23.8865,23.8369,23.8782,28300.0
2007-05-30 13:30:00,28.85,28.86,28.79,28.84,46000.0,23.8782,23.8865,23.8286,23.87,46000.0
2007-05-30 14:00:00,28.85,29.0,28.81,28.93,74100.0,23.8782,24.0024,23.8451,23.9445,74100.0
2007-05-30 14:30:00,28.93,28.97,28.85,28.9,67500.0,23.9445,23.9776,23.8782,23.9196,67500.0
2007-05-30 15:00:00,28.9,29.02,28.88,29.02,90100.0,23.9196,24.019,23.9031,24.019,90100.0
2007-05-30 15:30:00,29.02,29.17,29.01,29.16,150900.0,24.019,24.1431,24.0107,24.1348,150900.0
2007-05-31 09:30:00,29.24,29.4,29.08,29.38,71100.0,24.201,24.3335,24.0686,24.3169,71100.0
2007-05-31 10:00:00,29.37,29.42,29.2,29.23,82900.0,24.3086,24.35,24.1679,24.1928,82900.0
2007-05-31 10:30:00,29.24,29.24,29.13,29.13,61000.0,24.201,24.201,24.11,24.11,61000.0
2007-05-31 11:00:00,29.13,29.14,29.0,29.0,77200.0,24.11,24.1183,24.0024,24.0024,77200.0
2007-05-31 11:30:00,29.0,29.05,29.0,29.03,35900.0,24.0024,24.0438,24.0024,24.0272,35900.0
2007-05-31 12:00:00,29.02,29.22,29.01,29.21,52200.0,24.019,24.1845,24.0107,24.1762,52200.0
2007-05-31 12:30:00,29.22,29.24,29.17,29.18,37600.0,24.1845,24.201,24.1431,24.1514,37600.0
2007-05-31 13:00:00,29.17,29.19,29.0,29.0,53400.0,24.1431,24.1597,24.0024,24.0024,53400.0
2007-05-31 13:30:00,29.0,29.16,29.0,29.14,44800.0,24.0024,24.1348,24.0024,24.1183,44800.0
2007-05-31 14:00:00,29.13,29.19,29.12,29.18,33400.0,24.11,24.1597,24.1017,24.1514,33400.0
2007-05-31 14:30:00,29.18,29.18,29.1,29.1,120000.0,24.1514,24.1514,24.0852,24.0852,120000.0
2007-05-31 15:00:00,29.1,29.17,29.06,29.09,141500.0,24.0852,24.1431,24.0521,24.0769,141500.0
2007-05-31 15:30:00,29.09,29.22,29.06,29.15,201800.0,24.0769,24.1845,24.0521,24.1265,201800.0
2007-06-01 09:30:00,28.81,28.96,28.38,28.87,719700.0,23.8451,23.9693,23.4892,23.8948,719700.0
2007-06-01 10:00:00,28.87,28.9,28.78,28.79,175200.0,23.8948,23.9196,23.8203,23.8286,175200.0
2007-06-01 10:30:00,28.78,28.91,28.75,28.9,106800.0,23.8203,23.9279,23.7955,23.9196,106800.0
2007-06-01 11:00:00,28.9,29.04,28.89,29.04,131700.0,23.9196,24.0355,23.9114,24.0355,131700.0
2007-06-01 11:30:00,29.03,29.12,29.01,29.11,71300.0,24.0272,24.1017,24.0107,24.0934,71300.0
2007-06-01 12:00:00,29.11,29.11,29.08,29.1,66300.0,24.0934,24.0934,24.0686,24.0852,66300.0
2007-06-01 12:30:00,29.1,29.2,28.95,29.19,64500.0,24.0852,24.1679,23.961,24.1597,64500.0
2007-06-01 13:00:00,29.19,29.32,29.19,29.3,159000.0,24.1597,24.2673,24.1597,24.2507,159000.0
2007-06-01 13:30:00,29.31,29.32,29.25,29.29,57900.0,24.259,24.2673,24.2093,24.2424,57900.0
2007-06-01 14:00:00,29.27,29.31,29.21,29.22,61700.0,24.2259,24.259,24.1762,24.1845,61700.0
2007-06-01 14:30:00,29.22,29.25,29.16,29.25,66000.0,24.1845,24.2093,24.1348,24.2093,66000.0
2007-06-01 15:00:00,29.24,29.27,29.2,29.24,92400.0,24.201,24.2259,24.1679,24.201,92400.0
2007-06-01 15:30:00,29.24,29.36,29.23,29.32,131600.0,24.201,24.3004,24.1928,24.2673,131600.0
2007-06-04 09:30:00,29.3,29.3,29.09,29.11,51700.0,24.2507,24.2507,24.0769,24.0934,51700.0
2007-06-04 10:00:00,29.12,29.31,29.11,29.28,64600.0,24.1017,24.259,24.0934,24.2341,64600.0
2007-06-04 10:30:00,29.29,29.3,29.11,29.11,73500.0,24.2424,24.2507,24.0934,24.0934,73500.0
2007-06-04 11:00:00,29.12,29.3,29.11,29.29,59100.0,24.1017,24.2507,24.0934,24.2424,59100.0
2007-06-04 11:30:00,29.28,29.3,29.21,29.22,40700.0,24.2341,24.2507,24.1762,24.1845,40700.0
2007-06-04 12:00:00,29.22,29.22,29.16,29.18,54200.0,24.1845,24.1845,24.1348,24.1514,54200.0
2007-06-04 12:30:00,29.18,29.2,29.16,29.2,59100.0,24.1514,24.1679,24.1348,24.1679,59100.0
2007-06-04 13:00:00,29.2,29.21,29.1,29.1,40900.0,24.1679,24.1762,24.0852,24.0852,40900.0
2007-06-04 13:30:00,29.1,29.24,29.1,29.2,99400.0,24.0852,24.201,24.0852,24.1679,99400.0
2007-06-04 14:00:00,29.2,29.29,29.12,29.13,98200.0,24.1679,24.2424,24.1017,24.11,98200.0
2007-06-04 14:30:00,29.12,29.14,29.01,29.06,149700.0,24.1017,24.1183,24.0107,24.0521,149700.0
2007-06-04 15:00:00,29.06,29.09,29.01,29.07,67700.0,24.0521,24.0769,24.0107,24.0603,67700.0
2007-06-04 15:30:00,29.07,29.14,29.04,29.13,173900.0,24.0603,24.1183,24.0355,24.11,173900.0
2007-06-05 09:30:00,29.12,29.12,28.88,28.91,80700.0,24.1017,24.1017,23.9031,23.9279,80700.0
2007-06-05 10:00:00,28.9,29.58,28.9,29.38,243100.0,23.9196,24.4824,23.9196,24.3169,243100.0
2007-06-05 10:30:00,29.38,29.6,29.38,29.46,92700.0,24.3169,24.499,24.3169,24.3831,92700.0
2007-06-05 11:00:00,29.45,29.53,29.39,29.42,45600.0,24.3748,24.4411,24.3252,24.35,45600.0
2007-06-05 11:30:00,29.42,29.44,29.25,29.25,70000.0,24.35,24.3666,24.2093,24.2093,70000.0
2007-06-05 12:00:00,29.25,29.28,29.18,29.23,76400.0,24.2093,24.2341,24.1514,24.1928,76400.0
2007-06-05 12:30:00,29.23,29.4,29.23,29.4,32300.0,24.1928,24.3335,24.1928,24.3335,32300.0
2007-06-05 13:00:00,29.4,29.48,29.35,29.36,57500.0,24.3335,24.3997,24.2921,24.3004,57500.0
2007-06-05 13:30:00,29.36,29.49,29.35,29.46,42000.0,24.3004,24.408,24.2921,24.3831,42000.0
2007-06-05 14:00:00,29.46,29.48,29.43,29.46,26200.0,24.3831,24.3997,24.3583,24.3831,26200.0
2007-06-05 14:30:00,29.46,29.48,29.38,29.39,42000.0,24.3831,24.3997,24.3169,24.3252,42000.0
2007-06-05 15:00:00,29.38,29.46,29.35,29.46,108600.0,24.3169,24.3831,24.2921,24.3831,108600.0
2007-06-05 15:30:00,29.45,29.52,29.45,29.49,131900.0,24.3748,24.4328,24.3748,24.408,131900.0
2007-06-06 09:30:00,29.39,29.47,28.8,28.92,161300.0,24.3252,24.3914,23.8369,23.9362,161300.0
2007-06-06 10:00:00,28.91,29.04,28.83,28.9,64900.0,23.9279,24.0355,23.8617,23.9196,64900.0
2007-06-06 10:30:00,28.91,28.92,28.78,28.8,94700.0,23.9279,23.9362,23.8203,23.8369,94700.0
2007-06-06 11:00:00,28.8,28.87,28.77,28.78,71000.0,23.8369,23.8948,23.812,23.8203,71000.0
2007-06-06 11:30:00,28.79,28.83,28.74,28.77,69600.0,23.8286,23.8617,23.7872,23.812,69600.0
2007-06-06 12:00:00,28.78,28.96,28.77,28.86,58300.0,23.8203,23.9693,23.812,23.8865,58300.0
2007-06-06 12:30:00,28.88,28.88,28.77,28.77,18700.0,23.9031,23.9031,23.812,23.812,18700.0
2007-06-06 13:00:00,28.78,28.83,28.66,28.78,46900.0,23.8203,23.8617,23.721,23.8203,46900.0
2007-06-06 13:30:00,28.76,28.83,28.76,28.83,31300.0,23.8038,23.8617,23.8038,23.8617,31300.0
2007-06-06 14:00:00,28.83,28.87,28.72,28.83,48900.0,23.8617,23.8948,23.7706,23.8617,48900.0
2007-06-06 14:30:00,28.83,28.96,28.83,28.96,50600.0,23.8617,23.9693,23.8617,23.9693,50600.0
2007-06-06 15:00:00,28.96,29.1,28.87,29.01,126500.0,23.9693,24.0852,23.8948,24.0107,126500.0
2007-06-06 15:30:00,29.01,29.08,28.95,29.0,122400.0,24.0107,24.0686,23.961,24.0024,122400.0
2007-06-07 09:30:00,28.96,29.03,28.68,28.89,39900.0,23.9693,24.0272,23.7375,23.9114,39900.0
2007-06-07 10:00:00,28.91,28.92,28.66,28.68,54100.0,23.9279,23.9362,23.721,23.7375,54100.0
2007-06-07 10:30:00,28.67,28.76,28.55,28.61,67300.0,23.7293,23.8038,23.6299,23.6796,67300.0
2007-06-07 11:00:00,28.61,28.62,28.42,28.52,62000.0,23.6796,23.6879,23.5223,23.6051,62000.0
2007-06-07 11:30:00,28.53,28.75,28.52,28.68,42900.0,23.6134,23.7955,23.6051,23.7375,42900.0
2007-06-07 12:00:00,28.68,28.79,28.67,28.77,29300.0,23.7375,23.8286,23.7293,23.812,29300.0
2007-06-07 12:30:00,28.77,28.78,28.55,28.62,52500.0,23.812,23.8203,23.6299,23.6879,52500.0
2007-06-07 13:00:00,28.61,28.63,28.55,28.55,61000.0,23.6796,23.6962,23.6299,23.6299,61000.0
2007-06-07 13:30:00,28.55,28.61,28.43,28.61,63300.0,23.6299,23.6796,23.5306,23.6796,63300.0
2007-06-07 14:00:00,28.6,28.64,28.44,28.63,67900.0,23.6713,23.7044,23.5389,23.6962,67900.0
2007-06-07 14:30:00,28.62,28.73,28.6,28.71,118700.0,23.6879,23.7789,23.6713,23.7624,118700.0
2007-06-07 15:00:00,28.68,28.8,28.6,28.63,97000.0,23.7375,23.8369,23.6713,23.6962,97000.0
2007-06-07 15:30:00,28.64,28.73,28.42,28.43,161800.0,23.7044,23.7789,23.5223,23.5306,161800.0
2007-06-08 09:30:00,28.48,28.59,28.31,28.42,61900.0,23.572,23.6631,23.4313,23.5223,61900.0
2007-06-08 10:00:00,28.41,28.81,28.3,28.74,97400.0,23.5141,23.8451,23.423,23.7872,97400.0
2007-06-08 10:30:00,28.75,28.75,28.56,28.74,113400.0,23.7955,23.7955,23.6382,23.7872,113400.0
2007-06-08 11:00:00,28.74,28.74,28.54,28.62,44800.0,23.7872,23.7872,23.6217,23.6879,44800.0
2007-06-08 11:30:00,28.63,28.73,28.6,28.71,30900.0,23.6962,23.7789,23.6713,23.7624,30900.0
2007-06-08 12:00:00,28.73,28.77,28.71,28.71,33300.0,23.7789,23.812,23.7624,23.7624,33300.0
2007-06-08 12:30:00,28.72,28.75,28.49,28.53,79300.0,23.7706,23.7955,23.5803,23.6134,79300.0
2007-06-08 13:00:00,28.53,28.55,28.45,28.55,34800.0,23.6134,23.6299,23.5472,23.6299,34800.0
2007-06-08 13:30:00,28.55,28.67,28.55,28.59,63500.0,23.6299,23.7293,23.6299,23.6631,63500.0
2007-06-08 14:00:00,28.59,28.64,28.58,28.58,163800.0,23.6631,23.7044,23.6548,23.6548,163800.0
2007-06-08 14:30:00,28.58,28.64,28.5,28.54,98200.0,23.6548,23.7044,23.5886,23.6217,98200.0
2007-06-08 15:00:00,28.55,28.64,28.54,28.59,103000.0,23.6299,23.7044,23.6217,23.6631,103000.0
2007-06-08 15:30:00,28.59,28.75,28.58,28.73,108200.0,23.6631,23.7955,23.6548,23.7789,108200.0
2007-06-11 09:30:00,28.6,28.66,28.32,28.62,106100.0,23.6713,23.721,23.4396,23.6879,106100.0
2007-06-11 10:00:00,28.63,28.67,28.54,28.57,80500.0,23.6962,23.7293,23.6217,23.6465,80500.0
2007-06-11 10:30:00,28.56,28.58,28.41,28.53,55500.0,23.6382,23.6548,23.5141,23.6134,55500.0
2007-06-11 11:00:00,28.53,28.58,28.44,28.55,29700.0,23.6134,23.6548,23.5389,23.6299,29700.0
2007-06-11 11:30:00,28.55,28.76,28.54,28.75,37100.0,23.6299,23.8038,23.6217,23.7955,37100.0
2007-06-11 12:00:00,28.75,28.82,28.66,28.72,44700.0,23.7955,23.8534,23.721,23.7706,44700.0
2007-06-11 12:30:00,28.71,28.86,28.68,28.84,29800.0,23.7624,23.8865,23.7375,23.87,29800.0
2007-06-11 13:00:00,28.84,28.86,28.78,28.83,37900.0,23.87,23.8865,23.8203,23.8617,37900.0
2007-06-11 13:30:00,28.83,28.84,28.75,28.78,30600.0,23.8617,23.87,23.7955,23.8203,30600.0
2007-06-11 14:00:00,28.78,28.84,28.77,28.84,54500.0,23.8203,23.87,23.812,23.87,54500.0
2007-06-11 14:30:00,28.84,28.89,28.81,28.81,96300.0,23.87,23.9114,23.8451,23.8451,96300.0
2007-06-11 15:00:00,28.8,28.84,28.75,28.76,85000.0,23.8369,23.87,23.7955,23.8038,85000.0
2007-06-11 15:30:00,28.75,28.76,28.63,28.67,119800.0,23.7955,23.8038,23.6962,23.7293,119800.0
2007-06-12 09:30:00,28.59,28.68,28.27,28.51,89400.0,23.6631,23.7375,23.3982,23.5968,89400.0
2007-06-12 10:00:00,28.51,28.55,28.28,28.31,60700.0,23.5968,23.6299,23.4065,23.4313,60700.0
2007-06-12 10:30:00,28.3,28.31,28.19,28.28,141700.0,23.423,23.4313,23.332,23.4065,141700.0
2007-06-12 11:00:00,28.28,28.3,28.19,28.22,52300.0,23.4065,23.423,23.332,23.3568,52300.0
2007-06-12 11:30:00,28.23,28.31,28.23,28.25,93200.0,23.3651,23.4313,23.3651,23.3816,93200.0
2007-06-12 12:00:00,28.25,28.3,28.2,28.29,39700.0,23.3816,23.423,23.3403,23.4148,39700.0
2007-06-12 12:30:00,28.29,28.3,28.25,28.26,20000.0,23.4148,23.423,23.3816,23.3899,20000.0
2007-06-12 13:00:00,28.26,28.26,28.18,28.2,67400.0,23.3899,23.3899,23.3237,23.3403,67400.0
2007-06-12 13:30:00,28.2,28.31,28.17,28.29,93800.0,23.3403,23.4313,23.3154,23.4148,93800.0
2007-06-12 14:00:00,28.3,28.4,28.18,28.25,120100.0,23.423,23.5058,23.3237,23.3816,120100.0
2007-06-12 14:30:00,28.25,28.25,28.15,28.24,127800.0,23.3816,23.3816,23.2989,23.3734,127800.0
2007-06-12 15:00:00,28.24,28.25,28.06,28.12,162200.0,23.3734,23.3816,23.2244,23.274,162200.0
2007-06-12 15:30:00,28.13,28.15,27.93,27.98,417700.0,23.2823,23.2989,23.1168,23.1582,417700.0
2007-06-13 09:30:00,27.99,28.0,27.84,27.92,76600.0,23.1665,23.1747,23.0423,23.1085,76600.0
2007-06-13 10:00:00,27.93,28.19,27.78,28.07,132200.0,23.1168,23.332,22.9926,23.2327,132200.0
2007-06-13 10:30:00,28.07,28.09,27.97,28.07,50000.0,23.2327,23.2492,23.1499,23.2327,50000.0
2007-06-13 11:00:00,28.07,28.12,28.01,28.01,65000.0,23.2327,23.274,23.183,23.183,65000.0
2007-06-13 11:30:00,28.01,28.17,28.01,28.15,54800.0,23.183,23.3154,23.183,23.2989,54800.0
2007-06-13 12:00:00,28.15,28.18,28.1,28.17,54200.0,23.2989,23.3237,23.2575,23.3154,54200.0
2007-06-13 12:30:00,28.18,28.29,28.15,28.2,70300.0,23.3237,23.4148,23.2989,23.3403,70300.0
2007-06-13 13:00:00,28.19,28.26,28.18,28.21,63800.0,23.332,23.3899,23.3237,23.3485,63800.0
2007-06-13 13:30:00,28.2,28.3,28.17,28.26,71500.0,23.3403,23.423,23.3154,23.3899,71500.0
2007-06-13 14:00:00,28.26,28.46,28.26,28.41,83000.0,23.3899,23.5555,23.3899,23.5141,83000.0
2007-06-13 14:30:00,28.4,28.61,28.37,28.56,113000.0,23.5058,23.6796,23.481,23.6382,113000.0
2007-06-13 15:00:00,28.57,28.57,28.47,28.52,124900.0,23.6465,23.6465,23.5637,23.6051,124900.0
2007-06-13 15:30:00,28.52,28.64,28.48,28.5,321700.0,23.6051,23.7044,23.572,23.5886,321700.0
2007-06-14 09:30:00,28.6,29.09,28.49,29.08,60100.0,23.6713,24.0769,23.5803,24.0686,60100.0
2007-06-14 10:00:00,29.08,29.08,28.89,29.02,48400.0,24.0686,24.0686,23.9114,24.019,48400.0
2007-06-14 10:30:00,29.04,29.26,29.02,29.15,91000.0,24.0355,24.2176,24.019,24.1265,91000.0
2007-06-14 11:00:00,29.15,29.22,29.1,29.21,64500.0,24.1265,24.1845,24.0852,24.1762,64500.0
2007-06-14 11:30:00,29.2,29.27,29.2,29.26,97200.0,24.1679,24.2259,24.1679,24.2176,97200.0
2007-06-14 12:00:00,29.26,29.41,29.26,29.39,88800.0,24.2176,24.3417,24.2176,24.3252,88800.0
2007-06-14 12:30:00,29.39,29.41,29.32,29.32,49300.0,24.3252,24.3417,24.2673,24.2673,49300.0
2007-06-14 13:00:00,29.32,29.42,29.32,29.35,63400.0,24.2673,24.35,24.2673,24.2921,63400.0
2007-06-14 13:30:00,29.36,29.43,29.35,29.37,80600.0,24.3004,24.3583,24.2921,24.3086,80600.0
2007-06-14 14:00:00,29.37,29.42,29.34,29.35,72800.0,24.3086,24.35,24.2838,24.2921,72800.0
2007-06-14 14:30:00,29.36,29.39,29.34,29.38,80000.0,24.3004,24.3252,24.2838,24.3169,80000.0
2007-06-14 15:00:00,29.38,29.42,29.33,29.41,145200.0,24.3169,24.35,24.2755,24.3417,145200.0
2007-06-14 15:30:00,29.41,29.47,29.34,29.36,230000.0,24.3417,24.3914,24.2838,24.3004,230000.0
2007-06-15 09:30:00,29.64,29.9,29.61,29.76,89900.0,24.5321,24.7473,24.5073,24.6314,89900.0
2007-06-15 10:00:00,29.75,29.86,29.75,29.83,109900.0,24.6231,24.7142,24.6231,24.6894,109900.0
2007-06-15 10:30:00,29.83,29.88,29.8,29.86,64300.0,24.6894,24.7307,24.6645,24.7142,64300.0
2007-06-15 11:00:00,29.85,29.87,29.82,29.82,58400.0,24.7059,24.7225,24.6811,24.6811,58400.0
2007-06-15 11:30:00,29.82,29.88,29.8,29.82,76400.0,24.6811,24.7307,24.6645,24.6811,76400.0
2007-06-15 12:00:00,29.82,29.82,29.7,29.72,72100.0,24.6811,24.6811,24.5818,24.5983,72100.0
2007-06-15 12:30:00,29.72,29.77,29.53,29.56,47200.0,24.5983,24.6397,24.4411,24.4659,47200.0
2007-06-15 13:00:00,29.57,29.58,29.5,29.53,43500.0,24.4742,24.4824,24.4162,24.4411,43500.0
2007-06-15 13:30:00,29.55,29.58,29.5,29.58,26600.0,24.4576,24.4824,24.4162,24.4824,26600.0
2007-06-15 14:00:00,29.58,29.64,29.55,29.61,61200.0,24.4824,24.5321,24.4576,24.5073,61200.0
2007-06-15 14:30:00,29.61,29.71,29.61,29.65,79000.0,24.5073,24.59,24.5073,24.5404,79000.0
2007-06-15 15:00:00,29.65,29.67,29.62,29.62,67600.0,24.5404,24.5569,24.5156,24.5156,67600.0
2007-06-15 15:30:00,29.62,29.71,29.52,29.59,281200.0,24.5156,24.59,24.4328,24.4907,281200.0
2007-06-18 09:30:00,29.72,29.75,29.4,29.4,32100.0,24.5983,24.6231,24.3335,24.3335,32100.0
2007-06-18 10:00:00,29.4,29.4,29.15,29.18,64900.0,24.3335,24.3335,24.1265,24.1514,64900.0
2007-06-18 10:30:00,29.18,29.22,29.17,29.2,35700.0,24.1514,24.1845,24.1431,24.1679,35700.0
2007-06-18 11:00:00,29.19,29.35,29.12,29.32,50000.0,24.1597,24.2921,24.1017,24.2673,50000.0
2007-06-18 11:30:00,29.32,29.35,29.15,29.15,23600.0,24.2673,24.2921,24.1265,24.1265,23600.0
2007-06-18 12:00:00,29.15,29.15,29.11,29.11,26000.0,24.1265,24.1265,24.0934,24.0934,26000.0
2007-06-18 12:30:00,29.11,29.13,29.09,29.09,70500.0,24.0934,24.11,24.0769,24.0769,70500.0
2007-06-18 13:00:00,29.09,29.16,29.03,29.08,41600.0,24.0769,24.1348,24.0272,24.0686,41600.0
2007-06-18 13:30:00,29.09,29.1,29.01,29.04,36200.0,24.0769,24.0852,24.0107,24.0355,36200.0
2007-06-18 14:00:00,29.04,29.08,28.97,29.08,34100.0,24.0355,24.0686,23.9776,24.0686,34100.0
2007-06-18 14:30:00,29.07,29.08,28.97,29.07,45100.0,24.0603,24.0686,23.9776,24.0603,45100.0
2007-06-18 15:00:00,29.08,29.18,29.06,29.11,45900.0,24.0686,24.1514,24.0521,24.0934,45900.0
2007-06-18 15:30:00,29.11,29.19,29.07,29.17,86500.0,24.0934,24.1597,24.0603,24.1431,86500.0
2007-06-19 09:30:00,28.99,29.13,28.72,28.76,65200.0,23.9941,24.11,23.7706,23.8038,65200.0
2007-06-19 10:00:00,28.76,28.93,28.72,28.93,43200.0,23.8038,23.9445,23.7706,23.9445,43200.0
2007-06-19 10:30:00,28.92,29.01,28.86,28.98,48100.0,23.9362,24.0107,23.8865,23.9858,48100.0
2007-06-19 11:00:00,28.98,28.98,28.77,28.78,30200.0,23.9858,23.9858,23.812,23.8203,30200.0
2007-06-19 11:30:00,28.78,28.83,28.76,28.83,34300.0,23.8203,23.8617,23.8038,23.8617,34300.0
2007-06-19 12:00:00,28.83,29.02,28.82,28.83,51300.0,23.8617,24.019,23.8534,23.8617,51300.0
2007-06-19 12:30:00,28.84,28.96,28.83,28.95,31200.0,23.87,23.9693,23.8617,23.961,31200.0
2007-06-19 13:00:00,28.95,28.95,28.88,28.89,27400.0,23.961,23.961,23.9031,23.9114,27400.0
2007-06-19 13:30:00,28.89,29.0,28.86,28.96,35900.0,23.9114,24.0024,23.8865,23.9693,35900.0
2007-06-19 14:00:00,28.95,28.96,28.87,28.88,48400.0,23.961,23.9693,23.8948,23.9031,48400.0
2007-06-19 14:30:00,28.88,28.91,28.78,28.87,50300.0,23.9031,23.9279,23.8203,23.8948,50300.0
2007-06-19 15:00:00,28.86,28.94,28.84,28.91,62500.0,23.8865,23.9527,23.87,23.9279,62500.0
2007-06-19 15:30:00,28.9,28.99,28.86,28.87,96700.0,23.9196,23.9941,23.8865,23.8948,96700.0
2007-06-20 09:30:00,28.98,28.98,28.76,28.88,43100.0,23.9858,23.9858,23.8038,23.9031,43100.0
2007-06-20 10:00:00,28.85,28.9,28.75,28.9,38500.0,23.8782,23.9196,23.7955,23.9196,38500.0
2007-06-20 10:30:00,28.89,29.07,28.84,28.87,68100.0,23.9114,24.0603,23.87,23.8948,68100.0
2007-06-20 11:00:00,28.87,28.91,28.77,28.78,77600.0,23.8948,23.9279,23.812,23.8203,77600.0
2007-06-20 11:30:00,28.78,28.79,28.57,28.63,75300.0,23.8203,23.8286,23.6465,23.6962,75300.0
2007-06-20 12:00:00,28.64,28.64,28.56,28.6,44400.0,23.7044,23.7044,23.6382,23.6713,44400.0
2007-06-20 12:30:00,28.6,28.64,28.6,28.6,38500.0,23.6713,23.7044,23.6713,23.6713,38500.0
2007-06-20 13:00:00,28.61,28.62,28.37,28.47,91100.0,23.6796,23.6879,23.481,23.5637,91100.0
2007-06-20 13:30:00,28.48,28.51,28.42,28.44,51100.0,23.572,23.5968,23.5223,23.5389,51100.0
2007-06-20 14:00:00,28.44,28.54,28.39,28.46,85900.0,23.5389,23.6217,23.4975,23.5555,85900.0
2007-06-20 14:30:00,28.47,28.53,28.36,28.41,70600.0,23.5637,23.6134,23.4727,23.5141,70600.0
2007-06-20 15:00:00,28.41,28.44,28.32,28.37,98000.0,23.5141,23.5389,23.4396,23.481,98000.0
2007-06-20 15:30:00,28.36,28.41,28.25,28.29,150700.0,23.4727,23.5141,23.3816,23.4148,150700.0
2007-06-21 09:30:00,28.38,28.38,27.9,28.05,95500.0,23.4892,23.4892,23.092,23.2161,95500.0
2007-06-21 10:00:00,28.07,28.4,28.02,28.35,52400.0,23.2327,23.5058,23.1913,23.4644,52400.0
2007-06-21 10:30:00,28.35,28.38,28.2,28.35,26000.0,23.4644,23.4892,23.3403,23.4644,26000.0
2007-06-21 11:00:00,28.36,28.4,28.22,28.34,39700.0,23.4727,23.5058,23.3568,23.4561,39700.0
2007-06-21 11:30:00,28.35,28.35,28.21,28.26,24600.0,23.4644,23.4644,23.3485,23.3899,24600.0
2007-06-21 12:00:00,28.26,28.37,28.16,28.25,65700.0,23.3899,23.481,23.3072,23.3816,65700.0
2007-06-21 12:30:00,28.24,28.36,28.22,28.25,24700.0,23.3734,23.4727,23.3568,23.3816,24700.0
2007-06-21 13:00:00,28.27,28.45,28.27,28.44,26900.0,23.3982,23.5472,23.3982,23.5389,26900.0
2007-06-21 13:30:00,28.45,28.55,28.45,28.55,27900.0,23.5472,23.6299,23.5472,23.6299,27900.0
2007-06-21 14:00:00,28.55,28.57,28.36,28.39,41000.0,23.6299,23.6465,23.4727,23.4975,41000.0
2007-06-21 14:30:00,28.39,28.39,28.28,28.3,70000.0,23.4975,23.4975,23.4065,23.423,70000.0
2007-06-21 15:00:00,28.29,28.4,28.28,28.4,51000.0,23.4148,23.5058,23.4065,23.5058,51000.0
2007-06-21 15:30:00,28.4,28.54,28.38,28.53,175600.0,23.5058,23.6217,23.4892,23.6134,175600.0
2007-06-22 09:30:00,28.3,28.4,28.04,28.25,46700.0,23.423,23.5058,23.2078,23.3816,46700.0
2007-06-22 10:00:00,28.25,28.34,28.1,28.22,43100.0,23.3816,23.4561,23.2575,23.3568,43100.0
2007-06-22 10:30:00,28.21,28.3,28.14,28.19,43100.0,23.3485,23.423,23.2906,23.332,43100.0
2007-06-22 11:00:00,28.19,28.22,28.12,28.2,56700.0,23.332,23.3568,23.274,23.3403,56700.0
2007-06-22 11:30:00,28.2,28.32,28.08,28.31,42400.0,23.3403,23.4396,23.2409,23.4313,42400.0
2007-06-22 12:00:00,28.3,28.31,28.03,28.04,63200.0,23.423,23.4313,23.1996,23.2078,63200.0
2007-06-22 12:30:00,28.02,28.14,27.97,28.03,51900.0,23.1913,23.2906,23.1499,23.1996,51900.0
2007-06-22 13:00:00,28.03,28.15,27.96,28.1,47300.0,23.1996,23.2989,23.1416,23.2575,47300.0
2007-06-22 13:30:00,28.1,28.23,28.1,28.15,21800.0,23.2575,23.3651,23.2575,23.2989,21800.0
2007-06-22 14:00:00,28.14,28.16,28.05,28.16,31500.0,23.2906,23.3072,23.2161,23.3072,31500.0
2007-06-22 14:30:00,28.17,28.21,28.11,28.16,37600.0,23.3154,23.3485,23.2658,23.3072,37600.0
2007-06-22 15:00:00,28.17,28.27,28.12,28.13,60300.0,23.3154,23.3982,23.274,23.2823,60300.0
2007-06-22 15:30:00,28.13,28.23,28.05,28.1,180200.0,23.2823,23.3651,23.2161,23.2575,180200.0
2007-06-25 09:30:00,28.26,28.83,28.22,28.5,108300.0,23.3899,23.8617,23.3568,23.5886,108300.0
2007-06-25 10:00:00,28.5,28.79,28.45,28.75,40600.0,23.5886,23.8286,23.5472,23.7955,40600.0
2007-06-25 10:30:00,28.74,28.78,28.56,28.75,38200.0,23.7872,23.8203,23.6382,23.7955,38200.0
2007-06-25 11:00:00,28.75,28.92,28.74,28.89,70800.0,23.7955,23.9362,23.7872,23.9114,70800.0
2007-06-25 11:30:00,28.89,28.91,28.75,28.81,35800.0,23.9114,23.9279,23.7955,23.8451,35800.0
2007-06-25 12:00:00,28.81,28.86,28.72,28.73,53300.0,23.8451,23.8865,23.7706,23.7789,53300.0
2007-06-25 12:30:00,28.73,28.78,28.64,28.65,29600.0,23.7789,23.8203,23.7044,23.7127,29600.0
2007-06-25 13:00:00,28.65,28.71,28.6,28.61,45700.0,23.7127,23.7624,23.6713,23.6796,45700.0
2007-06-25 13:30:00,28.61,28.72,28.59,28.59,38900.0,23.6796,23.7706,23.6631,23.6631,38900.0
2007-06-25 14:00:00,28.6,28.69,28.43,28.43,76300.0,23.6713,23.7458,23.5306,23.5306,76300.0
2007-06-25 14:30:00,28.42,28.49,28.35,28.42,80000.0,23.5223,23.5803,23.4644,23.5223,80000.0
2007-06-25 15:00:00,28.41,28.51,28.24,28.5,79000.0,23.5141,23.5968,23.3734,23.5886,79000.0
2007-06-25 15:30:00,28.49,28.55,28.38,28.41,89900.0,23.5803,23.6299,23.4892,23.5141,89900.0
2007-06-26 09:30:00,28.49,28.63,28.36,28.42,62200.0,23.5803,23.6962,23.4727,23.5223,62200.0
2007-06-26 10:00:00,28.44,28.59,28.33,28.33,44100.0,23.5389,23.6631,23.4479,23.4479,44100.0
2007-06-26 10:30:00,28.33,28.47,28.21,28.21,41500.0,23.4479,23.5637,23.3485,23.3485,41500.0
2007-06-26 11:00:00,28.22,28.39,28.19,28.36,20400.0,23.3568,23.4975,23.332,23.4727,20400.0
2007-06-26 11:30:00,28.34,28.55,28.31,28.5,27400.0,23.4561,23.6299,23.4313,23.5886,27400.0
2007-06-26 12:00:00,28.53,28.54,28.39,28.47,29900.0,23.6134,23.6217,23.4975,23.5637,29900.0
2007-06-26 12:30:00,28.47,28.47,28.32,28.34,16800.0,23.5637,23.5637,23.4396,23.4561,16800.0
2007-06-26 13:00:00,28.35,28.44,28.34,28.34,11700.0,23.4644,23.5389,23.4561,23.4561,11700.0
2007-06-26 13:30:00,28.35,28.38,28.28,28.33,20500.0,23.4644,23.4892,23.4065,23.4479,20500.0
2007-06-26 14:00:00,28.33,28.39,28.22,28.24,28000.0,23.4479,23.4975,23.3568,23.3734,28000.0
2007-06-26 14:30:00,28.24,28.26,28.12,28.15,40000.0,23.3734,23.3899,23.274,23.2989,40000.0
2007-06-26 15:00:00,28.14,28.25,28.09,28.17,45700.0,23.2906,23.3816,23.2492,23.3154,45700.0
2007-06-26 15:30:00,28.17,28.23,28.1,28.1,100800.0,23.3154,23.3651,23.2575,23.2575,100800.0
2007-06-27 09:30:00,28.85,28.93,28.62,28.72,429300.0,23.8782,23.9445,23.6879,23.7706,429300.0
2007-06-27 10:00:00,28.71,28.83,28.64,28.68,240900.0,23.7624,23.8617,23.7044,23.7375,240900.0
2007-06-27 10:30:00,28.68,28.77,28.48,28.76,170900.0,23.7375,23.812,23.572,23.8038,170900.0
2007-06-27 11:00:00,28.75,28.96,28.71,28.9,164100.0,23.7955,23.9693,23.7624,23.9196,164100.0
2007-06-27 11:30:00,28.89,28.9,28.77,28.86,103000.0,23.9114,23.9196,23.812,23.8865,103000.0
2007-06-27 12:00:00,28.85,28.95,28.82,28.89,96900.0,23.8782,23.961,23.8534,23.9114,96900.0
2007-06-27 12:30:00,28.92,29.09,28.91,29.09,60900.0,23.9362,24.0769,23.9279,24.0769,60900.0
2007-06-27 13:00:00,29.1,29.16,29.01,29.15,61600.0,24.0852,24.1348,24.0107,24.1265,61600.0
2007-06-27 13:30:00,29.14,29.2,29.06,29.16,68800.0,24.1183,24.1679,24.0521,24.1348,68800.0
2007-06-27 14:00:00,29.17,29.35,29.16,29.35,74000.0,24.1431,24.2921,24.1348,24.2921,74000.0
2007-06-27 14:30:00,29.35,29.44,29.21,29.22,123100.0,24.2921,24.3666,24.1762,24.1845,123100.0
2007-06-27 15:00:00,29.22,29.32,29.13,29.31,229100.0,24.1845,24.2673,24.11,24.259,229100.0
2007-06-27 15:30:00,29.31,29.43,29.27,29.4,245800.0,24.259,24.3583,24.2259,24.3335,245800.0
2007-06-28 09:30:00,29.23,29.47,29.15,29.45,87900.0,24.1928,24.3914,24.1265,24.3748,87900.0
2007-06-28 10:00:00,29.45,29.63,29.42,29.52,66600.0,24.3748,24.5238,24.35,24.4328,66600.0
2007-06-28 10:30:00,29.51,29.57,29.41,29.53,54200.0,24.4245,24.4742,24.3417,24.4411,54200.0
2007-06-28 11:00:00,29.53,29.69,29.5,29.67,51100.0,24.4411,24.5735,24.4162,24.5569,51100.0
2007-06-28 11:30:00,29.68,29.77,29.67,29.7,125000.0,24.5652,24.6397,24.5569,24.5818,125000.0
2007-06-28 12:00:00,29.7,29.71,29.69,29.7,44300.0,24.5818,24.59,24.5735,24.5818,44300.0
2007-06-28 12:30:00,29.7,29.7,29.6,29.61,36800.0,24.5818,24.5818,24.499,24.5073,36800.0
2007-06-28 13:00:00,29.61,29.69,29.55,29.66,67100.0,24.5073,24.5735,24.4576,24.5487,67100.0
2007-06-28 13:30:00,29.67,29.71,29.63,29.63,59400.0,24.5569,24.59,24.5238,24.5238,59400.0
2007-06-28 14:00:00,29.64,29.75,29.57,29.67,69300.0,24.5321,24.6231,24.4742,24.5569,69300.0
2007-06-28 14:30:00,29.67,29.68,29.5,29.59,93800.0,24.5569,24.5652,24.4162,24.4907,93800.0
2007-06-28 15:00:00,29.62,29.72,29.56,29.69,108700.0,24.5156,24.5983,24.4659,24.5735,108700.0
2007-06-28 15:30:00,29.69,29.82,29.69,29.73,410500.0,24.5735,24.6811,24.5735,24.6066,410500.0
2007-06-29 09:30:00,29.86,29.86,29.6,29.6,68500.0,24.7142,24.7142,24.499,24.499,68500.0
2007-06-29 10:00:00,29.61,29.73,29.41,29.5,130700.0,24.5073,24.6066,24.3417,24.4162,130700.0
2007-06-29 10:30:00,29.5,29.51,29.32,29.33,55100.0,24.4162,24.4245,24.2673,24.2755,55100.0
2007-06-29 11:00:00,29.33,29.37,29.25,29.34,40000.0,24.2755,24.3086,24.2093,24.2838,40000.0
2007-06-29 11:30:00,29.33,29.41,29.28,29.28,25900.0,24.2755,24.3417,24.2341,24.2341,25900.0
2007-06-29 12:00:00,29.29,29.35,29.2,29.28,56700.0,24.2424,24.2921,24.1679,24.2341,56700.0
2007-06-29 12:30:00,29.26,29.26,29.17,29.2,38100.0,24.2176,24.2176,24.1431,24.1679,38100.0
2007-06-29 13:00:00,29.2,29.37,29.18,29.36,59100.0,24.1679,24.3086,24.1514,24.3004,59100.0
2007-06-29 13:30:00,29.36,29.41,29.27,29.37,44600.0,24.3004,24.3417,24.2259,24.3086,44600.0
2007-06-29 14:00:00,29.36,29.36,29.26,29.34,42200.0,24.3004,24.3004,24.2176,24.2838,42200.0
2007-06-29 14:30:00,29.34,29.43,29.28,29.32,44900.0,24.2838,24.3583,24.2341,24.2673,44900.0
2007-06-29 15:00:00,29.3,29.33,28.98,28.98,127300.0,24.2507,24.2755,23.9858,23.9858,127300.0
2007-06-29 15:30:00,28.99,29.38,28.99,29.33,233700.0,23.9941,24.3169,23.9941,24.2755,233700.0
2007-07-02 09:30:00,29.38,29.61,29.32,29.59,105600.0,24.3169,24.5073,24.2673,24.4907,105600.0
2007-07-02 10:00:00,29.59,29.66,29.53,29.62,99200.0,24.4907,24.5487,24.4411,24.5156,99200.0
2007-07-02 10:30:00,29.62,29.76,29.62,29.75,82100.0,24.5156,24.6314,24.5156,24.6231,82100.0
2007-07-02 11:00:00,29.75,29.81,29.7,29.78,92400.0,24.6231,24.6728,24.5818,24.648,92400.0
2007-07-02 11:30:00,29.78,29.89,29.76,29.84,70400.0,24.648,24.739,24.6314,24.6976,70400.0
2007-07-02 12:00:00,29.84,29.95,29.78,29.83,101500.0,24.6976,24.7887,24.648,24.6894,101500.0
2007-07-02 12:30:00,29.84,29.94,29.81,29.94,103200.0,24.6976,24.7804,24.6728,24.7804,103200.0
2007-07-02 13:00:00,29.94,30.03,29.94,29.99,102600.0,24.7804,24.8549,24.7804,24.8218,102600.0
2007-07-02 13:30:00,29.99,30.23,29.99,30.22,116100.0,24.8218,25.0204,24.8218,25.0122,116100.0
2007-07-02 14:00:00,30.22,30.29,30.13,30.28,136200.0,25.0122,25.0701,24.9377,25.0618,136200.0
2007-07-02 14:30:00,30.28,30.38,30.25,30.31,118200.0,25.0618,25.1446,25.037,25.0866,118200.0
2007-07-02 15:00:00,30.31,30.43,30.26,30.42,105500.0,25.0866,25.186,25.0453,25.1777,105500.0
2007-07-02 15:30:00,30.41,30.46,30.28,30.36,223100.0,25.1694,25.2108,25.0618,25.128,223100.0
2007-07-03 09:30:00,30.5,31.15,30.48,30.99,123600.0,25.2439,25.7819,25.2273,25.6495,123600.0
2007-07-03 10:00:00,30.98,31.0,30.7,30.81,111400.0,25.6412,25.6577,25.4094,25.5005,111400.0
2007-07-03 10:30:00,30.81,30.81,30.72,30.73,64700.0,25.5005,25.5005,25.426,25.4343,64700.0
2007-07-03 11:00:00,30.73,30.92,30.7,30.92,185200.0,25.4343,25.5915,25.4094,25.5915,185200.0
2007-07-03 11:30:00,30.91,30.92,30.74,30.82,64700.0,25.5832,25.5915,25.4425,25.5088,64700.0
2007-07-03 12:00:00,30.81,30.9,30.77,30.81,88400.0,25.5005,25.575,25.4674,25.5005,88400.0
2007-07-03 12:30:00,30.8,30.81,30.65,30.76,188500.0,25.4922,25.5005,25.3681,25.4591,188500.0
2007-07-05 09:30:00,30.78,30.78,30.32,30.56,118200.0,25.4756,25.4756,25.0949,25.2936,118200.0
2007-07-05 10:00:00,30.56,30.64,30.36,30.39,91200.0,25.2936,25.3598,25.128,25.1529,91200.0
2007-07-05 10:30:00,30.4,30.54,30.34,30.48,101400.0,25.1611,25.277,25.1115,25.2273,101400.0
2007-07-05 11:00:00,30.49,30.55,30.37,30.54,61100.0,25.2356,25.2853,25.1363,25.277,61100.0
2007-07-05 11:30:00,30.54,30.59,30.45,30.49,57600.0,25.277,25.3184,25.2025,25.2356,57600.0
2007-07-05 12:00:00,30.5,30.54,30.23,30.23,50600.0,25.2439,25.277,25.0204,25.0204,50600.0
2007-07-05 12:30:00,30.23,30.35,30.15,30.29,35600.0,25.0204,25.1197,24.9542,25.0701,35600.0
2007-07-05 13:00:00,30.3,30.3,30.24,30.25,28600.0,25.0784,25.0784,25.0287,25.037,28600.0
2007-07-05 13:30:00,30.25,30.38,30.25,30.36,48400.0,25.037,25.1446,25.037,25.128,48400.0
2007-07-05 14:00:00,30.36,30.56,30.32,30.48,68800.0,25.128,25.2936,25.0949,25.2273,68800.0
2007-07-05 14:30:00,30.47,30.58,30.47,30.51,80700.0,25.2191,25.3101,25.2191,25.2522,80700.0
2007-07-05 15:00:00,30.5,30.51,30.44,30.51,91600.0,25.2439,25.2522,25.1942,25.2522,91600.0
2007-07-05 15:30:00,30.5,30.61,30.48,30.51,201900.0,25.2439,25.3349,25.2273,25.2522,201900.0
2007-07-06 09:30:00,30.54,30.75,30.53,30.61,28800.0,25.277,25.4508,25.2687,25.3349,28800.0
2007-07-06 10:00:00,30.61,30.64,30.56,30.58,72000.0,25.3349,25.3598,25.2936,25.3101,72000.0
2007-07-06 10:30:00,30.58,30.62,30.49,30.55,41500.0,25.3101,25.3432,25.2356,25.2853,41500.0
2007-07-06 11:00:00,30.56,30.61,30.52,30.58,44400.0,25.2936,25.3349,25.2605,25.3101,44400.0
2007-07-06 11:30:00,30.58,30.6,30.5,30.53,29600.0,25.3101,25.3267,25.2439,25.2687,29600.0
2007-07-06 12:00:00,30.52,30.57,30.47,30.48,28000.0,25.2605,25.3018,25.2191,25.2273,28000.0
2007-07-06 12:30:00,30.48,30.5,30.44,30.49,28700.0,25.2273,25.2439,25.1942,25.2356,28700.0
2007-07-06 13:00:00,30.49,30.53,30.46,30.53,46600.0,25.2356,25.2687,25.2108,25.2687,46600.0
2007-07-06 13:30:00,30.53,30.55,30.51,30.53,44400.0,25.2687,25.2853,25.2522,25.2687,44400.0
2007-07-06 14:00:00,30.53,30.65,30.5,30.65,61200.0,25.2687,25.3681,25.2439,25.3681,61200.0
2007-07-06 14:30:00,30.65,30.74,30.64,30.72,41300.0,25.3681,25.4425,25.3598,25.426,41300.0
2007-07-06 15:00:00,30.72,30.74,30.67,30.72,110200.0,25.426,25.4425,25.3846,25.426,110200.0
2007-07-06 15:30:00,30.72,30.73,30.64,30.71,123700.0,25.426,25.4343,25.3598,25.4177,123700.0
2007-07-09 09:30:00,30.78,31.25,30.71,31.04,103100.0,25.4756,25.8647,25.4177,25.6908,103100.0
2007-07-09 10:00:00,31.03,31.1,31.0,31.04,67900.0,25.6826,25.7405,25.6577,25.6908,67900.0
2007-07-09 10:30:00,31.05,31.1,30.84,30.99,140500.0,25.6991,25.7405,25.5253,25.6495,140500.0
2007-07-09 11:00:00,30.99,31.07,30.9,30.94,33300.0,25.6495,25.7157,25.575,25.6081,33300.0
2007-07-09 11:30:00,30.95,31.04,30.88,30.89,48600.0,25.6164,25.6908,25.5584,25.5667,48600.0
2007-07-09 12:00:00,30.89,30.93,30.79,30.87,57500.0,25.5667,25.5998,25.4839,25.5501,57500.0
2007-07-09 12:30:00,30.85,30.89,30.73,30.77,94000.0,25.5336,25.5667,25.4343,25.4674,94000.0
2007-07-09 13:00:00,30.77,30.8,30.71,30.74,57100.0,25.4674,25.4922,25.4177,25.4425,57100.0
2007-07-09 13:30:00,30.74,30.76,30.73,30.73,28200.0,25.4425,25.4591,25.4343,25.4343,28200.0
2007-07-09 14:00:00,30.74,30.74,30.65,30.71,54800.0,25.4425,25.4425,25.3681,25.4177,54800.0
2007-07-09 14:30:00,30.71,30.99,30.71,30.98,76700.0,25.4177,25.6495,25.4177,25.6412,76700.0
2007-07-09 15:00:00,30.98,31.04,30.88,30.96,100000.0,25.6412,25.6908,25.5584,25.6246,100000.0
2007-07-09 15:30:00,30.95,30.97,30.67,30.68,218000.0,25.6164,25.6329,25.3846,25.3929,218000.0
2007-07-10 09:30:00,30.63,30.64,30.3,30.44,76100.0,25.3515,25.3598,25.0784,25.1942,76100.0
2007-07-10 10:00:00,30.43,30.6,30.37,30.53,79200.0,25.186,25.3267,25.1363,25.2687,79200.0
2007-07-10 10:30:00,30.53,30.58,30.46,30.52,125600.0,25.2687,25.3101,25.2108,25.2605,125600.0
2007-07-10 11:00:00,30.52,30.64,30.43,30.55,181400.0,25.2605,25.3598,25.186,25.2853,181400.0
2007-07-10 11:30:00,30.55,30.58,30.51,30.57,34900.0,25.2853,25.3101,25.2522,25.3018,34900.0
2007-07-10 12:00:00,30.57,30.61,30.41,30.53,135500.0,25.3018,25.3349,25.1694,25.2687,135500.0
2007-07-10 12:30:00,30.53,30.58,30.41,30.45,31000.0,25.2687,25.3101,25.1694,25.2025,31000.0
2007-07-10 13:00:00,30.45,30.51,30.26,30.27,50400.0,25.2025,25.2522,25.0453,25.0535,50400.0
2007-07-10 13:30:00,30.25,30.32,30.12,30.18,75600.0,25.037,25.0949,24.9294,24.979,75600.0
2007-07-10 14:00:00,30.17,30.36,30.11,30.33,66400.0,24.9708,25.128,24.9211,25.1032,66400.0
2007-07-10 14:30:00,30.33,30.39,30.27,30.3,50000.0,25.1032,25.1529,25.0535,25.0784,50000.0
2007-07-10 15:00:00,30.31,30.34,30.22,30.28,80000.0,25.0866,25.1115,25.0122,25.0618,80000.0
2007-07-10 15:30:00,30.28,30.28,30.09,30.09,200700.0,25.0618,25.0618,24.9046,24.9046,200700.0
2007-07-11 09:30:00,30.06,30.39,30.02,30.05,65400.0,24.8797,25.1529,24.8466,24.8714,65400.0
2007-07-11 10:00:00,30.06,30.42,30.04,30.42,169100.0,24.8797,25.1777,24.8632,25.1777,169100.0
2007-07-11 10:30:00,30.42,30.59,30.25,30.57,146800.0,25.1777,25.3184,25.037,25.3018,146800.0
2007-07-11 11:00:00,30.58,30.63,30.55,30.58,60700.0,25.3101,25.3515,25.2853,25.3101,60700.0
2007-07-11 11:30:00,30.59,30.6,30.41,30.46,65600.0,25.3184,25.3267,25.1694,25.2108,65600.0
2007-07-11 12:00:00,30.46,30.67,30.45,30.6,70500.0,25.2108,25.3846,25.2025,25.3267,70500.0
2007-07-11 12:30:00,30.61,30.62,30.46,30.49,38500.0,25.3349,25.3432,25.2108,25.2356,38500.0
2007-07-11 13:00:00,30.49,30.61,30.49,30.56,41800.0,25.2356,25.3349,25.2356,25.2936,41800.0
2007-07-11 13:30:00,30.55,30.65,30.52,30.53,51400.0,25.2853,25.3681,25.2605,25.2687,51400.0
2007-07-11 14:00:00,30.53,30.65,30.52,30.65,43400.0,25.2687,25.3681,25.2605,25.3681,43400.0
2007-07-11 14:30:00,30.64,30.65,30.53,30.59,57900.0,25.3598,25.3681,25.2687,25.3184,57900.0
2007-07-11 15:00:00,30.58,30.77,30.52,30.69,136400.0,25.3101,25.4674,25.2605,25.4012,136400.0
2007-07-11 15:30:00,30.7,30.88,30.64,30.84,276400.0,25.4094,25.5584,25.3598,25.5253,276400.0
2007-07-12 09:30:00,31.04,31.58,31.04,31.34,145300.0,25.6908,26.1378,25.6908,25.9391,145300.0
2007-07-12 10:00:00,31.37,31.37,31.2,31.27,55700.0,25.964,25.964,25.8233,25.8812,55700.0
2007-07-12 10:30:00,31.27,31.49,31.23,31.26,83100.0,25.8812,26.0633,25.8481,25.8729,83100.0
2007-07-12 11:00:00,31.27,31.27,31.07,31.16,142000.0,25.8812,25.8812,25.7157,25.7902,142000.0
2007-07-12 11:30:00,31.16,31.38,31.16,31.33,45100.0,25.7902,25.9722,25.7902,25.9309,45100.0
2007-07-12 12:00:00,31.31,31.54,31.31,31.52,192700.0,25.9143,26.1047,25.9143,26.0881,192700.0
2007-07-12 12:30:00,31.51,31.58,31.47,31.54,63400.0,26.0798,26.1378,26.0467,26.1047,63400.0
2007-07-12 13:00:00,31.55,31.58,31.35,31.47,36600.0,26.113,26.1378,25.9474,26.0467,36600.0
2007-07-12 13:30:00,31.46,31.49,31.41,31.49,59200.0,26.0385,26.0633,25.9971,26.0633,59200.0
2007-07-12 14:00:00,31.48,31.5,31.36,31.49,43300.0,26.055,26.0716,25.9557,26.0633,43300.0
2007-07-12 14:30:00,31.42,31.58,31.42,31.51,95800.0,26.0054,26.1378,26.0054,26.0798,95800.0
2007-07-12 15:00:00,31.55,31.64,31.48,31.57,120600.0,26.113,26.1874,26.055,26.1295,120600.0
2007-07-12 15:30:00,31.57,31.7,31.55,31.55,265700.0,26.1295,26.2371,26.113,26.113,265700.0
2007-07-13 09:30:00,31.6,31.64,31.46,31.54,290800.0,26.1543,26.1874,26.0385,26.1047,290800.0
2007-07-13 10:00:00,31.56,31.83,31.54,31.83,133600.0,26.1212,26.3447,26.1047,26.3447,133600.0
2007-07-13 10:30:00,31.83,31.94,31.69,31.7,371500.0,26.3447,26.4357,26.2288,26.2371,371500.0
2007-07-13 11:00:00,31.71,31.8,31.69,31.72,295500.0,26.2454,26.3199,26.2288,26.2537,295500.0
2007-07-13 11:30:00,31.71,31.89,31.68,31.8,145200.0,26.2454,26.3944,26.2205,26.3199,145200.0
2007-07-13 12:00:00,31.81,31.93,31.79,31.81,84500.0,26.3281,26.4275,26.3116,26.3281,84500.0
2007-07-13 12:30:00,31.81,31.85,31.75,31.79,98800.0,26.3281,26.3613,26.2785,26.3116,98800.0
2007-07-13 13:00:00,31.79,31.79,31.68,31.7,98900.0,26.3116,26.3116,26.2205,26.2371,98900.0
2007-07-13 13:30:00,31.7,31.77,31.68,31.73,111300.0,26.2371,26.295,26.2205,26.2619,111300.0
2007-07-13 14:00:00,31.73,31.89,31.7,31.77,121300.0,26.2619,26.3944,26.2371,26.295,121300.0
2007-07-13 14:30:00,31.77,31.85,31.76,31.8,276900.0,26.295,26.3613,26.2868,26.3199,276900.0
2007-07-13 15:00:00,31.8,31.8,31.71,31.76,153400.0,26.3199,26.3199,26.2454,26.2868,153400.0
2007-07-13 15:30:00,31.77,31.8,31.6,31.65,175800.0,26.295,26.3199,26.1543,26.1957,175800.0
2007-07-16 09:30:00,31.56,31.57,31.15,31.24,171100.0,26.1212,26.1295,25.7819,25.8564,171100.0
2007-07-16 10:00:00,31.26,31.29,31.0,31.07,164300.0,25.8729,25.8978,25.6577,25.7157,164300.0
2007-07-16 10:30:00,31.07,31.36,31.05,31.17,114300.0,25.7157,25.9557,25.6991,25.7984,114300.0
2007-07-16 11:00:00,31.16,31.21,31.0,31.05,136400.0,25.7902,25.8315,25.6577,25.6991,136400.0
2007-07-16 11:30:00,31.04,31.21,31.04,31.13,86200.0,25.6908,25.8315,25.6908,25.7653,86200.0
2007-07-16 12:00:00,31.15,31.21,31.03,31.04,104800.0,25.7819,25.8315,25.6826,25.6908,104800.0
2007-07-16 12:30:00,31.04,31.11,30.97,31.03,70400.0,25.6908,25.7488,25.6329,25.6826,70400.0
2007-07-16 13:00:00,31.03,31.04,30.93,30.98,54700.0,25.6826,25.6908,25.5998,25.6412,54700.0
2007-07-16 13:30:00,30.98,30.99,30.75,30.84,102800.0,25.6412,25.6495,25.4508,25.5253,102800.0
2007-07-16 14:00:00,30.82,30.99,30.76,30.98,86000.0,25.5088,25.6495,25.4591,25.6412,86000.0
2007-07-16 14:30:00,30.99,31.11,30.62,31.1,203500.0,25.6495,25.7488,25.3432,25.7405,203500.0
2007-07-16 15:00:00,31.1,31.11,30.98,31.03,129000.0,25.7405,25.7488,25.6412,25.6826,129000.0
2007-07-16 15:30:00,31.02,31.11,30.89,30.99,161500.0,25.6743,25.7488,25.5667,25.6495,161500.0
2007-07-17 09:30:00,30.73,30.75,29.9,30.35,705400.0,25.4343,25.4508,24.7473,25.1197,705400.0
2007-07-17 10:00:00,30.35,30.5,30.28,30.43,168500.0,25.1197,25.2439,25.0618,25.186,168500.0
2007-07-17 10:30:00,30.44,30.51,30.39,30.47,181000.0,25.1942,25.2522,25.1529,25.2191,181000.0
2007-07-17 11:00:00,30.48,30.59,30.39,30.47,173100.0,25.2273,25.3184,25.1529,25.2191,173100.0
2007-07-17 11:30:00,30.48,30.55,30.47,30.51,112000.0,25.2273,25.2853,25.2191,25.2522,112000.0
2007-07-17 12:00:00,30.5,30.58,30.49,30.55,134500.0,25.2439,25.3101,25.2356,25.2853,134500.0
2007-07-17 12:30:00,30.55,30.56,30.3,30.5,96000.0,25.2853,25.2936,25.0784,25.2439,96000.0
2007-07-17 13:00:00,30.5,30.51,30.41,30.5,89800.0,25.2439,25.2522,25.1694,25.2439,89800.0
2007-07-17 13:30:00,30.5,30.56,30.49,30.56,107200.0,25.2439,25.2936,25.2356,25.2936,107200.0
2007-07-17 14:00:00,30.55,30.66,30.47,30.6,96300.0,25.2853,25.3763,25.2191,25.3267,96300.0
2007-07-17 14:30:00,30.6,30.61,30.49,30.52,106200.0,25.3267,25.3349,25.2356,25.2605,106200.0
2007-07-17 15:00:00,30.52,30.52,30.44,30.46,171200.0,25.2605,25.2605,25.1942,25.2108,171200.0
2007-07-17 15:30:00,30.45,30.46,30.37,30.43,295100.0,25.2025,25.2108,25.1363,25.186,295100.0
2007-07-18 09:30:00,30.06,30.47,30.06,30.44,188800.0,24.8797,25.2191,24.8797,25.1942,188800.0
2007-07-18 10:00:00,30.45,30.55,30.08,30.11,141000.0,25.2025,25.2853,24.8963,24.9211,141000.0
2007-07-18 10:30:00,30.1,30.1,29.8,30.0,146600.0,24.9128,24.9128,24.6645,24.8301,146600.0
2007-07-18 11:00:00,29.99,30.14,29.89,29.91,66300.0,24.8218,24.9459,24.739,24.7556,66300.0
2007-07-18 11:30:00,29.92,29.93,29.8,29.82,62500.0,24.7639,24.7721,24.6645,24.6811,62500.0
2007-07-18 12:00:00,29.84,30.38,29.59,29.65,273800.0,24.6976,25.1446,24.4907,24.5404,273800.0
2007-07-18 12:30:00,29.66,29.79,29.65,29.78,66400.0,24.5487,24.6563,24.5404,24.648,66400.0
2007-07-18 13:00:00,29.8,29.85,29.62,29.64,169600.0,24.6645,24.7059,24.5156,24.5321,169600.0
2007-07-18 13:30:00,29.68,29.82,29.6,29.73,70500.0,24.5652,24.6811,24.499,24.6066,70500.0
2007-07-18 14:00:00,29.73,29.75,29.64,29.68,72000.0,24.6066,24.6231,24.5321,24.5652,72000.0
2007-07-18 14:30:00,29.7,29.76,29.66,29.66,113100.0,24.5818,24.6314,24.5487,24.5487,113100.0
2007-07-18 15:00:00,29.67,29.76,29.62,29.65,144300.0,24.5569,24.6314,24.5156,24.5404,144300.0
2007-07-18 15:30:00,29.66,29.8,29.65,29.75,299600.0,24.5487,24.6645,24.5404,24.6231,299600.0
2007-07-19 09:30:00,30.0,30.15,29.91,29.93,126800.0,24.8301,24.9542,24.7556,24.7721,126800.0
2007-07-19 10:00:00,29.92,30.0,29.82,29.9,82800.0,24.7639,24.8301,24.6811,24.7473,82800.0
2007-07-19 10:30:00,29.9,29.91,29.81,29.89,57000.0,24.7473,24.7556,24.6728,24.739,57000.0
2007-07-19 11:00:00,29.88,30.02,29.84,29.98,88200.0,24.7307,24.8466,24.6976,24.8135,88200.0
2007-07-19 11:30:00,30.0,30.01,29.84,29.95,151000.0,24.8301,24.8383,24.6976,24.7887,151000.0
2007-07-19 12:00:00,29.95,30.0,29.9,29.95,69300.0,24.7887,24.8301,24.7473,24.7887,69300.0
2007-07-19 12:30:00,29.95,29.96,29.91,29.91,53900.0,24.7887,24.797,24.7556,24.7556,53900.0
2007-07-19 13:00:00,29.92,29.96,29.91,29.95,56000.0,24.7639,24.797,24.7556,24.7887,56000.0
2007-07-19 13:30:00,29.95,30.01,29.94,30.0,90900.0,24.7887,24.8383,24.7804,24.8301,90900.0
2007-07-19 14:00:00,30.0,30.05,29.94,29.96,88400.0,24.8301,24.8714,24.7804,24.797,88400.0
2007-07-19 14:30:00,29.95,29.99,29.9,29.96,145400.0,24.7887,24.8218,24.7473,24.797,145400.0
2007-07-19 15:00:00,29.96,29.97,29.92,29.94,131900.0,24.797,24.8052,24.7639,24.7804,131900.0
2007-07-19 15:30:00,29.94,29.97,29.82,29.86,238900.0,24.7804,24.8052,24.6811,24.7142,238900.0
2007-07-20 09:30:00,29.8,29.89,29.6,29.74,139900.0,24.6645,24.739,24.499,24.6149,139900.0
2007-07-20 10:00:00,29.76,29.76,29.58,29.75,140700.0,24.6314,24.6314,24.4824,24.6231,140700.0
2007-07-20 10:30:00,29.75,29.78,29.58,29.62,152000.0,24.6231,24.648,24.4824,24.5156,152000.0
2007-07-20 11:00:00,29.61,29.7,29.6,29.61,200800.0,24.5073,24.5818,24.499,24.5073,200800.0
2007-07-20 11:30:00,29.6,29.65,29.53,29.62,234900.0,24.499,24.5404,24.4411,24.5156,234900.0
2007-07-20 12:00:00,29.62,29.62,29.41,29.53,405500.0,24.5156,24.5156,24.3417,24.4411,405500.0
2007-07-20 12:30:00,29.53,29.55,29.48,29.49,143800.0,24.4411,24.4576,24.3997,24.408,143800.0
2007-07-20 13:00:00,29.49,29.51,29.42,29.48,140900.0,24.408,24.4245,24.35,24.3997,140900.0
2007-07-20 13:30:00,29.49,29.65,29.48,29.55,123700.0,24.408,24.5404,24.3997,24.4576,123700.0
2007-07-20 14:00:00,29.55,29.78,29.55,29.73,134000.0,24.4576,24.648,24.4576,24.6066,134000.0
2007-07-20 14:30:00,29.72,29.74,29.69,29.74,87100.0,24.5983,24.6149,24.5735,24.6149,87100.0
2007-07-20 15:00:00,29.74,29.82,29.7,29.82,119200.0,24.6149,24.6811,24.5818,24.6811,119200.0
2007-07-20 15:30:00,29.81,29.81,29.7,29.75,231200.0,24.6728,24.6728,24.5818,24.6231,231200.0
2007-07-23 09:30:00,29.81,29.81,29.42,29.45,111800.0,24.6728,24.6728,24.35,24.3748,111800.0
2007-07-23 10:00:00,29.44,29.51,29.22,29.26,145700.0,24.3666,24.4245,24.1845,24.2176,145700.0
2007-07-23 10:30:00,29.27,29.28,29.05,29.15,103100.0,24.2259,24.2341,24.0438,24.1265,103100.0
2007-07-23 11:00:00,29.17,29.21,29.05,29.16,67200.0,24.1431,24.1762,24.0438,24.1348,67200.0
2007-07-23 11:30:00,29.16,29.24,29.05,29.08,67500.0,24.1348,24.201,24.0438,24.0686,67500.0
2007-07-23 12:00:00,29.08,29.09,28.86,28.88,186900.0,24.0686,24.0769,23.8865,23.9031,186900.0
2007-07-23 12:30:00,28.88,28.9,28.84,28.86,79200.0,23.9031,23.9196,23.87,23.8865,79200.0
2007-07-23 13:00:00,28.86,28.94,28.7,28.75,95400.0,23.8865,23.9527,23.7541,23.7955,95400.0
2007-07-23 13:30:00,28.76,28.76,28.52,28.6,296500.0,23.8038,23.8038,23.6051,23.6713,296500.0
2007-07-23 14:00:00,28.62,28.77,28.6,28.69,246200.0,23.6879,23.812,23.6713,23.7458,246200.0
2007-07-23 14:30:00,28.69,28.97,28.69,28.89,131100.0,23.7458,23.9776,23.7458,23.9114,131100.0
2007-07-23 15:00:00,28.89,28.99,28.86,28.94,129900.0,23.9114,23.9941,23.8865,23.9527,129900.0
2007-07-23 15:30:00,28.94,28.95,28.83,28.88,233300.0,23.9527,23.961,23.8617,23.9031,233300.0
2007-07-24 09:30:00,28.55,28.66,28.31,28.47,98300.0,23.6299,23.721,23.4313,23.5637,98300.0
2007-07-24 10:00:00,28.52,28.55,28.31,28.44,56900.0,23.6051,23.6299,23.4313,23.5389,56900.0
2007-07-24 10:30:00,28.44,28.7,28.41,28.69,63600.0,23.5389,23.7541,23.5141,23.7458,63600.0
2007-07-24 11:00:00,28.68,28.84,28.57,28.7,150000.0,23.7375,23.87,23.6465,23.7541,150000.0
2007-07-24 11:30:00,28.73,28.78,28.55,28.6,181200.0,23.7789,23.8203,23.6299,23.6713,181200.0
2007-07-24 12:00:00,28.6,28.61,28.49,28.57,82800.0,23.6713,23.6796,23.5803,23.6465,82800.0
2007-07-24 12:30:00,28.59,28.65,28.53,28.55,67100.0,23.6631,23.7127,23.6134,23.6299,67100.0
2007-07-24 13:00:00,28.56,28.58,28.52,28.54,68700.0,23.6382,23.6548,23.6051,23.6217,68700.0
2007-07-24 13:30:00,28.54,28.59,28.43,28.48,54800.0,23.6217,23.6631,23.5306,23.572,54800.0
2007-07-24 14:00:00,28.48,28.55,28.37,28.54,60200.0,23.572,23.6299,23.481,23.6217,60200.0
2007-07-24 14:30:00,28.55,28.57,28.5,28.55,148300.0,23.6299,23.6465,23.5886,23.6299,148300.0
2007-07-24 15:00:00,28.55,28.55,28.31,28.31,207800.0,23.6299,23.6299,23.4313,23.4313,207800.0
2007-07-24 15:30:00,28.3,28.43,28.23,28.34,249200.0,23.423,23.5306,23.3651,23.4561,249200.0
2007-07-25 09:30:00,28.5,28.65,28.21,28.21,100300.0,23.5886,23.7127,23.3485,23.3485,100300.0
2007-07-25 10:00:00,28.21,28.25,28.12,28.2,110100.0,23.3485,23.3816,23.274,23.3403,110100.0
2007-07-25 10:30:00,28.2,28.22,27.86,28.03,132100.0,23.3403,23.3568,23.0589,23.1996,132100.0
2007-07-25 11:00:00,28.02,28.16,27.95,28.13,151600.0,23.1913,23.3072,23.1333,23.2823,151600.0
2007-07-25 11:30:00,28.14,28.3,27.89,28.28,184200.0,23.2906,23.423,23.0837,23.4065,184200.0
2007-07-25 12:00:00,28.27,28.37,28.21,28.33,94400.0,23.3982,23.481,23.3485,23.4479,94400.0
2007-07-25 12:30:00,28.34,28.36,28.27,28.27,83300.0,23.4561,23.4727,23.3982,23.3982,83300.0
2007-07-25 13:00:00,28.25,28.32,28.18,28.23,80400.0,23.3816,23.4396,23.3237,23.3651,80400.0
2007-07-25 13:30:00,28.23,28.23,28.08,28.08,130200.0,23.3651,23.3651,23.2409,23.2409,130200.0
2007-07-25 14:00:00,28.08,28.16,28.02,28.07,144700.0,23.2409,23.3072,23.1913,23.2327,144700.0
2007-07-25 14:30:00,28.08,28.11,27.99,28.1,93300.0,23.2409,23.2658,23.1665,23.2575,93300.0
2007-07-25 15:00:00,28.1,28.29,28.1,28.22,153400.0,23.2575,23.4148,23.2575,23.3568,153400.0
2007-07-25 15:30:00,28.22,28.29,28.15,28.25,270400.0,23.3568,23.4148,23.2989,23.3816,270400.0
2007-07-26 09:30:00,27.91,28.15,27.6,27.93,226400.0,23.1002,23.2989,22.8437,23.1168,226400.0
2007-07-26 10:00:00,27.93,28.17,27.85,28.04,228100.0,23.1168,23.3154,23.0506,23.2078,228100.0
2007-07-26 10:30:00,28.05,28.14,27.94,27.98,114400.0,23.2161,23.2906,23.1251,23.1582,114400.0
2007-07-26 11:00:00,27.97,28.01,27.9,27.93,143400.0,23.1499,23.183,23.092,23.1168,143400.0
2007-07-26 11:30:00,27.93,27.94,27.76,27.87,85200.0,23.1168,23.1251,22.9761,23.0671,85200.0
2007-07-26 12:00:00,27.87,27.88,27.57,27.58,95400.0,23.0671,23.0754,22.8188,22.8271,95400.0
2007-07-26 12:30:00,27.59,27.59,27.41,27.49,116000.0,22.8354,22.8354,22.6864,22.7526,116000.0
2007-07-26 13:00:00,27.48,27.63,27.39,27.53,99500.0,22.7443,22.8685,22.6699,22.7857,99500.0
2007-07-26 13:30:00,27.53,27.62,27.35,27.4,197800.0,22.7857,22.8602,22.6367,22.6781,197800.0
2007-07-26 14:00:00,27.44,27.6,27.44,27.51,285000.0,22.7112,22.8437,22.7112,22.7692,285000.0
2007-07-26 14:30:00,27.54,27.65,27.44,27.57,101200.0,22.794,22.885,22.7112,22.8188,101200.0
2007-07-26 15:00:00,27.6,27.98,27.56,27.77,174400.0,22.8437,23.1582,22.8106,22.9844,174400.0
2007-07-26 15:30:00,27.76,27.9,27.64,27.64,300700.0,22.9761,23.092,22.8768,22.8768,300700.0
2007-07-27 09:30:00,27.54,27.66,27.3,27.56,196900.0,22.794,22.8933,22.5954,22.8106,196900.0
2007-07-27 10:00:00,27.57,28.06,27.55,27.99,223200.0,22.8188,23.2244,22.8023,23.1665,223200.0
2007-07-27 10:30:00,28.0,28.1,27.47,27.56,131200.0,23.1747,23.2575,22.7361,22.8106,131200.0
2007-07-27 11:00:00,27.55,27.59,27.42,27.43,181400.0,22.8023,22.8354,22.6947,22.703,181400.0
2007-07-27 11:30:00,27.44,27.6,27.38,27.5,126500.0,22.7112,22.8437,22.6616,22.7609,126500.0
2007-07-27 12:00:00,27.5,27.57,27.46,27.5,87500.0,22.7609,22.8188,22.7278,22.7609,87500.0
2007-07-27 12:30:00,27.5,27.62,27.42,27.61,193300.0,22.7609,22.8602,22.6947,22.8519,193300.0
2007-07-27 13:00:00,27.61,27.68,27.59,27.66,139800.0,22.8519,22.9099,22.8354,22.8933,139800.0
2007-07-27 13:30:00,27.66,27.97,27.64,27.92,97700.0,22.8933,23.1499,22.8768,23.1085,97700.0
2007-07-27 14:00:00,27.89,27.92,27.73,27.73,95200.0,23.0837,23.1085,22.9513,22.9513,95200.0
2007-07-27 14:30:00,27.72,27.98,27.7,27.92,78400.0,22.943,23.1582,22.9264,23.1085,78400.0
2007-07-27 15:00:00,27.94,28.04,27.85,27.88,164400.0,23.1251,23.2078,23.0506,23.0754,164400.0
2007-07-27 15:30:00,27.88,28.06,27.68,27.7,282500.0,23.0754,23.2244,22.9099,22.9264,282500.0
2007-07-30 09:30:00,27.74,28.0,27.65,27.94,174300.0,22.9595,23.1747,22.885,23.1251,174300.0
2007-07-30 10:00:00,27.95,28.2,27.78,28.2,109000.0,23.1333,23.3403,22.9926,23.3403,109000.0
2007-07-30 10:30:00,28.17,28.19,27.88,28.01,92800.0,23.3154,23.332,23.0754,23.183,92800.0
2007-07-30 11:00:00,28.01,28.09,27.92,28.03,85500.0,23.183,23.2492,23.1085,23.1996,85500.0
2007-07-30 11:30:00,28.03,28.09,27.9,27.99,57900.0,23.1996,23.2492,23.092,23.1665,57900.0
2007-07-30 12:00:00,28.01,28.06,27.93,27.96,53700.0,23.183,23.2244,23.1168,23.1416,53700.0
2007-07-30 12:30:00,27.97,28.14,27.95,28.1,55400.0,23.1499,23.2906,23.1333,23.2575,55400.0
2007-07-30 13:00:00,28.11,28.19,28.09,28.1,40400.0,23.2658,23.332,23.2492,23.2575,40400.0
2007-07-30 13:30:00,28.1,28.32,28.03,28.27,81000.0,23.2575,23.4396,23.1996,23.3982,81000.0
2007-07-30 14:00:00,28.27,28.28,28.09,28.09,87600.0,23.3982,23.4065,23.2492,23.2492,87600.0
2007-07-30 14:30:00,28.09,28.18,27.99,28.01,105100.0,23.2492,23.3237,23.1665,23.183,105100.0
2007-07-30 15:00:00,28.0,28.23,27.99,28.16,184400.0,23.1747,23.3651,23.1665,23.3072,184400.0
2007-07-30 15:30:00,28.16,28.23,28.02,28.06,202600.0,23.3072,23.3651,23.1913,23.2244,202600.0
2007-07-31 09:30:00,28.18,28.54,28.18,28.44,98500.0,23.3989,23.6978,23.3989,23.6148,98500.0
2007-07-31 10:00:00,28.49,28.5,28.35,28.4,107900.0,23.6563,23.6646,23.54,23.5815,107900.0
2007-07-31 10:30:00,28.4,28.45,28.18,28.22,89000.0,23.5815,23.6231,23.3989,23.4321,89000.0
2007-07-31 11:00:00,28.22,28.45,28.2,28.38,51400.0,23.4321,23.6231,23.4155,23.5649,51400.0
2007-07-31 11:30:00,28.4,28.42,28.31,28.32,26100.0,23.5815,23.5981,23.5068,23.5151,26100.0
2007-07-31 12:00:00,28.31,28.38,28.17,28.31,247800.0,23.5068,23.5649,23.3906,23.5068,247800.0
2007-07-31 12:30:00,28.32,28.36,28.28,28.35,60500.0,23.5151,23.5483,23.4819,23.54,60500.0
2007-07-31 13:00:00,28.36,28.49,28.34,28.4,49800.0,23.5483,23.6563,23.5317,23.5815,49800.0
2007-07-31 13:30:00,28.41,28.44,28.32,28.42,64500.0,23.5898,23.6148,23.5151,23.5981,64500.0
2007-07-31 14:00:00,28.42,28.46,28.33,28.34,45800.0,23.5981,23.6314,23.5234,23.5317,45800.0
2007-07-31 14:30:00,28.34,28.35,28.21,28.25,106000.0,23.5317,23.54,23.4238,23.457,106000.0
2007-07-31 15:00:00,28.26,28.39,28.23,28.23,121600.0,23.4653,23.5732,23.4404,23.4404,121600.0
2007-07-31 15:30:00,28.24,28.32,27.92,27.92,287400.0,23.4487,23.5151,23.183,23.183,287400.0
2007-08-01 09:30:00,27.97,28.18,27.31,27.64,133900.0,23.2245,23.3989,22.6765,22.9505,133900.0
2007-08-01 10:00:00,27.64,27.99,27.36,27.83,81800.0,22.9505,23.2411,22.718,23.1082,81800.0
2007-08-01 10:30:00,27.81,27.82,27.46,27.51,115200.0,23.0916,23.0999,22.801,22.8425,115200.0
2007-08-01 11:00:00,27.51,27.8,27.48,27.73,128300.0,22.8425,23.0833,22.8176,23.0252,128300.0
2007-08-01 11:30:00,27.74,27.94,27.71,27.9,93400.0,23.0335,23.1996,23.0086,23.1664,93400.0
2007-08-01 12:00:00,27.9,28.07,27.81,28.0,75200.0,23.1664,23.3075,23.0916,23.2494,75200.0
2007-08-01 12:30:00,27.99,28.11,27.99,28.06,77100.0,23.2411,23.3407,23.2411,23.2992,77100.0
2007-08-01 13:00:00,28.04,28.05,27.65,27.78,69900.0,23.2826,23.2909,22.9588,23.0667,69900.0
2007-08-01 13:30:00,27.78,27.88,27.73,27.75,54100.0,23.0667,23.1498,23.0252,23.0418,54100.0
2007-08-01 14:00:00,27.75,27.79,27.6,27.72,60200.0,23.0418,23.075,22.9173,23.0169,60200.0
2007-08-01 14:30:00,27.71,27.82,27.7,27.71,149000.0,23.0086,23.0999,23.0003,23.0086,149000.0
2007-08-01 15:00:00,27.71,27.74,27.54,27.68,277800.0,23.0086,23.0335,22.8675,22.9837,277800.0
2007-08-01 15:30:00,27.67,28.1,27.67,28.05,226300.0,22.9754,23.3324,22.9754,23.2909,226300.0
2007-08-02 09:30:00,28.15,28.5,28.04,28.21,145700.0,23.374,23.6646,23.2826,23.4238,145700.0
2007-08-02 10:00:00,28.21,28.25,27.92,27.96,154700.0,23.4238,23.457,23.183,23.2162,154700.0
2007-08-02 10:30:00,27.96,28.1,27.92,27.92,51900.0,23.2162,23.3324,23.183,23.183,51900.0
2007-08-02 11:00:00,27.91,27.91,27.72,27.79,155000.0,23.1747,23.1747,23.0169,23.075,155000.0
2007-08-02 11:30:00,27.79,27.96,27.69,27.92,92200.0,23.075,23.2162,22.992,23.183,92200.0
2007-08-02 12:00:00,27.91,28.03,27.85,27.87,55100.0,23.1747,23.2743,23.1249,23.1415,55100.0
2007-08-02 12:30:00,27.86,27.92,27.82,27.9,128100.0,23.1332,23.183,23.0999,23.1664,128100.0
2007-08-02 13:00:00,27.9,27.91,27.69,27.77,111900.0,23.1664,23.1747,22.992,23.0584,111900.0
2007-08-02 13:30:00,27.77,27.83,27.69,27.8,122400.0,23.0584,23.1082,22.992,23.0833,122400.0
2007-08-02 14:00:00,27.81,27.9,27.75,27.83,54500.0,23.0916,23.1664,23.0418,23.1082,54500.0
2007-08-02 14:30:00,27.84,27.92,27.67,27.7,136100.0,23.1166,23.183,22.9754,23.0003,136100.0
2007-08-02 15:00:00,27.71,28.0,27.66,27.99,102900.0,23.0086,23.2494,22.9671,23.2411,102900.0
2007-08-02 15:30:00,27.97,27.98,27.86,27.93,233100.0,23.2245,23.2328,23.1332,23.1913,233100.0
2007-08-03 09:30:00,27.82,27.88,27.36,27.42,93800.0,23.0999,23.1498,22.718,22.7678,93800.0
2007-08-03 10:00:00,27.43,27.58,27.35,27.5,151600.0,22.7761,22.9007,22.7097,22.8342,151600.0
2007-08-03 10:30:00,27.5,27.52,27.33,27.37,95300.0,22.8342,22.8508,22.6931,22.7263,95300.0
2007-08-03 11:00:00,27.36,27.46,27.23,27.35,94500.0,22.718,22.801,22.61,22.7097,94500.0
2007-08-03 11:30:00,27.36,27.41,27.31,27.33,129900.0,22.718,22.7595,22.6765,22.6931,129900.0
2007-08-03 12:00:00,27.34,27.43,27.15,27.26,139300.0,22.7014,22.7761,22.5436,22.635,139300.0
2007-08-03 12:30:00,27.28,27.3,27.11,27.12,84400.0,22.6516,22.6682,22.5104,22.5187,84400.0
2007-08-03 13:00:00,27.12,27.19,27.05,27.12,97200.0,22.5187,22.5768,22.4606,22.5187,97200.0
2007-08-03 13:30:00,27.11,27.12,27.05,27.08,85300.0,22.5104,22.5187,22.4606,22.4855,85300.0
2007-08-03 14:00:00,27.07,27.12,26.81,26.82,152400.0,22.4772,22.5187,22.2613,22.2696,152400.0
2007-08-03 14:30:00,26.83,27.01,26.8,26.81,116100.0,22.2779,22.4274,22.253,22.2613,116100.0
2007-08-03 15:00:00,26.83,26.84,26.49,26.49,328200.0,22.2779,22.2862,21.9956,21.9956,328200.0
2007-08-03 15:30:00,26.49,26.69,26.46,26.55,446500.0,21.9956,22.1617,21.9707,22.0454,446500.0
2007-08-06 09:30:00,26.65,26.89,26.44,26.49,428800.0,22.1285,22.3277,21.9541,21.9956,428800.0
2007-08-06 10:00:00,26.5,26.61,26.37,26.38,162800.0,22.0039,22.0952,21.896,21.9043,162800.0
2007-08-06 10:30:00,26.38,26.38,26.09,26.21,204300.0,21.9043,21.9043,21.6635,21.7631,204300.0
2007-08-06 11:00:00,26.2,26.22,25.97,26.14,215500.0,21.7548,21.7714,21.5638,21.705,215500.0
2007-08-06 11:30:00,26.15,26.42,26.1,26.35,143400.0,21.7133,21.9375,21.6718,21.8794,143400.0
2007-08-06 12:00:00,26.35,26.4,26.21,26.34,92500.0,21.8794,21.9209,21.7631,21.871,92500.0
2007-08-06 12:30:00,26.35,26.51,26.3,26.37,169300.0,21.8794,22.0122,21.8378,21.896,169300.0
2007-08-06 13:00:00,26.38,26.43,26.2,26.27,123000.0,21.9043,21.9458,21.7548,21.8129,123000.0
2007-08-06 13:30:00,26.26,26.28,26.09,26.2,162900.0,21.8046,21.8212,21.6635,21.7548,162900.0
2007-08-06 14:00:00,26.21,26.47,26.2,26.39,187000.0,21.7631,21.979,21.7548,21.9126,187000.0
2007-08-06 14:30:00,26.38,26.69,26.38,26.67,115800.0,21.9043,22.1617,21.9043,22.1451,115800.0
2007-08-06 15:00:00,26.67,26.82,26.63,26.79,239000.0,22.1451,22.2696,22.1118,22.2447,239000.0
2007-08-06 15:30:00,26.79,26.91,26.76,26.84,301800.0,22.2447,22.3443,22.2198,22.2862,301800.0
2007-08-07 09:30:00,26.7,27.1,26.68,26.77,278300.0,22.17,22.5021,22.1534,22.2281,278300.0
2007-08-07 10:00:00,26.8,27.2,26.77,27.06,414500.0,22.253,22.5851,22.2281,22.4689,414500.0
2007-08-07 10:30:00,27.05,27.23,27.0,27.1,241300.0,22.4606,22.61,22.4191,22.5021,241300.0
2007-08-07 11:00:00,27.11,27.28,27.1,27.26,460700.0,22.5104,22.6516,22.5021,22.635,460700.0
2007-08-07 11:30:00,27.26,27.28,27.13,27.28,251200.0,22.635,22.6516,22.527,22.6516,251200.0
2007-08-07 12:00:00,27.28,27.47,27.23,27.23,125700.0,22.6516,22.8093,22.61,22.61,125700.0
2007-08-07 12:30:00,27.24,27.37,27.23,27.23,258700.0,22.6183,22.7263,22.61,22.61,258700.0
2007-08-07 13:00:00,27.23,27.34,27.18,27.29,162900.0,22.61,22.7014,22.5685,22.6599,162900.0
2007-08-07 13:30:00,27.29,27.39,27.27,27.39,125600.0,22.6599,22.7429,22.6433,22.7429,125600.0
2007-08-07 14:00:00,27.39,27.67,27.39,27.4,237300.0,22.7429,22.9754,22.7429,22.7512,237300.0
2007-08-07 14:30:00,27.4,27.49,27.19,27.47,262100.0,22.7512,22.8259,22.5768,22.8093,262100.0
2007-08-07 15:00:00,27.47,27.81,27.4,27.79,560200.0,22.8093,23.0916,22.7512,23.075,560200.0
2007-08-07 15:30:00,27.79,28.0,27.78,27.93,394400.0,23.075,23.2494,23.0667,23.1913,394400.0
2007-08-08 09:30:00,27.94,28.42,27.5,28.25,315800.0,23.1996,23.5981,22.8342,23.457,315800.0
2007-08-08 10:00:00,28.26,28.39,28.17,28.27,236900.0,23.4653,23.5732,23.3906,23.4736,236900.0
2007-08-08 10:30:00,28.27,28.58,28.2,28.45,458500.0,23.4736,23.731,23.4155,23.6231,458500.0
2007-08-08 11:00:00,28.45,28.6,28.36,28.36,378300.0,23.6231,23.7476,23.5483,23.5483,378300.0
2007-08-08 11:30:00,28.35,28.46,28.28,28.33,151000.0,23.54,23.6314,23.4819,23.5234,151000.0
2007-08-08 12:00:00,28.33,28.59,28.25,28.48,200300.0,23.5234,23.7393,23.457,23.648,200300.0
2007-08-08 12:30:00,28.47,28.66,28.47,28.51,136400.0,23.6397,23.7974,23.6397,23.6729,136400.0
2007-08-08 13:00:00,28.51,28.58,28.39,28.4,160200.0,23.6729,23.731,23.5732,23.5815,160200.0
2007-08-08 13:30:00,28.41,28.88,28.4,28.88,166900.0,23.5898,23.9801,23.5815,23.9801,166900.0
2007-08-08 14:00:00,28.89,29.2,28.76,29.16,207600.0,23.9884,24.2458,23.8805,24.2126,207600.0
2007-08-08 14:30:00,29.15,29.18,28.9,28.92,111400.0,24.2043,24.2292,23.9967,24.0133,111400.0
2007-08-08 15:00:00,28.93,29.08,28.86,28.87,242800.0,24.0216,24.1462,23.9635,23.9718,242800.0
2007-08-08 15:30:00,28.86,29.03,28.79,28.94,388400.0,23.9635,24.1047,23.9054,24.0299,388400.0
2007-08-09 09:30:00,28.6,28.71,28.44,28.71,117900.0,23.7476,23.8389,23.6148,23.8389,117900.0
2007-08-09 10:00:00,28.71,29.23,28.71,28.97,195200.0,23.8389,24.2707,23.8389,24.0548,195200.0
2007-08-09 10:30:00,28.98,29.48,28.93,29.24,230500.0,24.0631,24.4783,24.0216,24.279,230500.0
2007-08-09 11:00:00,29.25,29.25,29.04,29.23,166000.0,24.2873,24.2873,24.113,24.2707,166000.0
2007-08-09 11:30:00,29.22,29.28,28.96,29.05,413200.0,24.2624,24.3122,24.0465,24.1213,413200.0
2007-08-09 12:00:00,29.05,29.08,29.01,29.06,155400.0,24.1213,24.1462,24.088,24.1296,155400.0
2007-08-09 12:30:00,29.06,29.09,28.94,28.96,230400.0,24.1296,24.1545,24.0299,24.0465,230400.0
2007-08-09 13:00:00,28.95,29.02,28.48,28.71,231300.0,24.0382,24.0963,23.648,23.8389,231300.0
2007-08-09 13:30:00,28.72,28.73,28.5,28.56,201300.0,23.8472,23.8556,23.6646,23.7144,201300.0
2007-08-09 14:00:00,28.55,28.55,28.35,28.41,132700.0,23.7061,23.7061,23.54,23.5898,132700.0
2007-08-09 14:30:00,28.42,28.47,27.84,27.84,340600.0,23.5981,23.6397,23.1166,23.1166,340600.0
2007-08-09 15:00:00,27.85,27.97,27.68,27.69,304000.0,23.1249,23.2245,22.9837,22.992,304000.0
2007-08-09 15:30:00,27.71,27.9,27.55,27.72,415100.0,23.0086,23.1664,22.8758,23.0169,415100.0
2007-08-10 09:30:00,27.33,27.5,27.2,27.46,167400.0,22.6931,22.8342,22.5851,22.801,167400.0
2007-08-10 10:00:00,27.49,27.78,27.43,27.45,270900.0,22.8259,23.0667,22.7761,22.7927,270900.0
2007-08-10 10:30:00,27.45,27.53,27.4,27.47,128400.0,22.7927,22.8591,22.7512,22.8093,128400.0
2007-08-10 11:00:00,27.47,27.65,27.47,27.52,192700.0,22.8093,22.9588,22.8093,22.8508,192700.0
2007-08-10 11:30:00,27.52,27.7,27.5,27.69,107600.0,22.8508,23.0003,22.8342,22.992,107600.0
2007-08-10 12:00:00,27.7,27.89,27.6,27.67,148800.0,23.0003,23.1581,22.9173,22.9754,148800.0
2007-08-10 12:30:00,27.65,27.77,27.36,27.5,120300.0,22.9588,23.0584,22.718,22.8342,120300.0
2007-08-10 13:00:00,27.5,27.67,27.45,27.59,235900.0,22.8342,22.9754,22.7927,22.909,235900.0
2007-08-10 13:30:00,27.6,27.62,27.39,27.44,103600.0,22.9173,22.9339,22.7429,22.7844,103600.0
2007-08-10 14:00:00,27.47,27.62,27.45,27.58,109900.0,22.8093,22.9339,22.7927,22.9007,109900.0
2007-08-10 14:30:00,27.58,27.72,27.46,27.49,119800.0,22.9007,23.0169,22.801,22.8259,119800.0
2007-08-10 15:00:00,27.47,27.66,27.41,27.55,118300.0,22.8093,22.9671,22.7595,22.8758,118300.0
2007-08-10 15:30:00,27.55,27.69,27.06,27.49,438900.0,22.8758,22.992,22.4689,22.8259,438900.0
2007-08-13 09:30:00,27.7,28.0,27.6,27.88,118500.0,23.0003,23.2494,22.9173,23.1498,118500.0
2007-08-13 10:00:00,27.88,28.09,27.86,28.07,72600.0,23.1498,23.3241,23.1332,23.3075,72600.0
2007-08-13 10:30:00,28.08,28.08,27.67,27.85,108700.0,23.3158,23.3158,22.9754,23.1249,108700.0
2007-08-13 11:00:00,27.86,27.88,27.77,27.84,66300.0,23.1332,23.1498,23.0584,23.1166,66300.0
2007-08-13 11:30:00,27.85,28.0,27.77,27.77,52500.0,23.1249,23.2494,23.0584,23.0584,52500.0
2007-08-13 12:00:00,27.78,27.79,27.7,27.7,68000.0,23.0667,23.075,23.0003,23.0003,68000.0
2007-08-13 12:30:00,27.7,27.73,27.65,27.73,93800.0,23.0003,23.0252,22.9588,23.0252,93800.0
2007-08-13 13:00:00,27.74,27.74,27.51,27.65,136600.0,23.0335,23.0335,22.8425,22.9588,136600.0
2007-08-13 13:30:00,27.64,27.99,27.63,27.99,49700.0,22.9505,23.2411,22.9422,23.2411,49700.0
2007-08-13 14:00:00,27.99,28.01,27.87,27.97,81100.0,23.2411,23.2577,23.1415,23.2245,81100.0
2007-08-13 14:30:00,27.99,28.15,27.94,28.09,107800.0,23.2411,23.374,23.1996,23.3241,107800.0
2007-08-13 15:00:00,28.09,28.12,27.99,28.12,159700.0,23.3241,23.349,23.2411,23.349,159700.0
2007-08-13 15:30:00,28.13,28.32,28.13,28.22,191400.0,23.3573,23.5151,23.3573,23.4321,191400.0
2007-08-14 09:30:00,28.27,28.36,27.73,27.86,48000.0,23.4736,23.5483,23.0252,23.1332,48000.0
2007-08-14 10:00:00,27.87,27.88,27.55,27.66,65800.0,23.1415,23.1498,22.8758,22.9671,65800.0
2007-08-14 10:30:00,27.63,27.9,27.63,27.8,67900.0,22.9422,23.1664,22.9422,23.0833,67900.0
2007-08-14 11:00:00,27.8,27.8,27.51,27.56,96300.0,23.0833,23.0833,22.8425,22.8841,96300.0
2007-08-14 11:30:00,27.57,27.92,27.55,27.85,79300.0,22.8924,23.183,22.8758,23.1249,79300.0
2007-08-14 12:00:00,27.84,27.98,27.73,27.76,92600.0,23.1166,23.2328,23.0252,23.0501,92600.0
2007-08-14 12:30:00,27.75,27.84,27.63,27.69,46100.0,23.0418,23.1166,22.9422,22.992,46100.0
2007-08-14 13:00:00,27.69,27.7,27.53,27.63,53200.0,22.992,23.0003,22.8591,22.9422,53200.0
2007-08-14 13:30:00,27.59,27.73,27.51,27.51,50500.0,22.909,23.0252,22.8425,22.8425,50500.0
2007-08-14 14:00:00,27.5,27.52,27.33,27.37,64900.0,22.8342,22.8508,22.6931,22.7263,64900.0
2007-08-14 14:30:00,27.37,27.41,27.08,27.16,100000.0,22.7263,22.7595,22.4855,22.5519,100000.0
2007-08-14 15:00:00,27.14,27.49,27.14,27.47,147800.0,22.5353,22.8259,22.5353,22.8093,147800.0
2007-08-14 15:30:00,27.44,27.48,27.29,27.39,188400.0,22.7844,22.8176,22.6599,22.7429,188400.0
2007-08-15 09:30:00,27.12,27.69,27.12,27.51,160200.0,22.5187,22.992,22.5187,22.8425,160200.0
2007-08-15 10:00:00,27.51,28.16,27.4,28.08,177000.0,22.8425,23.3823,22.7512,23.3158,177000.0
2007-08-15 10:30:00,28.04,28.1,27.66,27.72,130900.0,23.2826,23.3324,22.9671,23.0169,130900.0
2007-08-15 11:00:00,27.7,27.85,27.68,27.84,116700.0,23.0003,23.1249,22.9837,23.1166,116700.0
2007-08-15 11:30:00,27.83,27.93,27.46,27.48,151700.0,23.1082,23.1913,22.801,22.8176,151700.0
2007-08-15 12:00:00,27.5,27.92,27.5,27.69,216400.0,22.8342,23.183,22.8342,22.992,216400.0
2007-08-15 12:30:00,27.69,27.69,27.55,27.59,47000.0,22.992,22.992,22.8758,22.909,47000.0
2007-08-15 13:00:00,27.59,27.76,27.55,27.71,75500.0,22.909,23.0501,22.8758,23.0086,75500.0
2007-08-15 13:30:00,27.72,27.97,27.65,27.65,81700.0,23.0169,23.2245,22.9588,22.9588,81700.0
2007-08-15 14:00:00,27.65,27.74,27.52,27.52,48200.0,22.9588,23.0335,22.8508,22.8508,48200.0
2007-08-15 14:30:00,27.54,27.57,27.3,27.3,57900.0,22.8675,22.8924,22.6682,22.6682,57900.0
2007-08-15 15:00:00,27.34,27.37,27.04,27.04,136700.0,22.7014,22.7263,22.4523,22.4523,136700.0
2007-08-15 15:30:00,27.04,27.18,26.84,26.92,229800.0,22.4523,22.5685,22.2862,22.3526,229800.0
2007-08-16 09:30:00,26.82,26.99,26.33,26.33,137400.0,22.2696,22.4108,21.8627,21.8627,137400.0
2007-08-16 10:00:00,26.34,26.53,26.13,26.16,105800.0,21.871,22.0288,21.6967,21.7216,105800.0
2007-08-16 10:30:00,26.16,26.49,26.11,26.36,175300.0,21.7216,21.9956,21.6801,21.8877,175300.0
2007-08-16 11:00:00,26.36,26.74,26.35,26.48,95100.0,21.8877,22.2032,21.8794,21.9873,95100.0
2007-08-16 11:30:00,26.48,26.5,26.23,26.38,48500.0,21.9873,22.0039,21.7797,21.9043,48500.0
2007-08-16 12:00:00,26.35,26.36,25.99,26.04,51400.0,21.8794,21.8877,21.5804,21.6219,51400.0
2007-08-16 12:30:00,26.02,26.08,25.4,25.53,143000.0,21.6053,21.6552,21.0905,21.1985,143000.0
2007-08-16 13:00:00,25.52,26.23,25.49,26.04,178800.0,21.1902,21.7797,21.1653,21.6219,178800.0
2007-08-16 13:30:00,26.01,26.31,25.99,26.24,92100.0,21.597,21.8461,21.5804,21.788,92100.0
2007-08-16 14:00:00,26.26,26.66,26.19,26.5,143500.0,21.8046,22.1368,21.7465,22.0039,143500.0
2007-08-16 14:30:00,26.49,26.63,26.28,26.49,106600.0,21.9956,22.1118,21.8212,21.9956,106600.0
2007-08-16 15:00:00,26.51,26.7,26.3,26.7,167100.0,22.0122,22.17,21.8378,22.17,167100.0
2007-08-16 15:30:00,26.68,27.19,26.63,27.13,259700.0,22.1534,22.5768,22.1118,22.527,259700.0
2007-08-17 09:30:00,27.75,28.71,27.51,28.24,233900.0,23.0418,23.8389,22.8425,23.4487,233900.0
2007-08-17 10:00:00,28.27,28.27,27.6,27.64,165600.0,23.4736,23.4736,22.9173,22.9505,165600.0
2007-08-17 10:30:00,27.61,27.75,27.35,27.72,78900.0,22.9256,23.0418,22.7097,23.0169,78900.0
2007-08-17 11:00:00,27.74,27.96,27.57,27.76,55000.0,23.0335,23.2162,22.8924,23.0501,55000.0
2007-08-17 11:30:00,27.76,28.1,27.74,28.01,83100.0,23.0501,23.3324,23.0335,23.2577,83100.0
2007-08-17 12:00:00,28.01,28.03,27.85,27.89,71900.0,23.2577,23.2743,23.1249,23.1581,71900.0
2007-08-17 12:30:00,27.92,28.08,27.9,28.06,54700.0,23.183,23.3158,23.1664,23.2992,54700.0
2007-08-17 13:00:00,28.05,28.28,28.04,28.16,76700.0,23.2909,23.4819,23.2826,23.3823,76700.0
2007-08-17 13:30:00,28.16,28.19,28.08,28.08,66800.0,23.3823,23.4072,23.3158,23.3158,66800.0
2007-08-17 14:00:00,28.08,28.14,27.98,28.0,81600.0,23.3158,23.3657,23.2328,23.2494,81600.0
2007-08-17 14:30:00,28.0,28.27,28.0,28.24,101700.0,23.2494,23.4736,23.2494,23.4487,101700.0
2007-08-17 15:00:00,28.23,28.5,28.23,28.38,120700.0,23.4404,23.6646,23.4404,23.5649,120700.0
2007-08-17 15:30:00,28.38,28.46,28.21,28.31,125000.0,23.5649,23.6314,23.4238,23.5068,125000.0
2007-08-20 09:30:00,28.9,29.21,28.34,28.38,286400.0,23.9967,24.2541,23.5317,23.5649,286400.0
2007-08-20 10:00:00,28.38,28.6,28.25,28.43,179700.0,23.5649,23.7476,23.457,23.6064,179700.0
2007-08-20 10:30:00,28.43,28.7,28.43,28.68,71700.0,23.6064,23.8306,23.6064,23.814,71700.0
2007-08-20 11:00:00,28.67,28.68,28.35,28.51,73800.0,23.8057,23.814,23.54,23.6729,73800.0
2007-08-20 11:30:00,28.52,28.6,28.3,28.3,64700.0,23.6812,23.7476,23.4985,23.4985,64700.0
2007-08-20 12:00:00,28.3,28.44,28.21,28.41,75900.0,23.4985,23.6148,23.4238,23.5898,75900.0
2007-08-20 12:30:00,28.43,28.43,28.3,28.3,53300.0,23.6064,23.6064,23.4985,23.4985,53300.0
2007-08-20 13:00:00,28.3,28.35,28.25,28.33,45000.0,23.4985,23.54,23.457,23.5234,45000.0
2007-08-20 13:30:00,28.33,28.46,28.29,28.31,73200.0,23.5234,23.6314,23.4902,23.5068,73200.0
2007-08-20 14:00:00,28.32,28.46,28.3,28.39,69000.0,23.5151,23.6314,23.4985,23.5732,69000.0
2007-08-20 14:30:00,28.39,28.57,28.39,28.55,72000.0,23.5732,23.7227,23.5732,23.7061,72000.0
2007-08-20 15:00:00,28.55,28.73,28.48,28.7,115700.0,23.7061,23.8556,23.648,23.8306,115700.0
2007-08-20 15:30:00,28.7,28.83,28.66,28.71,176000.0,23.8306,23.9386,23.7974,23.8389,176000.0
2007-08-21 09:30:00,28.54,28.74,28.42,28.53,51100.0,23.6978,23.8639,23.5981,23.6895,51100.0
2007-08-21 10:00:00,28.53,28.55,28.21,28.34,108100.0,23.6895,23.7061,23.4238,23.5317,108100.0
2007-08-21 10:30:00,28.35,28.39,28.28,28.3,59700.0,23.54,23.5732,23.4819,23.4985,59700.0
2007-08-21 11:00:00,28.3,28.36,28.19,28.35,88200.0,23.4985,23.5483,23.4072,23.54,88200.0
2007-08-21 11:30:00,28.35,28.57,28.34,28.5,52200.0,23.54,23.7227,23.5317,23.6646,52200.0
2007-08-21 12:00:00,28.52,28.57,28.45,28.5,35000.0,23.6812,23.7227,23.6231,23.6646,35000.0
2007-08-21 12:30:00,28.5,28.57,28.41,28.54,51600.0,23.6646,23.7227,23.5898,23.6978,51600.0
2007-08-21 13:00:00,28.53,28.62,28.46,28.51,63000.0,23.6895,23.7642,23.6314,23.6729,63000.0
2007-08-21 13:30:00,28.52,28.57,28.45,28.5,79500.0,23.6812,23.7227,23.6231,23.6646,79500.0
2007-08-21 14:00:00,28.49,28.54,28.46,28.53,247500.0,23.6563,23.6978,23.6314,23.6895,247500.0
2007-08-21 14:30:00,28.52,28.56,28.42,28.48,70900.0,23.6812,23.7144,23.5981,23.648,70900.0
2007-08-21 15:00:00,28.5,28.59,28.43,28.5,128000.0,23.6646,23.7393,23.6064,23.6646,128000.0
2007-08-21 15:30:00,28.51,28.61,28.49,28.6,142900.0,23.6729,23.7559,23.6563,23.7476,142900.0
2007-08-22 09:30:00,28.72,29.46,28.69,29.08,100600.0,23.8472,24.4617,23.8223,24.1462,100600.0
2007-08-22 10:00:00,29.11,29.11,28.96,29.05,34600.0,24.1711,24.1711,24.0465,24.1213,34600.0
2007-08-22 10:30:00,29.05,29.11,29.0,29.03,67200.0,24.1213,24.1711,24.0797,24.1047,67200.0
2007-08-22 11:00:00,29.03,29.05,28.89,28.89,79000.0,24.1047,24.1213,23.9884,23.9884,79000.0
2007-08-22 11:30:00,28.88,28.92,28.8,28.87,56700.0,23.9801,24.0133,23.9137,23.9718,56700.0
2007-08-22 12:00:00,28.86,28.94,28.85,28.86,45100.0,23.9635,24.0299,23.9552,23.9635,45100.0
2007-08-22 12:30:00,28.85,28.95,28.78,28.9,35300.0,23.9552,24.0382,23.8971,23.9967,35300.0
2007-08-22 13:00:00,28.9,28.98,28.9,28.94,41600.0,23.9967,24.0631,23.9967,24.0299,41600.0
2007-08-22 13:30:00,28.93,29.06,28.91,29.0,50000.0,24.0216,24.1296,24.005,24.0797,50000.0
2007-08-22 14:00:00,29.0,29.03,28.91,28.95,58800.0,24.0797,24.1047,24.005,24.0382,58800.0
2007-08-22 14:30:00,28.96,29.11,28.93,29.09,45100.0,24.0465,24.1711,24.0216,24.1545,45100.0
2007-08-22 15:00:00,29.09,29.18,29.0,29.1,70500.0,24.1545,24.2292,24.0797,24.1628,70500.0
2007-08-22 15:30:00,29.11,29.21,29.1,29.15,182200.0,24.1711,24.2541,24.1628,24.2043,182200.0
2007-08-23 09:30:00,29.32,29.4,29.1,29.23,108100.0,24.3454,24.4119,24.1628,24.2707,108100.0
2007-08-23 10:00:00,29.23,29.24,29.14,29.19,131300.0,24.2707,24.279,24.196,24.2375,131300.0
2007-08-23 10:30:00,29.2,29.29,29.17,29.19,50300.0,24.2458,24.3205,24.2209,24.2375,50300.0
2007-08-23 11:00:00,29.18,29.24,29.02,29.02,129500.0,24.2292,24.279,24.0963,24.0963,129500.0
2007-08-23 11:30:00,29.01,29.03,28.76,28.76,119200.0,24.088,24.1047,23.8805,23.8805,119200.0
2007-08-23 12:00:00,28.75,29.05,28.75,29.01,67400.0,23.8722,24.1213,23.8722,24.088,67400.0
2007-08-23 12:30:00,29.0,29.03,28.8,28.84,74800.0,24.0797,24.1047,23.9137,23.9469,74800.0
2007-08-23 13:00:00,28.83,28.95,28.8,28.81,61600.0,23.9386,24.0382,23.9137,23.922,61600.0
2007-08-23 13:30:00,28.81,28.93,28.8,28.83,38200.0,23.922,24.0216,23.9137,23.9386,38200.0
2007-08-23 14:00:00,28.83,29.09,28.82,28.92,78000.0,23.9386,24.1545,23.9303,24.0133,78000.0
2007-08-23 14:30:00,28.94,28.96,28.8,28.86,53800.0,24.0299,24.0465,23.9137,23.9635,53800.0
2007-08-23 15:00:00,28.85,29.0,28.84,28.93,91500.0,23.9552,24.0797,23.9469,24.0216,91500.0
2007-08-23 15:30:00,28.91,28.98,28.82,28.86,164000.0,24.005,24.0631,23.9303,23.9635,164000.0
2007-08-24 09:30:00,28.82,29.14,28.77,29.02,45100.0,23.9303,24.196,23.8888,24.0963,45100.0
2007-08-24 10:00:00,29.05,29.23,28.88,28.9,87300.0,24.1213,24.2707,23.9801,23.9967,87300.0
2007-08-24 10:30:00,28.9,28.96,28.86,28.87,51300.0,23.9967,24.0465,23.9635,23.9718,51300.0
2007-08-24 11:00:00,28.87,28.88,28.76,28.77,62900.0,23.9718,23.9801,23.8805,23.8888,62900.0
2007-08-24 11:30:00,28.77,28.78,28.62,28.64,86900.0,23.8888,23.8971,23.7642,23.7808,86900.0
2007-08-24 12:00:00,28.63,28.78,28.5,28.7,116600.0,23.7725,23.8971,23.6646,23.8306,116600.0
2007-08-24 12:30:00,28.71,28.78,28.7,28.75,67500.0,23.8389,23.8971,23.8306,23.8722,67500.0
2007-08-24 13:00:00,28.75,28.79,28.71,28.75,47800.0,23.8722,23.9054,23.8389,23.8722,47800.0
2007-08-24 13:30:00,28.75,28.77,28.71,28.75,37600.0,23.8722,23.8888,23.8389,23.8722,37600.0
2007-08-24 14:00:00,28.76,28.89,28.75,28.85,88600.0,23.8805,23.9884,23.8722,23.9552,88600.0
2007-08-24 14:30:00,28.85,29.0,28.85,28.99,52500.0,23.9552,24.0797,23.9552,24.0714,52500.0
2007-08-24 15:00:00,28.99,29.0,28.85,28.9,94500.0,24.0714,24.0797,23.9552,23.9967,94500.0
2007-08-24 15:30:00,28.91,29.03,28.89,29.03,216700.0,24.005,24.1047,23.9884,24.1047,216700.0
2007-08-27 09:30:00,29.05,29.05,28.77,28.92,99900.0,24.1213,24.1213,23.8888,24.0133,99900.0
2007-08-27 10:00:00,28.93,28.97,28.79,28.8,66900.0,24.0216,24.0548,23.9054,23.9137,66900.0
2007-08-27 10:30:00,28.8,28.99,28.77,28.96,45300.0,23.9137,24.0714,23.8888,24.0465,45300.0
2007-08-27 11:00:00,28.97,28.97,28.72,28.82,53400.0,24.0548,24.0548,23.8472,23.9303,53400.0
2007-08-27 11:30:00,28.82,28.89,28.73,28.74,74600.0,23.9303,23.9884,23.8556,23.8639,74600.0
2007-08-27 12:00:00,28.74,28.92,28.73,28.89,37200.0,23.8639,24.0133,23.8556,23.9884,37200.0
2007-08-27 12:30:00,28.88,28.96,28.87,28.96,43500.0,23.9801,24.0465,23.9718,24.0465,43500.0
2007-08-27 13:00:00,28.95,29.11,28.94,29.05,57900.0,24.0382,24.1711,24.0299,24.1213,57900.0
2007-08-27 13:30:00,29.06,29.06,28.92,28.94,71000.0,24.1296,24.1296,24.0133,24.0299,71000.0
2007-08-27 14:00:00,28.94,29.0,28.9,28.96,70100.0,24.0299,24.0797,23.9967,24.0465,70100.0
2007-08-27 14:30:00,28.96,29.04,28.95,29.01,66800.0,24.0465,24.113,24.0382,24.088,66800.0
2007-08-27 15:00:00,29.01,29.07,28.94,29.0,87300.0,24.088,24.1379,24.0299,24.0797,87300.0
2007-08-27 15:30:00,29.01,29.11,28.89,28.94,161500.0,24.088,24.1711,23.9884,24.0299,161500.0
2007-08-28 09:30:00,28.92,29.01,28.24,28.31,120600.0,24.0133,24.088,23.4487,23.5068,120600.0
2007-08-28 10:00:00,28.31,28.43,28.14,28.28,105600.0,23.5068,23.6064,23.3657,23.4819,105600.0
2007-08-28 10:30:00,28.28,28.46,28.24,28.25,61500.0,23.4819,23.6314,23.4487,23.457,61500.0
2007-08-28 11:00:00,28.24,28.32,28.22,28.24,50700.0,23.4487,23.5151,23.4321,23.4487,50700.0
2007-08-28 11:30:00,28.24,28.3,28.22,28.27,66600.0,23.4487,23.4985,23.4321,23.4736,66600.0
2007-08-28 12:00:00,28.28,28.35,28.25,28.31,43600.0,23.4819,23.54,23.457,23.5068,43600.0
2007-08-28 12:30:00,28.31,28.4,28.3,28.32,32600.0,23.5068,23.5815,23.4985,23.5151,32600.0
2007-08-28 13:00:00,28.32,28.32,28.25,28.28,55600.0,23.5151,23.5151,23.457,23.4819,55600.0
2007-08-28 13:30:00,28.28,28.35,28.24,28.32,70900.0,23.4819,23.54,23.4487,23.5151,70900.0
2007-08-28 14:00:00,28.33,28.33,28.2,28.28,65800.0,23.5234,23.5234,23.4155,23.4819,65800.0
2007-08-28 14:30:00,28.27,28.35,28.25,28.28,72000.0,23.4736,23.54,23.457,23.4819,72000.0
2007-08-28 15:00:00,28.3,28.34,28.23,28.23,92600.0,23.4985,23.5317,23.4404,23.4404,92600.0
2007-08-28 15:30:00,28.23,28.24,27.95,27.99,292500.0,23.4404,23.4487,23.2079,23.2411,292500.0
2007-08-29 09:30:00,28.16,28.43,28.12,28.28,101400.0,23.3823,23.6064,23.349,23.4819,101400.0
2007-08-29 10:00:00,28.28,28.46,28.28,28.38,44700.0,23.4819,23.6314,23.4819,23.5649,44700.0
2007-08-29 10:30:00,28.38,28.49,28.36,28.48,35700.0,23.5649,23.6563,23.5483,23.648,35700.0
2007-08-29 11:00:00,28.47,28.5,28.4,28.4,46400.0,23.6397,23.6646,23.5815,23.5815,46400.0
2007-08-29 11:30:00,28.4,28.49,28.39,28.43,33500.0,23.5815,23.6563,23.5732,23.6064,33500.0
2007-08-29 12:00:00,28.43,28.48,28.4,28.41,47500.0,23.6064,23.648,23.5815,23.5898,47500.0
2007-08-29 12:30:00,28.4,28.41,28.36,28.36,39100.0,23.5815,23.5898,23.5483,23.5483,39100.0
2007-08-29 13:00:00,28.36,28.46,28.33,28.37,46400.0,23.5483,23.6314,23.5234,23.5566,46400.0
2007-08-29 13:30:00,28.36,28.47,28.36,28.45,36500.0,23.5483,23.6397,23.5483,23.6231,36500.0
2007-08-29 14:00:00,28.46,28.5,28.45,28.47,89600.0,23.6314,23.6646,23.6231,23.6397,89600.0
2007-08-29 14:30:00,28.47,28.5,28.44,28.46,111200.0,23.6397,23.6646,23.6148,23.6314,111200.0
2007-08-29 15:00:00,28.46,28.63,28.44,28.49,176000.0,23.6314,23.7725,23.6148,23.6563,176000.0
2007-08-29 15:30:00,28.49,28.74,28.48,28.64,185000.0,23.6563,23.8639,23.648,23.7808,185000.0
2007-08-30 09:30:00,28.36,28.45,28.08,28.2,152200.0,23.5483,23.6231,23.3158,23.4155,152200.0
2007-08-30 10:00:00,28.22,28.6,28.15,28.53,90700.0,23.4321,23.7476,23.374,23.6895,90700.0
2007-08-30 10:30:00,28.5,28.62,28.47,28.54,48000.0,23.6646,23.7642,23.6397,23.6978,48000.0
2007-08-30 11:00:00,28.54,28.75,28.53,28.73,35500.0,23.6978,23.8722,23.6895,23.8556,35500.0
2007-08-30 11:30:00,28.74,28.87,28.72,28.83,46700.0,23.8639,23.9718,23.8472,23.9386,46700.0
2007-08-30 12:00:00,28.84,28.84,28.61,28.78,95500.0,23.9469,23.9469,23.7559,23.8971,95500.0
2007-08-30 12:30:00,28.78,28.94,28.77,28.82,78400.0,23.8971,24.0299,23.8888,23.9303,78400.0
2007-08-30 13:00:00,28.84,28.84,28.69,28.7,38200.0,23.9469,23.9469,23.8223,23.8306,38200.0
2007-08-30 13:30:00,28.71,28.72,28.6,28.68,59300.0,23.8389,23.8472,23.7476,23.814,59300.0
2007-08-30 14:00:00,28.68,28.71,28.47,28.49,100800.0,23.814,23.8389,23.6397,23.6563,100800.0
2007-08-30 14:30:00,28.48,28.49,28.33,28.4,73400.0,23.648,23.6563,23.5234,23.5815,73400.0
2007-08-30 15:00:00,28.41,28.49,28.35,28.41,153200.0,23.5898,23.6563,23.54,23.5898,153200.0
2007-08-30 15:30:00,28.41,28.43,28.15,28.23,381900.0,23.5898,23.6064,23.374,23.4404,381900.0
2007-08-31 09:30:00,28.54,28.86,28.31,28.39,140800.0,23.6978,23.9635,23.5068,23.5732,140800.0
2007-08-31 10:00:00,28.39,28.49,28.19,28.31,86800.0,23.5732,23.6563,23.4072,23.5068,86800.0
2007-08-31 10:30:00,28.3,28.44,28.27,28.37,47000.0,23.4985,23.6148,23.4736,23.5566,47000.0
2007-08-31 11:00:00,28.35,28.41,28.28,28.37,35400.0,23.54,23.5898,23.4819,23.5566,35400.0
2007-08-31 11:30:00,28.36,28.49,28.36,28.42,49200.0,23.5483,23.6563,23.5483,23.5981,49200.0
2007-08-31 12:00:00,28.42,28.53,28.41,28.51,50500.0,23.5981,23.6895,23.5898,23.6729,50500.0
2007-08-31 12:30:00,28.52,28.64,28.52,28.59,44200.0,23.6812,23.7808,23.6812,23.7393,44200.0
2007-08-31 13:00:00,28.6,28.68,28.58,28.67,47200.0,23.7476,23.814,23.731,23.8057,47200.0
2007-08-31 13:30:00,28.67,28.71,28.54,28.55,78300.0,23.8057,23.8389,23.6978,23.7061,78300.0
2007-08-31 14:00:00,28.56,28.72,28.55,28.7,54200.0,23.7144,23.8472,23.7061,23.8306,54200.0
2007-08-31 14:30:00,28.7,28.77,28.69,28.71,54800.0,23.8306,23.8888,23.8223,23.8389,54800.0
2007-08-31 15:00:00,28.71,28.81,28.69,28.79,66700.0,23.8389,23.922,23.8223,23.9054,66700.0
2007-08-31 15:30:00,28.79,28.91,28.65,28.75,310500.0,23.9054,24.005,23.7891,23.8722,310500.0
2007-09-04 09:30:00,28.65,28.74,28.38,28.58,73800.0,23.7891,23.8639,23.5649,23.731,73800.0
2007-09-04 10:00:00,28.57,28.72,28.48,28.56,145800.0,23.7227,23.8472,23.648,23.7144,145800.0
2007-09-04 10:30:00,28.58,28.63,28.46,28.49,75700.0,23.731,23.7725,23.6314,23.6563,75700.0
2007-09-04 11:00:00,28.47,28.61,28.46,28.56,68800.0,23.6397,23.7559,23.6314,23.7144,68800.0
2007-09-04 11:30:00,28.55,28.75,28.55,28.72,138100.0,23.7061,23.8722,23.7061,23.8472,138100.0
2007-09-04 12:00:00,28.73,28.75,28.65,28.72,38200.0,23.8556,23.8722,23.7891,23.8472,38200.0
2007-09-04 12:30:00,28.71,28.79,28.71,28.78,30200.0,23.8389,23.9054,23.8389,23.8971,30200.0
2007-09-04 13:00:00,28.78,28.89,28.74,28.85,45200.0,23.8971,23.9884,23.8639,23.9552,45200.0
2007-09-04 13:30:00,28.83,28.9,28.83,28.9,30600.0,23.9386,23.9967,23.9386,23.9967,30600.0
2007-09-04 14:00:00,28.9,28.99,28.84,28.94,62700.0,23.9967,24.0714,23.9469,24.0299,62700.0
2007-09-04 14:30:00,28.95,29.0,28.83,28.85,139800.0,24.0382,24.0797,23.9386,23.9552,139800.0
2007-09-04 15:00:00,28.85,28.86,28.76,28.81,216100.0,23.9552,23.9635,23.8805,23.922,216100.0
2007-09-04 15:30:00,28.81,28.82,28.73,28.76,235700.0,23.922,23.9303,23.8556,23.8805,235700.0
2007-09-05 09:30:00,28.43,28.57,28.19,28.21,116000.0,23.6064,23.7227,23.4072,23.4238,116000.0
2007-09-05 10:00:00,28.21,28.21,27.95,28.15,93400.0,23.4238,23.4238,23.2079,23.374,93400.0
2007-09-05 10:30:00,28.16,28.25,28.14,28.22,56500.0,23.3823,23.457,23.3657,23.4321,56500.0
2007-09-05 11:00:00,28.22,28.24,28.03,28.06,54300.0,23.4321,23.4487,23.2743,23.2992,54300.0
2007-09-05 11:30:00,28.06,28.07,27.93,27.97,74200.0,23.2992,23.3075,23.1913,23.2245,74200.0
2007-09-05 12:00:00,27.97,28.02,27.96,28.0,53200.0,23.2245,23.266,23.2162,23.2494,53200.0
2007-09-05 12:30:00,28.0,28.0,27.96,28.0,37800.0,23.2494,23.2494,23.2162,23.2494,37800.0
2007-09-05 13:00:00,28.01,28.1,27.98,28.0,38900.0,23.2577,23.3324,23.2328,23.2494,38900.0
2007-09-05 13:30:00,27.99,28.04,27.99,28.02,31100.0,23.2411,23.2826,23.2411,23.266,31100.0
2007-09-05 14:00:00,28.02,28.07,27.95,27.95,129200.0,23.266,23.3075,23.2079,23.2079,129200.0
2007-09-05 14:30:00,27.96,28.0,27.9,28.0,57000.0,23.2162,23.2494,23.1664,23.2494,57000.0
2007-09-05 15:00:00,27.99,28.0,27.93,27.94,61600.0,23.2411,23.2494,23.1913,23.1996,61600.0
2007-09-05 15:30:00,27.94,28.05,27.92,28.05,149300.0,23.1996,23.2909,23.183,23.2909,149300.0
2007-09-06 09:30:00,28.01,28.12,27.71,27.81,63500.0,23.2577,23.349,23.0086,23.0916,63500.0
2007-09-06 10:00:00,27.82,27.9,27.67,27.83,54000.0,23.0999,23.1664,22.9754,23.1082,54000.0
2007-09-06 10:30:00,27.83,28.0,27.83,27.96,43700.0,23.1082,23.2494,23.1082,23.2162,43700.0
2007-09-06 11:00:00,27.97,28.05,27.87,28.05,33000.0,23.2245,23.2909,23.1415,23.2909,33000.0
2007-09-06 11:30:00,28.05,28.1,27.95,28.05,35900.0,23.2909,23.3324,23.2079,23.2909,35900.0
2007-09-06 12:00:00,28.05,28.07,27.96,28.0,44600.0,23.2909,23.3075,23.2162,23.2494,44600.0
2007-09-06 12:30:00,27.99,28.0,27.85,27.98,42400.0,23.2411,23.2494,23.1249,23.2328,42400.0
2007-09-06 13:00:00,27.99,28.0,27.87,27.89,32100.0,23.2411,23.2494,23.1415,23.1581,32100.0
2007-09-06 13:30:00,27.88,27.93,27.87,27.93,26700.0,23.1498,23.1913,23.1415,23.1913,26700.0
2007-09-06 14:00:00,27.94,27.97,27.87,27.87,26700.0,23.1996,23.2245,23.1415,23.1415,26700.0
2007-09-06 14:30:00,27.87,27.95,27.87,27.89,27200.0,23.1415,23.2079,23.1415,23.1581,27200.0
2007-09-06 15:00:00,27.89,27.98,27.87,27.89,67700.0,23.1581,23.2328,23.1415,23.1581,67700.0
2007-09-06 15:30:00,27.89,27.92,27.85,27.91,99300.0,23.1581,23.183,23.1249,23.1747,99300.0
2007-09-07 09:30:00,27.67,27.68,27.21,27.35,126200.0,22.9754,22.9837,22.5934,22.7097,126200.0
2007-09-07 10:00:00,27.36,27.54,27.35,27.48,72300.0,22.718,22.8675,22.7097,22.8176,72300.0
2007-09-07 10:30:00,27.49,27.49,27.08,27.13,180500.0,22.8259,22.8259,22.4855,22.527,180500.0
2007-09-07 11:00:00,27.13,27.22,27.13,27.16,68300.0,22.527,22.6017,22.527,22.5519,68300.0
2007-09-07 11:30:00,27.16,27.3,27.16,27.28,107500.0,22.5519,22.6682,22.5519,22.6516,107500.0
2007-09-07 12:00:00,27.28,27.3,27.19,27.25,52400.0,22.6516,22.6682,22.5768,22.6267,52400.0
2007-09-07 12:30:00,27.25,27.28,27.18,27.2,41700.0,22.6267,22.6516,22.5685,22.5851,41700.0
2007-09-07 13:00:00,27.21,27.34,27.2,27.24,58400.0,22.5934,22.7014,22.5851,22.6183,58400.0
2007-09-07 13:30:00,27.25,27.26,27.17,27.2,63000.0,22.6267,22.635,22.5602,22.5851,63000.0
2007-09-07 14:00:00,27.2,27.26,27.16,27.18,58800.0,22.5851,22.635,22.5519,22.5685,58800.0
2007-09-07 14:30:00,27.19,27.2,27.08,27.09,59900.0,22.5768,22.5851,22.4855,22.4938,59900.0
2007-09-07 15:00:00,27.09,27.18,27.02,27.04,123300.0,22.4938,22.5685,22.4357,22.4523,123300.0
2007-09-07 15:30:00,27.04,27.15,26.93,26.99,399100.0,22.4523,22.5436,22.3609,22.4108,399100.0
2007-09-10 09:30:00,27.05,27.2,26.92,26.97,46200.0,22.4606,22.5851,22.3526,22.3942,46200.0
2007-09-10 10:00:00,26.97,27.14,26.94,26.94,84300.0,22.3942,22.5353,22.3692,22.3692,84300.0
2007-09-10 10:30:00,26.93,26.94,26.6,26.7,64100.0,22.3609,22.3692,22.0869,22.17,64100.0
2007-09-10 11:00:00,26.7,26.72,26.32,26.33,90000.0,22.17,22.1866,21.8544,21.8627,90000.0
2007-09-10 11:30:00,26.35,26.35,26.12,26.19,118500.0,21.8794,21.8794,21.6884,21.7465,118500.0
2007-09-10 12:00:00,26.2,26.22,26.07,26.22,99400.0,21.7548,21.7714,21.6469,21.7714,99400.0
2007-09-10 12:30:00,26.2,26.27,26.15,26.27,74400.0,21.7548,21.8129,21.7133,21.8129,74400.0
2007-09-10 13:00:00,26.26,26.34,26.23,26.32,74500.0,21.8046,21.871,21.7797,21.8544,74500.0
2007-09-10 13:30:00,26.33,26.45,26.31,26.41,41500.0,21.8627,21.9624,21.8461,21.9292,41500.0
2007-09-10 14:00:00,26.41,26.43,26.31,26.43,52800.0,21.9292,21.9458,21.8461,21.9458,52800.0
2007-09-10 14:30:00,26.42,26.51,26.41,26.5,93400.0,21.9375,22.0122,21.9292,22.0039,93400.0
2007-09-10 15:00:00,26.5,26.81,26.48,26.71,133400.0,22.0039,22.2613,21.9873,22.1783,133400.0
2007-09-10 15:30:00,26.7,26.77,26.59,26.64,207100.0,22.17,22.2281,22.0786,22.1201,207100.0
2007-09-11 09:30:00,26.74,27.1,26.66,27.1,95200.0,22.2032,22.5021,22.1368,22.5021,95200.0
2007-09-11 10:00:00,27.1,27.25,26.93,27.25,81100.0,22.5021,22.6267,22.3609,22.6267,81100.0
2007-09-11 10:30:00,27.25,27.28,27.14,27.19,132500.0,22.6267,22.6516,22.5353,22.5768,132500.0
2007-09-11 11:00:00,27.21,27.3,27.16,27.29,82000.0,22.5934,22.6682,22.5519,22.6599,82000.0
2007-09-11 11:30:00,27.29,27.3,27.21,27.26,91700.0,22.6599,22.6682,22.5934,22.635,91700.0
2007-09-11 12:00:00,27.26,27.3,27.23,27.28,88500.0,22.635,22.6682,22.61,22.6516,88500.0
2007-09-11 12:30:00,27.28,27.37,27.28,27.31,80000.0,22.6516,22.7263,22.6516,22.6765,80000.0
2007-09-11 13:00:00,27.32,27.39,27.32,27.37,53400.0,22.6848,22.7429,22.6848,22.7263,53400.0
2007-09-11 13:30:00,27.38,27.45,27.3,27.31,123000.0,22.7346,22.7927,22.6682,22.6765,123000.0
2007-09-11 14:00:00,27.32,27.44,27.31,27.41,130800.0,22.6848,22.7844,22.6765,22.7595,130800.0
2007-09-11 14:30:00,27.42,27.48,27.39,27.45,162700.0,22.7678,22.8176,22.7429,22.7927,162700.0
2007-09-11 15:00:00,27.46,27.55,27.4,27.51,141900.0,22.801,22.8758,22.7512,22.8425,141900.0
2007-09-11 15:30:00,27.5,27.58,27.35,27.37,256900.0,22.8342,22.9007,22.7097,22.7263,256900.0
2007-09-12 09:30:00,27.36,27.41,27.17,27.26,90700.0,22.718,22.7595,22.5602,22.635,90700.0
2007-09-12 10:00:00,27.27,27.27,27.14,27.21,70900.0,22.6433,22.6433,22.5353,22.5934,70900.0
2007-09-12 10:30:00,27.21,27.23,27.07,27.08,69300.0,22.5934,22.61,22.4772,22.4855,69300.0
2007-09-12 11:00:00,27.07,27.29,27.05,27.17,46300.0,22.4772,22.6599,22.4606,22.5602,46300.0
2007-09-12 11:30:00,27.16,27.17,27.1,27.11,31000.0,22.5519,22.5602,22.5021,22.5104,31000.0
2007-09-12 12:00:00,27.12,27.17,27.11,27.13,34000.0,22.5187,22.5602,22.5104,22.527,34000.0
2007-09-12 12:30:00,27.13,27.22,27.08,27.15,53800.0,22.527,22.6017,22.4855,22.5436,53800.0
2007-09-12 13:00:00,27.14,27.15,27.02,27.02,32200.0,22.5353,22.5436,22.4357,22.4357,32200.0
2007-09-12 13:30:00,27.02,27.14,27.0,27.12,49400.0,22.4357,22.5353,22.4191,22.5187,49400.0
2007-09-12 14:00:00,27.12,27.25,27.08,27.1,42400.0,22.5187,22.6267,22.4855,22.5021,42400.0
2007-09-12 14:30:00,27.09,27.16,27.02,27.15,32200.0,22.4938,22.5519,22.4357,22.5436,32200.0
2007-09-12 15:00:00,27.15,27.17,26.99,26.99,106000.0,22.5436,22.5602,22.4108,22.4108,106000.0
2007-09-12 15:30:00,26.99,27.14,26.99,27.07,337900.0,22.4108,22.5353,22.4108,22.4772,337900.0
2007-09-13 09:30:00,27.14,27.16,27.0,27.05,100900.0,22.5353,22.5519,22.4191,22.4606,100900.0
2007-09-13 10:00:00,27.05,27.17,27.03,27.06,55500.0,22.4606,22.5602,22.444,22.4689,55500.0
2007-09-13 10:30:00,27.06,27.24,27.05,27.24,36700.0,22.4689,22.6183,22.4606,22.6183,36700.0
2007-09-13 11:00:00,27.24,27.31,27.23,27.29,266800.0,22.6183,22.6765,22.61,22.6599,266800.0
2007-09-13 11:30:00,27.28,27.31,27.26,27.3,65000.0,22.6516,22.6765,22.635,22.6682,65000.0
2007-09-13 12:00:00,27.29,27.31,27.21,27.25,46000.0,22.6599,22.6765,22.5934,22.6267,46000.0
2007-09-13 12:30:00,27.24,27.25,27.18,27.19,36400.0,22.6183,22.6267,22.5685,22.5768,36400.0
2007-09-13 13:00:00,27.18,27.39,27.18,27.32,156800.0,22.5685,22.7429,22.5685,22.6848,156800.0
2007-09-13 13:30:00,27.33,27.35,27.28,27.33,190500.0,22.6931,22.7097,22.6516,22.6931,190500.0
2007-09-13 14:00:00,27.33,27.38,27.25,27.25,80400.0,22.6931,22.7346,22.6267,22.6267,80400.0
2007-09-13 14:30:00,27.25,27.37,27.25,27.31,125900.0,22.6267,22.7263,22.6267,22.6765,125900.0
2007-09-13 15:00:00,27.31,27.38,27.31,27.35,165300.0,22.6765,22.7346,22.6765,22.7097,165300.0
2007-09-13 15:30:00,27.34,27.38,27.03,27.11,374000.0,22.7014,22.7346,22.444,22.5104,374000.0
2007-09-14 09:30:00,27.03,27.29,27.0,27.28,125300.0,22.444,22.6599,22.4191,22.6516,125300.0
2007-09-14 10:00:00,27.27,27.44,27.27,27.38,98600.0,22.6433,22.7844,22.6433,22.7346,98600.0
2007-09-14 10:30:00,27.38,27.41,27.34,27.35,106000.0,22.7346,22.7595,22.7014,22.7097,106000.0
2007-09-14 11:00:00,27.35,27.38,27.3,27.37,91500.0,22.7097,22.7346,22.6682,22.7263,91500.0
2007-09-14 11:30:00,27.37,27.71,27.36,27.71,129400.0,22.7263,23.0086,22.718,23.0086,129400.0
2007-09-14 12:00:00,27.7,27.73,27.61,27.63,236500.0,23.0003,23.0252,22.9256,22.9422,236500.0
2007-09-14 12:30:00,27.63,27.64,27.62,27.63,81200.0,22.9422,22.9505,22.9339,22.9422,81200.0
2007-09-14 13:00:00,27.63,27.67,27.63,27.67,65700.0,22.9422,22.9754,22.9422,22.9754,65700.0
2007-09-14 13:30:00,27.66,27.73,27.66,27.73,93700.0,22.9671,23.0252,22.9671,23.0252,93700.0
2007-09-14 14:00:00,27.74,27.81,27.73,27.78,101700.0,23.0335,23.0916,23.0252,23.0667,101700.0
2007-09-14 14:30:00,27.78,27.8,27.59,27.6,203700.0,23.0667,23.0833,22.909,22.9173,203700.0
2007-09-14 15:00:00,27.61,27.64,27.5,27.62,117600.0,22.9256,22.9505,22.8342,22.9339,117600.0
2007-09-14 15:30:00,27.63,27.71,27.61,27.68,220800.0,22.9422,23.0086,22.9256,22.9837,220800.0
2007-09-17 09:30:00,27.55,27.55,27.24,27.44,50800.0,22.8758,22.8758,22.6183,22.7844,50800.0
2007-09-17 10:00:00,27.44,27.46,27.34,27.38,44500.0,22.7844,22.801,22.7014,22.7346,44500.0
2007-09-17 10:30:00,27.38,27.38,27.14,27.21,57200.0,22.7346,22.7346,22.5353,22.5934,57200.0
2007-09-17 11:00:00,27.21,27.27,27.15,27.25,33700.0,22.5934,22.6433,22.5436,22.6267,33700.0
2007-09-17 11:30:00,27.25,27.32,27.24,27.25,43900.0,22.6267,22.6848,22.6183,22.6267,43900.0
2007-09-17 12:00:00,27.26,27.29,27.19,27.29,27000.0,22.635,22.6599,22.5768,22.6599,27000.0
2007-09-17 12:30:00,27.29,27.39,27.28,27.36,23300.0,22.6599,22.7429,22.6516,22.718,23300.0
2007-09-17 13:00:00,27.37,27.39,27.25,27.25,61300.0,22.7263,22.7429,22.6267,22.6267,61300.0
2007-09-17 13:30:00,27.25,27.25,27.15,27.17,41000.0,22.6267,22.6267,22.5436,22.5602,41000.0
2007-09-17 14:00:00,27.16,27.25,27.13,27.23,63400.0,22.5519,22.6267,22.527,22.61,63400.0
2007-09-17 14:30:00,27.24,27.26,27.21,27.23,44600.0,22.6183,22.635,22.5934,22.61,44600.0
2007-09-17 15:00:00,27.23,27.33,27.21,27.25,93900.0,22.61,22.6931,22.5934,22.6267,93900.0
2007-09-17 15:30:00,27.24,27.25,27.11,27.17,110500.0,22.6183,22.6267,22.5104,22.5602,110500.0
2007-09-18 09:30:00,27.28,27.39,26.97,26.99,58500.0,22.6516,22.7429,22.3942,22.4108,58500.0
2007-09-18 10:00:00,26.98,27.18,26.97,27.18,90200.0,22.4025,22.5685,22.3942,22.5685,90200.0
2007-09-18 10:30:00,27.22,27.31,27.16,27.28,68400.0,22.6017,22.6765,22.5519,22.6516,68400.0
2007-09-18 11:00:00,27.28,27.34,27.2,27.2,47300.0,22.6516,22.7014,22.5851,22.5851,47300.0
2007-09-18 11:30:00,27.2,27.24,27.19,27.22,60800.0,22.5851,22.6183,22.5768,22.6017,60800.0
2007-09-18 12:00:00,27.23,27.29,27.23,27.27,23700.0,22.61,22.6599,22.61,22.6433,23700.0
2007-09-18 12:30:00,27.28,27.32,27.27,27.32,19100.0,22.6516,22.6848,22.6433,22.6848,19100.0
2007-09-18 13:00:00,27.31,27.36,27.3,27.36,20400.0,22.6765,22.718,22.6682,22.718,20400.0
2007-09-18 13:30:00,27.36,27.42,27.35,27.41,28600.0,22.718,22.7678,22.7097,22.7595,28600.0
2007-09-18 14:00:00,27.42,28.1,27.34,27.94,150700.0,22.7678,23.3324,22.7014,23.1996,150700.0
2007-09-18 14:30:00,27.94,28.42,27.94,28.29,163300.0,23.1996,23.5981,23.1996,23.4902,163300.0
2007-09-18 15:00:00,28.28,28.66,28.27,28.62,334700.0,23.4819,23.7974,23.4736,23.7642,334700.0
2007-09-18 15:30:00,28.62,28.77,28.56,28.71,288400.0,23.7642,23.8888,23.7144,23.8389,288400.0
2007-09-19 09:30:00,28.83,29.05,28.31,28.41,209600.0,23.9386,24.1213,23.5068,23.5898,209600.0
2007-09-19 10:00:00,28.41,28.42,28.2,28.23,124500.0,23.5898,23.5981,23.4155,23.4404,124500.0
2007-09-19 10:30:00,28.23,28.34,28.22,28.34,86900.0,23.4404,23.5317,23.4321,23.5317,86900.0
2007-09-19 11:00:00,28.34,28.44,28.25,28.4,45300.0,23.5317,23.6148,23.457,23.5815,45300.0
2007-09-19 11:30:00,28.4,28.42,28.23,28.31,49500.0,23.5815,23.5981,23.4404,23.5068,49500.0
2007-09-19 12:00:00,28.31,28.52,28.31,28.51,66400.0,23.5068,23.6812,23.5068,23.6729,66400.0
2007-09-19 12:30:00,28.5,28.51,28.33,28.34,32100.0,23.6646,23.6729,23.5234,23.5317,32100.0
2007-09-19 13:00:00,28.36,28.36,28.18,28.21,83500.0,23.5483,23.5483,23.3989,23.4238,83500.0
2007-09-19 13:30:00,28.2,28.21,28.02,28.1,115200.0,23.4155,23.4238,23.266,23.3324,115200.0
2007-09-19 14:00:00,28.08,28.11,27.93,27.99,83300.0,23.3158,23.3407,23.1913,23.2411,83300.0
2007-09-19 14:30:00,27.99,28.05,27.96,28.05,187600.0,23.2411,23.2909,23.2162,23.2909,187600.0
2007-09-19 15:00:00,28.05,28.12,27.96,28.09,85700.0,23.2909,23.349,23.2162,23.3241,85700.0
2007-09-19 15:30:00,28.09,28.1,27.95,28.05,323500.0,23.3241,23.3324,23.2079,23.2909,323500.0
2007-09-20 09:30:00,28.0,28.0,27.26,27.4,529500.0,23.2494,23.2494,22.635,22.7512,529500.0
2007-09-20 10:00:00,27.4,27.41,27.1,27.2,237700.0,22.7512,22.7595,22.5021,22.5851,237700.0
2007-09-20 10:30:00,27.2,27.29,27.19,27.23,188700.0,22.5851,22.6599,22.5768,22.61,188700.0
2007-09-20 11:00:00,27.25,27.29,27.04,27.06,226400.0,22.6267,22.6599,22.4523,22.4689,226400.0
2007-09-20 11:30:00,27.04,27.2,27.04,27.15,347300.0,22.4523,22.5851,22.4523,22.5436,347300.0
2007-09-20 12:00:00,27.16,27.25,27.09,27.09,79500.0,22.5519,22.6267,22.4938,22.4938,79500.0
2007-09-20 12:30:00,27.09,27.12,27.03,27.09,30500.0,22.4938,22.5187,22.444,22.4938,30500.0
2007-09-20 13:00:00,27.09,27.18,27.09,27.11,46500.0,22.4938,22.5685,22.4938,22.5104,46500.0
2007-09-20 13:30:00,27.1,27.11,27.06,27.07,95000.0,22.5021,22.5104,22.4689,22.4772,95000.0
2007-09-20 14:00:00,27.07,27.12,26.98,27.0,126200.0,22.4772,22.5187,22.4025,22.4191,126200.0
2007-09-20 14:30:00,26.98,27.0,26.76,26.95,141400.0,22.4025,22.4191,22.2198,22.3776,141400.0
2007-09-20 15:00:00,26.95,26.99,26.76,26.85,154400.0,22.3776,22.4108,22.2198,22.2945,154400.0
2007-09-20 15:30:00,26.85,26.89,26.8,26.84,250500.0,22.2945,22.3277,22.253,22.2862,250500.0
2007-09-21 09:30:00,26.91,27.05,26.76,26.84,354700.0,22.3443,22.4606,22.2198,22.2862,354700.0
2007-09-21 10:00:00,26.84,26.95,26.83,26.88,189700.0,22.2862,22.3776,22.2779,22.3194,189700.0
2007-09-21 10:30:00,26.88,26.96,26.8,26.82,68600.0,22.3194,22.3859,22.253,22.2696,68600.0
2007-09-21 11:00:00,26.81,26.91,26.8,26.85,71000.0,22.2613,22.3443,22.253,22.2945,71000.0
2007-09-21 11:30:00,26.85,26.95,26.82,26.83,130600.0,22.2945,22.3776,22.2696,22.2779,130600.0
2007-09-21 12:00:00,26.84,26.86,26.65,26.71,97200.0,22.2862,22.3028,22.1285,22.1783,97200.0
2007-09-21 12:30:00,26.71,26.75,26.4,26.48,146700.0,22.1783,22.2115,21.9209,21.9873,146700.0
2007-09-21 13:00:00,26.49,26.58,26.45,26.5,99000.0,21.9956,22.0703,21.9624,22.0039,99000.0
2007-09-21 13:30:00,26.5,26.55,26.15,26.2,232800.0,22.0039,22.0454,21.7133,21.7548,232800.0
2007-09-21 14:00:00,26.2,26.35,26.1,26.3,189300.0,21.7548,21.8794,21.6718,21.8378,189300.0
2007-09-21 14:30:00,26.3,26.51,26.3,26.49,222300.0,21.8378,22.0122,21.8378,21.9956,222300.0
2007-09-21 15:00:00,26.49,26.55,26.39,26.4,253000.0,21.9956,22.0454,21.9126,21.9209,253000.0
2007-09-21 15:30:00,26.41,26.5,26.29,26.32,299100.0,21.9292,22.0039,21.8295,21.8544,299100.0
2007-09-24 09:30:00,26.32,26.64,26.11,26.18,125000.0,21.8544,22.1201,21.6801,21.7382,125000.0
2007-09-24 10:00:00,26.2,26.34,26.07,26.34,109100.0,21.7548,21.871,21.6469,21.871,109100.0
2007-09-24 10:30:00,26.34,26.46,26.27,26.29,82100.0,21.871,21.9707,21.8129,21.8295,82100.0
2007-09-24 11:00:00,26.29,26.29,26.09,26.17,114600.0,21.8295,21.8295,21.6635,21.7299,114600.0
2007-09-24 11:30:00,26.16,26.19,26.14,26.16,70300.0,21.7216,21.7465,21.705,21.7216,70300.0
2007-09-24 12:00:00,26.16,26.18,26.12,26.17,74700.0,21.7216,21.7382,21.6884,21.7299,74700.0
2007-09-24 12:30:00,26.17,26.18,26.05,26.06,53400.0,21.7299,21.7382,21.6302,21.6386,53400.0
2007-09-24 13:00:00,26.07,26.07,25.75,25.78,111100.0,21.6469,21.6469,21.3811,21.4061,111100.0
2007-09-24 13:30:00,25.78,25.82,25.75,25.81,76700.0,21.4061,21.4393,21.3811,21.431,76700.0
2007-09-24 14:00:00,25.8,25.81,25.68,25.69,125800.0,21.4227,21.431,21.323,21.3313,125800.0
2007-09-24 14:30:00,25.68,25.76,25.65,25.68,98300.0,21.323,21.3895,21.2981,21.323,98300.0
2007-09-24 15:00:00,25.67,25.7,25.54,25.7,138600.0,21.3147,21.3396,21.2068,21.3396,138600.0
2007-09-24 15:30:00,25.69,25.93,25.68,25.8,222200.0,21.3313,21.5306,21.323,21.4227,222200.0
2007-09-25 09:30:00,25.6,25.73,25.42,25.49,242800.0,21.2566,21.3645,21.1071,21.1653,242800.0
2007-09-25 10:00:00,25.49,25.88,25.46,25.76,245800.0,21.1653,21.4891,21.1404,21.3895,245800.0
2007-09-25 10:30:00,25.76,26.28,25.75,26.08,510400.0,21.3895,21.8212,21.3811,21.6552,510400.0
2007-09-25 11:00:00,26.06,26.21,26.04,26.04,332000.0,21.6386,21.7631,21.6219,21.6219,332000.0
2007-09-25 11:30:00,26.04,26.04,25.79,25.8,103200.0,21.6219,21.6219,21.4144,21.4227,103200.0
2007-09-25 12:00:00,25.81,25.9,25.74,25.88,85600.0,21.431,21.5057,21.3728,21.4891,85600.0
2007-09-25 12:30:00,25.88,25.94,25.84,25.89,68700.0,21.4891,21.5389,21.4559,21.4974,68700.0
2007-09-25 13:00:00,25.87,25.96,25.87,25.94,70300.0,21.4808,21.5555,21.4808,21.5389,70300.0
2007-09-25 13:30:00,25.92,25.95,25.75,25.75,97400.0,21.5223,21.5472,21.3811,21.3811,97400.0
2007-09-25 14:00:00,25.76,25.89,25.72,25.87,85300.0,21.3895,21.4974,21.3562,21.4808,85300.0
2007-09-25 14:30:00,25.86,25.98,25.86,25.97,84800.0,21.4725,21.5721,21.4725,21.5638,84800.0
2007-09-25 15:00:00,25.95,26.09,25.95,26.08,92100.0,21.5472,21.6635,21.5472,21.6552,92100.0
2007-09-25 15:30:00,26.08,26.24,26.07,26.19,207300.0,21.6552,21.788,21.6469,21.7465,207300.0
2007-09-26 09:30:00,26.18,26.18,25.89,25.9,126400.0,21.7382,21.7382,21.4974,21.5057,126400.0
2007-09-26 10:00:00,25.9,26.02,25.83,25.89,84000.0,21.5057,21.6053,21.4476,21.4974,84000.0
2007-09-26 10:30:00,25.89,25.9,25.76,25.85,91600.0,21.4974,21.5057,21.3895,21.4642,91600.0
2007-09-26 11:00:00,25.85,26.13,25.85,25.94,78600.0,21.4642,21.6967,21.4642,21.5389,78600.0
2007-09-26 11:30:00,25.94,26.19,25.94,26.18,68300.0,21.5389,21.7465,21.5389,21.7382,68300.0
2007-09-26 12:00:00,26.17,26.18,26.11,26.12,39600.0,21.7299,21.7382,21.6801,21.6884,39600.0
2007-09-26 12:30:00,26.13,26.13,25.95,26.0,37200.0,21.6967,21.6967,21.5472,21.5887,37200.0
2007-09-26 13:00:00,25.99,26.0,25.92,25.95,47600.0,21.5804,21.5887,21.5223,21.5472,47600.0
2007-09-26 13:30:00,25.95,25.96,25.81,25.85,61400.0,21.5472,21.5555,21.431,21.4642,61400.0
2007-09-26 14:00:00,25.85,25.94,25.77,25.79,79200.0,21.4642,21.5389,21.3978,21.4144,79200.0
2007-09-26 14:30:00,25.8,25.92,25.76,25.88,39600.0,21.4227,21.5223,21.3895,21.4891,39600.0
2007-09-26 15:00:00,25.89,26.17,25.88,26.13,80300.0,21.4974,21.7299,21.4891,21.6967,80300.0
2007-09-26 15:30:00,26.13,26.15,25.88,25.99,138300.0,21.6967,21.7133,21.4891,21.5804,138300.0
2007-09-27 09:30:00,26.16,27.25,25.82,25.87,141500.0,21.7216,22.6267,21.4393,21.4808,141500.0
2007-09-27 10:00:00,25.9,26.12,25.87,25.88,66900.0,21.5057,21.6884,21.4808,21.4891,66900.0
2007-09-27 10:30:00,25.94,26.11,25.89,26.06,42600.0,21.5389,21.6801,21.4974,21.6386,42600.0
2007-09-27 11:00:00,26.06,26.08,26.01,26.02,31100.0,21.6386,21.6552,21.597,21.6053,31100.0
2007-09-27 11:30:00,26.01,26.05,25.97,26.0,52000.0,21.597,21.6302,21.5638,21.5887,52000.0
2007-09-27 12:00:00,26.01,26.07,26.01,26.05,21400.0,21.597,21.6469,21.597,21.6302,21400.0
2007-09-27 12:30:00,26.06,26.07,26.03,26.04,23100.0,21.6386,21.6469,21.6136,21.6219,23100.0
2007-09-27 13:00:00,26.05,26.06,26.0,26.02,13800.0,21.6302,21.6386,21.5887,21.6053,13800.0
2007-09-27 13:30:00,26.02,26.07,26.01,26.04,10000.0,21.6053,21.6469,21.597,21.6219,10000.0
2007-09-27 14:00:00,26.04,26.11,26.0,26.09,33100.0,21.6219,21.6801,21.5887,21.6635,33100.0
2007-09-27 14:30:00,26.09,26.09,26.02,26.06,30800.0,21.6635,21.6635,21.6053,21.6386,30800.0
2007-09-27 15:00:00,26.06,26.14,26.06,26.08,40400.0,21.6386,21.705,21.6386,21.6552,40400.0
2007-09-27 15:30:00,26.08,26.15,26.01,26.09,158200.0,21.6552,21.7133,21.597,21.6635,158200.0
2007-09-28 09:30:00,26.07,26.21,26.07,26.13,39700.0,21.6469,21.7631,21.6469,21.6967,39700.0
2007-09-28 10:00:00,26.14,26.28,26.12,26.17,59300.0,21.705,21.8212,21.6884,21.7299,59300.0
2007-09-28 10:30:00,26.16,26.25,26.11,26.18,115900.0,21.7216,21.7963,21.6801,21.7382,115900.0
2007-09-28 11:00:00,26.18,26.21,26.11,26.16,112600.0,21.7382,21.7631,21.6801,21.7216,112600.0
2007-09-28 11:30:00,26.15,26.2,26.08,26.08,130400.0,21.7133,21.7548,21.6552,21.6552,130400.0
2007-09-28 12:00:00,26.08,26.16,26.03,26.07,161600.0,21.6552,21.7216,21.6136,21.6469,161600.0
2007-09-28 12:30:00,26.08,26.15,26.08,26.12,17500.0,21.6552,21.7133,21.6552,21.6884,17500.0
2007-09-28 13:00:00,26.13,26.25,26.1,26.25,45600.0,21.6967,21.7963,21.6718,21.7963,45600.0
2007-09-28 13:30:00,26.25,26.28,26.21,26.27,38000.0,21.7963,21.8212,21.7631,21.8129,38000.0
2007-09-28 14:00:00,26.27,26.32,26.26,26.3,79500.0,21.8129,21.8544,21.8046,21.8378,79500.0
2007-09-28 14:30:00,26.3,26.39,26.24,26.31,103500.0,21.8378,21.9126,21.788,21.8461,103500.0
2007-09-28 15:00:00,26.31,26.33,26.19,26.22,91000.0,21.8461,21.8627,21.7465,21.7714,91000.0
2007-09-28 15:30:00,26.23,26.34,26.22,26.3,204800.0,21.7797,21.871,21.7714,21.8378,204800.0
2007-10-01 09:30:00,26.29,26.54,26.27,26.46,81100.0,21.8295,22.0371,21.8129,21.9707,81100.0
2007-10-01 10:00:00,26.46,26.5,26.26,26.35,99500.0,21.9707,22.0039,21.8046,21.8794,99500.0
2007-10-01 10:30:00,26.35,26.45,26.33,26.42,82700.0,21.8794,21.9624,21.8627,21.9375,82700.0
2007-10-01 11:00:00,26.42,26.46,26.4,26.41,46500.0,21.9375,21.9707,21.9209,21.9292,46500.0
2007-10-01 11:30:00,26.42,26.51,26.37,26.51,63300.0,21.9375,22.0122,21.896,22.0122,63300.0
2007-10-01 12:00:00,26.5,26.64,26.48,26.62,52600.0,22.0039,22.1201,21.9873,22.1035,52600.0
2007-10-01 12:30:00,26.62,26.65,26.61,26.65,50400.0,22.1035,22.1285,22.0952,22.1285,50400.0
2007-10-01 13:00:00,26.66,26.75,26.65,26.74,67600.0,22.1368,22.2115,22.1285,22.2032,67600.0
2007-10-01 13:30:00,26.74,26.75,26.64,26.69,151500.0,22.2032,22.2115,22.1201,22.1617,151500.0
2007-10-01 14:00:00,26.69,26.73,26.63,26.65,113100.0,22.1617,22.1949,22.1118,22.1285,113100.0
2007-10-01 14:30:00,26.65,26.72,26.57,26.72,96700.0,22.1285,22.1866,22.062,22.1866,96700.0
2007-10-01 15:00:00,26.72,26.76,26.67,26.67,89800.0,22.1866,22.2198,22.1451,22.1451,89800.0
2007-10-01 15:30:00,26.68,26.68,26.55,26.59,255200.0,22.1534,22.1534,22.0454,22.0786,255200.0
2007-10-02 09:30:00,26.53,26.87,26.53,26.75,127100.0,22.0288,22.3111,22.0288,22.2115,127100.0
2007-10-02 10:00:00,26.74,26.79,26.58,26.6,140500.0,22.2032,22.2447,22.0703,22.0869,140500.0
2007-10-02 10:30:00,26.6,26.66,26.54,26.66,57800.0,22.0869,22.1368,22.0371,22.1368,57800.0
2007-10-02 11:00:00,26.66,26.67,26.6,26.64,90400.0,22.1368,22.1451,22.0869,22.1201,90400.0
2007-10-02 11:30:00,26.64,26.71,26.64,26.69,60600.0,22.1201,22.1783,22.1201,22.1617,60600.0
2007-10-02 12:00:00,26.7,26.8,26.68,26.75,107600.0,22.17,22.253,22.1534,22.2115,107600.0
2007-10-02 12:30:00,26.76,26.77,26.7,26.76,47700.0,22.2198,22.2281,22.17,22.2198,47700.0
2007-10-02 13:00:00,26.77,26.9,26.75,26.75,98300.0,22.2281,22.336,22.2115,22.2115,98300.0
2007-10-02 13:30:00,26.75,26.91,26.73,26.82,151500.0,22.2115,22.3443,22.1949,22.2696,151500.0
2007-10-02 14:00:00,26.82,26.85,26.78,26.84,47400.0,22.2696,22.2945,22.2364,22.2862,47400.0
2007-10-02 14:30:00,26.85,26.91,26.78,26.8,55600.0,22.2945,22.3443,22.2364,22.253,55600.0
2007-10-02 15:00:00,26.8,26.84,26.76,26.83,61400.0,22.253,22.2862,22.2198,22.2779,61400.0
2007-10-02 15:30:00,26.83,27.0,26.83,26.97,150900.0,22.2779,22.4191,22.2779,22.3942,150900.0
2007-10-03 09:30:00,26.89,26.89,26.67,26.67,74900.0,22.3277,22.3277,22.1451,22.1451,74900.0
2007-10-03 10:00:00,26.67,26.8,26.67,26.75,42700.0,22.1451,22.253,22.1451,22.2115,42700.0
2007-10-03 10:30:00,26.75,26.8,26.68,26.75,62200.0,22.2115,22.253,22.1534,22.2115,62200.0
2007-10-03 11:00:00,26.75,26.8,26.65,26.67,73900.0,22.2115,22.253,22.1285,22.1451,73900.0
2007-10-03 11:30:00,26.66,26.82,26.64,26.81,123500.0,22.1368,22.2696,22.1201,22.2613,123500.0
2007-10-03 12:00:00,26.81,26.87,26.8,26.8,52100.0,22.2613,22.3111,22.253,22.253,52100.0
2007-10-03 12:30:00,26.83,26.91,26.8,26.91,26600.0,22.2779,22.3443,22.253,22.3443,26600.0
2007-10-03 13:00:00,26.91,26.91,26.18,26.52,633400.0,22.3443,22.3443,21.7382,22.0205,633400.0
2007-10-03 13:30:00,26.51,26.55,26.32,26.42,151900.0,22.0122,22.0454,21.8544,21.9375,151900.0
2007-10-03 14:00:00,26.42,26.49,26.38,26.39,92500.0,21.9375,21.9956,21.9043,21.9126,92500.0
2007-10-03 14:30:00,26.39,26.42,26.3,26.3,104200.0,21.9126,21.9375,21.8378,21.8378,104200.0
2007-10-03 15:00:00,26.3,26.4,26.21,26.21,161700.0,21.8378,21.9209,21.7631,21.7631,161700.0
2007-10-03 15:30:00,26.21,26.31,26.05,26.27,421900.0,21.7631,21.8461,21.6302,21.8129,421900.0
2007-10-04 09:30:00,26.4,26.4,26.15,26.16,95000.0,21.9209,21.9209,21.7133,21.7216,95000.0
2007-10-04 10:00:00,26.16,26.16,25.49,25.54,281700.0,21.7216,21.7216,21.1653,21.2068,281700.0
2007-10-04 10:30:00,25.57,25.87,25.56,25.84,262900.0,21.2317,21.4808,21.2234,21.4559,262900.0
2007-10-04 11:00:00,25.84,25.91,25.79,25.8,180600.0,21.4559,21.514,21.4144,21.4227,180600.0
2007-10-04 11:30:00,25.8,25.81,25.71,25.78,126600.0,21.4227,21.431,21.3479,21.4061,126600.0
2007-10-04 12:00:00,25.78,25.8,25.77,25.78,52200.0,21.4061,21.4227,21.3978,21.4061,52200.0
2007-10-04 12:30:00,25.78,25.79,25.71,25.76,150200.0,21.4061,21.4144,21.3479,21.3895,150200.0
2007-10-04 13:00:00,25.76,25.8,25.76,25.78,83100.0,21.3895,21.4227,21.3895,21.4061,83100.0
2007-10-04 13:30:00,25.78,25.82,25.75,25.8,195800.0,21.4061,21.4393,21.3811,21.4227,195800.0
2007-10-04 14:00:00,25.8,25.92,25.79,25.87,249300.0,21.4227,21.5223,21.4144,21.4808,249300.0
2007-10-04 14:30:00,25.88,25.98,25.86,25.89,307600.0,21.4891,21.5721,21.4725,21.4974,307600.0
2007-10-04 15:00:00,25.89,25.93,25.76,25.83,321300.0,21.4974,21.5306,21.3895,21.4476,321300.0
2007-10-04 15:30:00,25.82,25.84,25.67,25.75,229300.0,21.4393,21.4559,21.3147,21.3811,229300.0
2007-10-05 09:30:00,26.56,27.4,26.54,26.83,293700.0,22.0537,22.7512,22.0371,22.2779,293700.0
2007-10-05 10:00:00,26.8,26.81,26.65,26.66,152700.0,22.253,22.2613,22.1285,22.1368,152700.0
2007-10-05 10:30:00,26.66,26.84,26.49,26.84,115800.0,22.1368,22.2862,21.9956,22.2862,115800.0
2007-10-05 11:00:00,26.83,26.93,26.79,26.88,122300.0,22.2779,22.3609,22.2447,22.3194,122300.0
2007-10-05 11:30:00,26.89,27.12,26.87,27.11,154700.0,22.3277,22.5187,22.3111,22.5104,154700.0
2007-10-05 12:00:00,27.11,27.2,27.1,27.2,67600.0,22.5104,22.5851,22.5021,22.5851,67600.0
2007-10-05 12:30:00,27.2,27.25,27.17,27.23,59700.0,22.5851,22.6267,22.5602,22.61,59700.0
2007-10-05 13:00:00,27.23,27.34,27.22,27.27,65800.0,22.61,22.7014,22.6017,22.6433,65800.0
2007-10-05 13:30:00,27.28,27.4,27.27,27.37,75600.0,22.6516,22.7512,22.6433,22.7263,75600.0
2007-10-05 14:00:00,27.39,27.46,27.29,27.34,101000.0,22.7429,22.801,22.6599,22.7014,101000.0
2007-10-05 14:30:00,27.34,27.35,27.19,27.23,125900.0,22.7014,22.7097,22.5768,22.61,125900.0
2007-10-05 15:00:00,27.23,27.38,27.15,27.15,149600.0,22.61,22.7346,22.5436,22.5436,149600.0
2007-10-05 15:30:00,27.16,27.24,27.0,27.11,266200.0,22.5519,22.6183,22.4191,22.5104,266200.0
2007-10-08 09:30:00,26.8,27.13,26.31,26.45,161000.0,22.253,22.527,21.8461,21.9624,161000.0
2007-10-08 10:00:00,26.45,26.48,26.36,26.4,128100.0,21.9624,21.9873,21.8877,21.9209,128100.0
2007-10-08 10:30:00,26.4,26.41,26.25,26.26,103300.0,21.9209,21.9292,21.7963,21.8046,103300.0
2007-10-08 11:00:00,26.25,26.26,26.0,26.1,101300.0,21.7963,21.8046,21.5887,21.6718,101300.0
2007-10-08 11:30:00,26.1,26.22,26.09,26.17,78900.0,21.6718,21.7714,21.6635,21.7299,78900.0
2007-10-08 12:00:00,26.17,26.37,26.16,26.35,34800.0,21.7299,21.896,21.7216,21.8794,34800.0
2007-10-08 12:30:00,26.35,26.37,26.29,26.33,66400.0,21.8794,21.896,21.8295,21.8627,66400.0
2007-10-08 13:00:00,26.34,26.34,26.13,26.13,55000.0,21.871,21.871,21.6967,21.6967,55000.0
2007-10-08 13:30:00,26.13,26.27,26.12,26.24,75000.0,21.6967,21.8129,21.6884,21.788,75000.0
2007-10-08 14:00:00,26.25,26.37,26.23,26.29,91000.0,21.7963,21.896,21.7797,21.8295,91000.0
2007-10-08 14:30:00,26.28,26.3,26.23,26.25,79000.0,21.8212,21.8378,21.7797,21.7963,79000.0
2007-10-08 15:00:00,26.25,26.29,26.24,26.26,123200.0,21.7963,21.8295,21.788,21.8046,123200.0
2007-10-08 15:30:00,26.25,26.31,26.2,26.31,296900.0,21.7963,21.8461,21.7548,21.8461,296900.0
2007-10-09 09:30:00,26.46,26.83,26.42,26.79,144800.0,21.9707,22.2779,21.9375,22.2447,144800.0
2007-10-09 10:00:00,26.79,26.81,26.52,26.53,125900.0,22.2447,22.2613,22.0205,22.0288,125900.0
2007-10-09 10:30:00,26.56,26.71,26.53,26.61,93300.0,22.0537,22.1783,22.0288,22.0952,93300.0
2007-10-09 11:00:00,26.6,26.61,26.48,26.48,38200.0,22.0869,22.0952,21.9873,21.9873,38200.0
2007-10-09 11:30:00,26.47,26.49,26.21,26.24,101000.0,21.979,21.9956,21.7631,21.788,101000.0
2007-10-09 12:00:00,26.24,26.26,26.19,26.23,84800.0,21.788,21.8046,21.7465,21.7797,84800.0
2007-10-09 12:30:00,26.23,26.25,26.15,26.16,41400.0,21.7797,21.7963,21.7133,21.7216,41400.0
2007-10-09 13:00:00,26.16,26.17,26.1,26.15,47100.0,21.7216,21.7299,21.6718,21.7133,47100.0
2007-10-09 13:30:00,26.15,26.15,25.97,26.01,93500.0,21.7133,21.7133,21.5638,21.597,93500.0
2007-10-09 14:00:00,26.0,26.25,26.0,26.25,133200.0,21.5887,21.7963,21.5887,21.7963,133200.0
2007-10-09 14:30:00,26.25,26.63,26.24,26.47,207700.0,21.7963,22.1118,21.788,21.979,207700.0
2007-10-09 15:00:00,26.47,26.66,26.44,26.66,131900.0,21.979,22.1368,21.9541,22.1368,131900.0
2007-10-09 15:30:00,26.65,26.75,26.64,26.75,278700.0,22.1285,22.2115,22.1201,22.2115,278700.0
2007-10-10 09:30:00,26.65,26.87,26.55,26.8,218100.0,22.1285,22.3111,22.0454,22.253,218100.0
2007-10-10 10:00:00,26.81,27.03,26.81,27.0,247300.0,22.2613,22.444,22.2613,22.4191,247300.0
2007-10-10 10:30:00,27.01,27.13,26.99,27.04,44600.0,22.4274,22.527,22.4108,22.4523,44600.0
2007-10-10 11:00:00,27.04,27.1,26.89,26.9,233400.0,22.4523,22.5021,22.3277,22.336,233400.0
2007-10-10 11:30:00,26.9,27.08,26.81,27.06,132500.0,22.336,22.4855,22.2613,22.4689,132500.0
2007-10-10 12:00:00,27.08,27.2,27.08,27.17,126000.0,22.4855,22.5851,22.4855,22.5602,126000.0
2007-10-10 12:30:00,27.17,27.17,26.91,26.96,99300.0,22.5602,22.5602,22.3443,22.3859,99300.0
2007-10-10 13:00:00,26.95,26.97,26.75,26.75,116000.0,22.3776,22.3942,22.2115,22.2115,116000.0
2007-10-10 13:30:00,26.75,26.9,26.75,26.86,72300.0,22.2115,22.336,22.2115,22.3028,72300.0
2007-10-10 14:00:00,26.87,26.87,26.77,26.85,65000.0,22.3111,22.3111,22.2281,22.2945,65000.0
2007-10-10 14:30:00,26.86,26.95,26.84,26.92,72900.0,22.3028,22.3776,22.2862,22.3526,72900.0
2007-10-10 15:00:00,26.91,27.02,26.91,26.94,100800.0,22.3443,22.4357,22.3443,22.3692,100800.0
2007-10-10 15:30:00,26.93,27.0,26.78,26.94,223300.0,22.3609,22.4191,22.2364,22.3692,223300.0
2007-10-11 09:30:00,27.48,27.7,27.29,27.41,200000.0,22.8176,23.0003,22.6599,22.7595,200000.0
2007-10-11 10:00:00,27.41,27.51,27.2,27.29,172200.0,22.7595,22.8425,22.5851,22.6599,172200.0
2007-10-11 10:30:00,27.26,27.29,26.97,27.0,74200.0,22.635,22.6599,22.3942,22.4191,74200.0
2007-10-11 11:00:00,27.02,27.06,26.99,27.01,103200.0,22.4357,22.4689,22.4108,22.4274,103200.0
2007-10-11 11:30:00,27.0,27.21,27.0,27.05,38200.0,22.4191,22.5934,22.4191,22.4606,38200.0
2007-10-11 12:00:00,27.04,27.11,27.0,27.03,46800.0,22.4523,22.5104,22.4191,22.444,46800.0
2007-10-11 12:30:00,27.03,27.15,27.01,27.15,41500.0,22.444,22.5436,22.4274,22.5436,41500.0
2007-10-11 13:00:00,27.15,27.19,27.12,27.17,59400.0,22.5436,22.5768,22.5187,22.5602,59400.0
2007-10-11 13:30:00,27.17,27.2,27.11,27.11,60500.0,22.5602,22.5851,22.5104,22.5104,60500.0
2007-10-11 14:00:00,27.1,27.11,26.97,27.0,153200.0,22.5021,22.5104,22.3942,22.4191,153200.0
2007-10-11 14:30:00,27.0,27.22,26.87,27.15,213300.0,22.4191,22.6017,22.3111,22.5436,213300.0
2007-10-11 15:00:00,27.14,27.16,26.81,26.85,279400.0,22.5353,22.5519,22.2613,22.2945,279400.0
2007-10-11 15:30:00,26.87,27.17,26.75,27.09,308900.0,22.3111,22.5602,22.2115,22.4938,308900.0
2007-10-12 09:30:00,26.86,27.07,26.36,26.78,357500.0,22.3028,22.4772,21.8877,22.2364,357500.0
2007-10-12 10:00:00,26.78,27.34,26.69,27.25,364300.0,22.2364,22.7014,22.1617,22.6267,364300.0
2007-10-12 10:30:00,27.26,27.73,27.25,27.6,238200.0,22.635,23.0252,22.6267,22.9173,238200.0
2007-10-12 11:00:00,27.6,27.61,27.43,27.55,221500.0,22.9173,22.9256,22.7761,22.8758,221500.0
2007-10-12 11:30:00,27.55,27.55,27.41,27.41,220400.0,22.8758,22.8758,22.7595,22.7595,220400.0
2007-10-12 12:00:00,27.42,27.55,27.42,27.53,119700.0,22.7678,22.8758,22.7678,22.8591,119700.0
2007-10-12 12:30:00,27.53,27.69,27.5,27.58,113000.0,22.8591,22.992,22.8342,22.9007,113000.0
2007-10-12 13:00:00,27.58,27.76,27.52,27.72,154300.0,22.9007,23.0501,22.8508,23.0169,154300.0
2007-10-12 13:30:00,27.72,27.89,27.71,27.76,146100.0,23.0169,23.1581,23.0086,23.0501,146100.0
2007-10-12 14:00:00,27.77,28.03,27.76,27.98,485100.0,23.0584,23.2743,23.0501,23.2328,485100.0
2007-10-12 14:30:00,27.98,27.99,27.92,27.95,157500.0,23.2328,23.2411,23.183,23.2079,157500.0
2007-10-12 15:00:00,27.96,28.0,27.88,27.96,187700.0,23.2162,23.2494,23.1498,23.2162,187700.0
2007-10-12 15:30:00,27.95,28.01,27.81,27.95,518700.0,23.2079,23.2577,23.0916,23.2079,518700.0
2007-10-15 09:30:00,27.75,27.75,27.25,27.48,162600.0,23.0418,23.0418,22.6267,22.8176,162600.0
2007-10-15 10:00:00,27.5,27.72,27.47,27.64,274100.0,22.8342,23.0169,22.8093,22.9505,274100.0
2007-10-15 10:30:00,27.64,27.64,27.55,27.6,128300.0,22.9505,22.9505,22.8758,22.9173,128300.0
2007-10-15 11:00:00,27.59,27.62,27.53,27.6,158900.0,22.909,22.9339,22.8591,22.9173,158900.0
2007-10-15 11:30:00,27.6,27.68,27.57,27.65,252500.0,22.9173,22.9837,22.8924,22.9588,252500.0
2007-10-15 12:00:00,27.64,27.72,27.6,27.7,339700.0,22.9505,23.0169,22.9173,23.0003,339700.0
2007-10-15 12:30:00,27.71,27.75,27.6,27.61,241900.0,23.0086,23.0418,22.9173,22.9256,241900.0
2007-10-15 13:00:00,27.61,27.65,27.53,27.62,153600.0,22.9256,22.9588,22.8591,22.9339,153600.0
2007-10-15 13:30:00,27.63,27.67,27.54,27.57,116300.0,22.9422,22.9754,22.8675,22.8924,116300.0
2007-10-15 14:00:00,27.58,27.58,27.36,27.49,164700.0,22.9007,22.9007,22.718,22.8259,164700.0
2007-10-15 14:30:00,27.5,27.5,27.37,27.44,119000.0,22.8342,22.8342,22.7263,22.7844,119000.0
2007-10-15 15:00:00,27.45,27.45,27.15,27.19,183300.0,22.7927,22.7927,22.5436,22.5768,183300.0
2007-10-15 15:30:00,27.2,27.36,27.17,27.35,225500.0,22.5851,22.718,22.5602,22.7097,225500.0
2007-10-16 09:30:00,27.2,27.39,26.9,27.05,206700.0,22.5851,22.7429,22.336,22.4606,206700.0
2007-10-16 10:00:00,27.03,27.06,26.7,26.75,206300.0,22.444,22.4689,22.17,22.2115,206300.0
2007-10-16 10:30:00,26.73,26.95,26.7,26.94,197900.0,22.1949,22.3776,22.17,22.3692,197900.0
2007-10-16 11:00:00,26.95,27.12,26.92,27.11,143100.0,22.3776,22.5187,22.3526,22.5104,143100.0
2007-10-16 11:30:00,27.11,27.18,27.08,27.15,334000.0,22.5104,22.5685,22.4855,22.5436,334000.0
2007-10-16 12:00:00,27.15,27.17,27.1,27.14,117300.0,22.5436,22.5602,22.5021,22.5353,117300.0
2007-10-16 12:30:00,27.14,27.16,27.05,27.13,34400.0,22.5353,22.5519,22.4606,22.527,34400.0
2007-10-16 13:00:00,27.14,27.14,26.92,26.94,103700.0,22.5353,22.5353,22.3526,22.3692,103700.0
2007-10-16 13:30:00,26.94,26.98,26.83,26.93,59400.0,22.3692,22.4025,22.2779,22.3609,59400.0
2007-10-16 14:00:00,26.93,26.97,26.86,26.9,73200.0,22.3609,22.3942,22.3028,22.336,73200.0
2007-10-16 14:30:00,26.88,26.93,26.82,26.83,75800.0,22.3194,22.3609,22.2696,22.2779,75800.0
2007-10-16 15:00:00,26.83,26.94,26.75,26.91,171000.0,22.2779,22.3692,22.2115,22.3443,171000.0
2007-10-16 15:30:00,26.91,26.99,26.69,26.9,408100.0,22.3443,22.4108,22.1617,22.336,408100.0
2007-10-17 09:30:00,27.05,27.33,27.03,27.17,211700.0,22.4606,22.6931,22.444,22.5602,211700.0
2007-10-17 10:00:00,27.15,27.17,26.9,26.92,117400.0,22.5436,22.5602,22.336,22.3526,117400.0
2007-10-17 10:30:00,26.91,27.0,26.71,26.86,80000.0,22.3443,22.4191,22.1783,22.3028,80000.0
2007-10-17 11:00:00,26.86,26.88,26.78,26.88,104400.0,22.3028,22.3194,22.2364,22.3194,104400.0
2007-10-17 11:30:00,26.88,27.05,26.88,26.99,74300.0,22.3194,22.4606,22.3194,22.4108,74300.0
2007-10-17 12:00:00,26.98,27.03,26.86,26.95,110000.0,22.4025,22.444,22.3028,22.3776,110000.0
2007-10-17 12:30:00,26.96,27.01,26.76,26.9,223100.0,22.3859,22.4274,22.2198,22.336,223100.0
2007-10-17 13:00:00,26.91,26.96,26.86,26.93,122900.0,22.3443,22.3859,22.3028,22.3609,122900.0
2007-10-17 13:30:00,26.93,27.01,26.83,26.91,137400.0,22.3609,22.4274,22.2779,22.3443,137400.0
2007-10-17 14:00:00,26.9,26.94,26.81,26.81,304500.0,22.336,22.3692,22.2613,22.2613,304500.0
2007-10-17 14:30:00,26.81,26.83,26.71,26.77,114800.0,22.2613,22.2779,22.1783,22.2281,114800.0
2007-10-17 15:00:00,26.77,26.96,26.77,26.86,122900.0,22.2281,22.3859,22.2281,22.3028,122900.0
2007-10-17 15:30:00,26.85,27.02,26.8,26.96,171100.0,22.2945,22.4357,22.253,22.3859,171100.0
2007-10-18 09:30:00,26.75,26.98,26.65,26.96,165600.0,22.2115,22.4025,22.1285,22.3859,165600.0
2007-10-18 10:00:00,26.95,26.96,26.69,26.89,88000.0,22.3776,22.3859,22.1617,22.3277,88000.0
2007-10-18 10:30:00,26.89,26.97,26.79,26.81,75500.0,22.3277,22.3942,22.2447,22.2613,75500.0
2007-10-18 11:00:00,26.81,26.87,26.72,26.8,77300.0,22.2613,22.3111,22.1866,22.253,77300.0
2007-10-18 11:30:00,26.81,26.88,26.75,26.79,54000.0,22.2613,22.3194,22.2115,22.2447,54000.0
2007-10-18 12:00:00,26.79,26.81,26.69,26.75,126900.0,22.2447,22.2613,22.1617,22.2115,126900.0
2007-10-18 12:30:00,26.75,26.85,26.75,26.75,119500.0,22.2115,22.2945,22.2115,22.2115,119500.0
2007-10-18 13:00:00,26.76,26.76,26.69,26.74,81000.0,22.2198,22.2198,22.1617,22.2032,81000.0
2007-10-18 13:30:00,26.73,26.77,26.7,26.77,121500.0,22.1949,22.2281,22.17,22.2281,121500.0
2007-10-18 14:00:00,26.76,26.82,26.69,26.72,163600.0,22.2198,22.2696,22.1617,22.1866,163600.0
2007-10-18 14:30:00,26.72,26.76,26.69,26.71,117300.0,22.1866,22.2198,22.1617,22.1783,117300.0
2007-10-18 15:00:00,26.71,26.78,26.7,26.77,183400.0,22.1783,22.2364,22.17,22.2281,183400.0
2007-10-18 15:30:00,26.77,26.87,26.74,26.79,170000.0,22.2281,22.3111,22.2032,22.2447,170000.0
2007-10-19 09:30:00,26.65,26.88,26.51,26.82,119100.0,22.1285,22.3194,22.0122,22.2696,119100.0
2007-10-19 10:00:00,26.83,26.87,26.7,26.75,91900.0,22.2779,22.3111,22.17,22.2115,91900.0
2007-10-19 10:30:00,26.75,26.77,26.61,26.61,107000.0,22.2115,22.2281,22.0952,22.0952,107000.0
2007-10-19 11:00:00,26.61,26.77,26.58,26.77,59900.0,22.0952,22.2281,22.0703,22.2281,59900.0
2007-10-19 11:30:00,26.76,26.94,26.69,26.93,92200.0,22.2198,22.3692,22.1617,22.3609,92200.0
2007-10-19 12:00:00,26.94,26.99,26.9,26.93,64200.0,22.3692,22.4108,22.336,22.3609,64200.0
2007-10-19 12:30:00,26.94,27.03,26.93,26.99,53900.0,22.3692,22.444,22.3609,22.4108,53900.0
2007-10-19 13:00:00,26.99,27.0,26.87,26.9,46800.0,22.4108,22.4191,22.3111,22.336,46800.0
2007-10-19 13:30:00,26.9,27.13,26.88,27.04,64000.0,22.336,22.527,22.3194,22.4523,64000.0
2007-10-19 14:00:00,27.04,27.27,27.0,27.25,173700.0,22.4523,22.6433,22.4191,22.6267,173700.0
2007-10-19 14:30:00,27.25,27.26,27.12,27.12,130900.0,22.6267,22.635,22.5187,22.5187,130900.0
2007-10-19 15:00:00,27.11,27.13,26.99,27.08,776900.0,22.5104,22.527,22.4108,22.4855,776900.0
2007-10-19 15:30:00,27.07,27.27,27.07,27.17,491000.0,22.4772,22.6433,22.4772,22.5602,491000.0
2007-10-22 09:30:00,26.8,27.43,26.77,27.29,121400.0,22.253,22.7761,22.2281,22.6599,121400.0
2007-10-22 10:00:00,27.32,27.68,27.05,27.61,162300.0,22.6848,22.9837,22.4606,22.9256,162300.0
2007-10-22 10:30:00,27.6,27.65,27.37,27.56,149600.0,22.9173,22.9588,22.7263,22.8841,149600.0
2007-10-22 11:00:00,27.56,27.77,27.43,27.52,192800.0,22.8841,23.0584,22.7761,22.8508,192800.0
2007-10-22 11:30:00,27.52,27.63,27.48,27.49,118600.0,22.8508,22.9422,22.8176,22.8259,118600.0
2007-10-22 12:00:00,27.48,27.49,27.28,27.44,58600.0,22.8176,22.8259,22.6516,22.7844,58600.0
2007-10-22 12:30:00,27.44,27.51,27.28,27.5,121800.0,22.7844,22.8425,22.6516,22.8342,121800.0
2007-10-22 13:00:00,27.5,27.57,27.39,27.48,82800.0,22.8342,22.8924,22.7429,22.8176,82800.0
2007-10-22 13:30:00,27.49,27.63,27.34,27.35,67900.0,22.8259,22.9422,22.7014,22.7097,67900.0
2007-10-22 14:00:00,27.36,27.45,27.28,27.4,63500.0,22.718,22.7927,22.6516,22.7512,63500.0
2007-10-22 14:30:00,27.4,27.43,27.23,27.3,80900.0,22.7512,22.7761,22.61,22.6682,80900.0
2007-10-22 15:00:00,27.3,27.44,27.24,27.34,144000.0,22.6682,22.7844,22.6183,22.7014,144000.0
2007-10-22 15:30:00,27.34,27.52,27.33,27.44,179500.0,22.7014,22.8508,22.6931,22.7844,179500.0
2007-10-23 09:30:00,27.62,28.01,27.44,27.93,99900.0,22.9339,23.2577,22.7844,23.1913,99900.0
2007-10-23 10:00:00,27.93,28.27,27.91,28.0,129100.0,23.1913,23.4736,23.1747,23.2494,129100.0
2007-10-23 10:30:00,27.99,28.09,27.9,27.91,131000.0,23.2411,23.3241,23.1664,23.1747,131000.0
2007-10-23 11:00:00,27.92,28.0,27.76,27.93,128100.0,23.183,23.2494,23.0501,23.1913,128100.0
2007-10-23 11:30:00,27.93,28.0,27.87,27.91,90300.0,23.1913,23.2494,23.1415,23.1747,90300.0
2007-10-23 12:00:00,27.92,27.93,27.77,27.85,80400.0,23.183,23.1913,23.0584,23.1249,80400.0
2007-10-23 12:30:00,27.86,27.86,27.58,27.58,85900.0,23.1332,23.1332,22.9007,22.9007,85900.0
2007-10-23 13:00:00,27.59,27.8,27.58,27.76,98500.0,22.909,23.0833,22.9007,23.0501,98500.0
2007-10-23 13:30:00,27.77,27.88,27.76,27.8,74600.0,23.0584,23.1498,23.0501,23.0833,74600.0
2007-10-23 14:00:00,27.79,28.15,27.79,28.15,137900.0,23.075,23.374,23.075,23.374,137900.0
2007-10-23 14:30:00,28.15,28.15,27.85,27.9,158200.0,23.374,23.374,23.1249,23.1664,158200.0
2007-10-23 15:00:00,27.88,28.24,27.87,28.19,185300.0,23.1498,23.4487,23.1415,23.4072,185300.0
2007-10-23 15:30:00,28.19,28.62,28.19,28.59,550100.0,23.4072,23.7642,23.4072,23.7393,550100.0
2007-10-24 09:30:00,28.34,28.65,28.14,28.38,156100.0,23.5317,23.7891,23.3657,23.5649,156100.0
2007-10-24 10:00:00,28.37,28.39,27.99,28.0,184200.0,23.5566,23.5732,23.2411,23.2494,184200.0
2007-10-24 10:30:00,28.02,28.05,27.58,27.65,204800.0,23.266,23.2909,22.9007,22.9588,204800.0
2007-10-24 11:00:00,27.66,27.8,27.56,27.75,135200.0,22.9671,23.0833,22.8841,23.0418,135200.0
2007-10-24 11:30:00,27.76,27.76,27.61,27.61,69300.0,23.0501,23.0501,22.9256,22.9256,69300.0
2007-10-24 12:00:00,27.61,27.66,27.51,27.58,72100.0,22.9256,22.9671,22.8425,22.9007,72100.0
2007-10-24 12:30:00,27.58,27.76,27.58,27.67,123300.0,22.9007,23.0501,22.9007,22.9754,123300.0
2007-10-24 13:00:00,27.69,27.79,27.62,27.75,119800.0,22.992,23.075,22.9339,23.0418,119800.0
2007-10-24 13:30:00,27.74,27.75,27.4,27.5,90800.0,23.0335,23.0418,22.7512,22.8342,90800.0
2007-10-24 14:00:00,27.5,27.69,27.27,27.64,123500.0,22.8342,22.992,22.6433,22.9505,123500.0
2007-10-24 14:30:00,27.62,27.93,27.61,27.9,80600.0,22.9339,23.1913,22.9256,23.1664,80600.0
2007-10-24 15:00:00,27.93,28.04,27.78,28.04,121100.0,23.1913,23.2826,23.0667,23.2826,121100.0
2007-10-24 15:30:00,28.06,28.07,27.82,27.93,165800.0,23.2992,23.3075,23.0999,23.1913,165800.0
2007-10-25 09:30:00,27.96,28.1,27.55,27.56,54300.0,23.2162,23.3324,22.8758,22.8841,54300.0
2007-10-25 10:00:00,27.57,28.17,27.57,27.99,110500.0,22.8924,23.3906,22.8924,23.2411,110500.0
2007-10-25 10:30:00,27.99,28.04,27.83,28.0,54800.0,23.2411,23.2826,23.1082,23.2494,54800.0
2007-10-25 11:00:00,28.0,28.01,27.93,28.0,54900.0,23.2494,23.2577,23.1913,23.2494,54900.0
2007-10-25 11:30:00,28.01,28.12,27.76,27.76,61700.0,23.2577,23.349,23.0501,23.0501,61700.0
2007-10-25 12:00:00,27.75,27.83,27.58,27.83,44700.0,23.0418,23.1082,22.9007,23.1082,44700.0
2007-10-25 12:30:00,27.82,27.84,27.66,27.72,27800.0,23.0999,23.1166,22.9671,23.0169,27800.0
2007-10-25 13:00:00,27.72,27.84,27.43,27.49,50100.0,23.0169,23.1166,22.7761,22.8259,50100.0
2007-10-25 13:30:00,27.49,27.65,27.44,27.5,48000.0,22.8259,22.9588,22.7844,22.8342,48000.0
2007-10-25 14:00:00,27.49,27.72,27.37,27.68,45200.0,22.8259,23.0169,22.7263,22.9837,45200.0
2007-10-25 14:30:00,27.69,27.73,27.51,27.71,44900.0,22.992,23.0252,22.8425,23.0086,44900.0
2007-10-25 15:00:00,27.73,27.78,27.56,27.69,49000.0,23.0252,23.0667,22.8841,22.992,49000.0
2007-10-25 15:30:00,27.71,27.99,27.64,27.93,138300.0,23.0086,23.2411,22.9505,23.1913,138300.0
2007-10-26 09:30:00,28.12,28.14,27.62,27.64,61400.0,23.349,23.3657,22.9339,22.9505,61400.0
2007-10-26 10:00:00,27.66,27.71,27.48,27.5,66100.0,22.9671,23.0086,22.8176,22.8342,66100.0
2007-10-26 10:30:00,27.5,27.63,27.46,27.62,66700.0,22.8342,22.9422,22.801,22.9339,66700.0
2007-10-26 11:00:00,27.63,27.73,27.5,27.56,66100.0,22.9422,23.0252,22.8342,22.8841,66100.0
2007-10-26 11:30:00,27.55,27.56,27.42,27.44,64500.0,22.8758,22.8841,22.7678,22.7844,64500.0
2007-10-26 12:00:00,27.43,27.51,27.42,27.46,47600.0,22.7761,22.8425,22.7678,22.801,47600.0
2007-10-26 12:30:00,27.46,27.63,27.46,27.6,39200.0,22.801,22.9422,22.801,22.9173,39200.0
2007-10-26 13:00:00,27.6,27.67,27.57,27.64,33200.0,22.9173,22.9754,22.8924,22.9505,33200.0
2007-10-26 13:30:00,27.65,27.66,27.52,27.58,123000.0,22.9588,22.9671,22.8508,22.9007,123000.0
2007-10-26 14:00:00,27.59,27.75,27.53,27.74,191300.0,22.909,23.0418,22.8591,23.0335,191300.0
2007-10-26 14:30:00,27.74,27.85,27.74,27.82,53400.0,23.0335,23.1249,23.0335,23.0999,53400.0
2007-10-26 15:00:00,27.83,27.91,27.76,27.91,43400.0,23.1082,23.1747,23.0501,23.1747,43400.0
2007-10-26 15:30:00,27.91,27.94,27.86,27.91,88600.0,23.1747,23.1996,23.1332,23.1747,88600.0
2007-10-29 09:30:00,28.04,28.13,27.69,27.69,98200.0,23.2826,23.3573,22.992,22.992,98200.0
2007-10-29 10:00:00,27.69,27.72,27.33,27.33,120700.0,22.992,23.0169,22.6931,22.6931,120700.0
2007-10-29 10:30:00,27.35,27.44,27.23,27.31,75400.0,22.7097,22.7844,22.61,22.6765,75400.0
2007-10-29 11:00:00,27.31,27.5,27.24,27.43,61000.0,22.6765,22.8342,22.6183,22.7761,61000.0
2007-10-29 11:30:00,27.44,27.63,27.43,27.61,65300.0,22.7844,22.9422,22.7761,22.9256,65300.0
2007-10-29 12:00:00,27.6,27.81,27.6,27.67,44300.0,22.9173,23.0916,22.9173,22.9754,44300.0
2007-10-29 12:30:00,27.66,27.68,27.55,27.6,30900.0,22.9671,22.9837,22.8758,22.9173,30900.0
2007-10-29 13:00:00,27.6,27.66,27.6,27.6,24600.0,22.9173,22.9671,22.9173,22.9173,24600.0
2007-10-29 13:30:00,27.6,27.8,27.6,27.8,29600.0,22.9173,23.0833,22.9173,23.0833,29600.0
2007-10-29 14:00:00,27.8,27.81,27.6,27.61,33600.0,23.0833,23.0916,22.9173,22.9256,33600.0
2007-10-29 14:30:00,27.61,27.61,27.49,27.54,52500.0,22.9256,22.9256,22.8259,22.8675,52500.0
2007-10-29 15:00:00,27.55,27.65,27.48,27.64,57400.0,22.8758,22.9588,22.8176,22.9505,57400.0
2007-10-29 15:30:00,27.65,27.67,27.53,27.66,87100.0,22.9588,22.9754,22.8591,22.9671,87100.0
2007-10-30 09:30:00,27.49,27.57,27.1,27.23,94200.0,22.8259,22.8924,22.5021,22.61,94200.0
2007-10-30 10:00:00,27.23,27.38,27.12,27.29,87900.0,22.61,22.7346,22.5187,22.6599,87900.0
2007-10-30 10:30:00,27.29,27.34,27.24,27.32,42500.0,22.6599,22.7014,22.6183,22.6848,42500.0
2007-10-30 11:00:00,27.32,27.33,27.18,27.22,35300.0,22.6848,22.6931,22.5685,22.6017,35300.0
2007-10-30 11:30:00,27.22,27.38,27.22,27.36,59600.0,22.6017,22.7346,22.6017,22.718,59600.0
2007-10-30 12:00:00,27.34,27.42,27.34,27.41,44000.0,22.7014,22.7678,22.7014,22.7595,44000.0
2007-10-30 12:30:00,27.41,27.5,27.41,27.5,55200.0,22.7595,22.8342,22.7595,22.8342,55200.0
2007-10-30 13:00:00,27.49,27.55,27.39,27.4,69000.0,22.8259,22.8758,22.7429,22.7512,69000.0
2007-10-30 13:30:00,27.39,27.47,27.34,27.35,75700.0,22.7429,22.8093,22.7014,22.7097,75700.0
2007-10-30 14:00:00,27.35,27.42,27.34,27.36,124800.0,22.7097,22.7678,22.7014,22.718,124800.0
2007-10-30 14:30:00,27.35,27.48,27.34,27.42,116700.0,22.7097,22.8176,22.7014,22.7678,116700.0
2007-10-30 15:00:00,27.42,27.43,27.28,27.31,124000.0,22.7678,22.7761,22.6516,22.6765,124000.0
2007-10-30 15:30:00,27.32,27.32,27.1,27.11,294000.0,22.6848,22.6848,22.5021,22.5104,294000.0
2007-10-31 09:30:00,27.29,27.35,27.06,27.19,32900.0,22.6599,22.7097,22.4689,22.5768,32900.0
2007-10-31 10:00:00,27.23,27.46,27.12,27.42,71700.0,22.61,22.801,22.5187,22.7678,71700.0
2007-10-31 10:30:00,27.41,27.49,27.3,27.45,65100.0,22.7595,22.8259,22.6682,22.7927,65100.0
2007-10-31 11:00:00,27.46,27.53,27.41,27.43,61500.0,22.801,22.8591,22.7595,22.7761,61500.0
2007-10-31 11:30:00,27.43,27.55,27.43,27.5,36100.0,22.7761,22.8758,22.7761,22.8342,36100.0
2007-10-31 12:00:00,27.5,27.73,27.5,27.61,47700.0,22.8342,23.0252,22.8342,22.9256,47700.0
2007-10-31 12:30:00,27.61,27.68,27.6,27.66,34100.0,22.9256,22.9837,22.9173,22.9671,34100.0
2007-10-31 13:00:00,27.65,27.81,27.65,27.75,39200.0,22.9588,23.0916,22.9588,23.0418,39200.0
2007-10-31 13:30:00,27.75,27.86,27.67,27.69,101100.0,23.0418,23.1332,22.9754,22.992,101100.0
2007-10-31 14:00:00,27.69,27.8,27.28,27.33,134900.0,22.992,23.0833,22.6516,22.6931,134900.0
2007-10-31 14:30:00,27.34,27.76,27.33,27.64,127300.0,22.7014,23.0501,22.6931,22.9505,127300.0
2007-10-31 15:00:00,27.63,27.7,27.34,27.4,193100.0,22.9422,23.0003,22.7014,22.7512,193100.0
2007-10-31 15:30:00,27.4,27.75,27.39,27.7,337000.0,22.7512,23.0418,22.7429,23.0003,337000.0
2007-11-01 09:30:00,27.35,27.39,26.9,27.0,113200.0,22.7097,22.7429,22.336,22.4191,113200.0
2007-11-01 10:00:00,27.03,27.7,27.02,27.6,153500.0,22.444,23.0003,22.4357,22.9173,153500.0
2007-11-01 10:30:00,27.6,27.68,27.51,27.56,109200.0,22.9173,22.9837,22.8425,22.8841,109200.0
2007-11-01 11:00:00,27.55,27.63,27.4,27.56,63800.0,22.8758,22.9422,22.7512,22.8841,63800.0
2007-11-01 11:30:00,27.55,27.6,27.4,27.59,44200.0,22.8758,22.9173,22.7512,22.909,44200.0
2007-11-01 12:00:00,27.59,27.65,27.53,27.53,39600.0,22.909,22.9588,22.8591,22.8591,39600.0
2007-11-01 12:30:00,27.52,27.54,27.34,27.41,45900.0,22.8508,22.8675,22.7014,22.7595,45900.0
2007-11-01 13:00:00,27.41,27.42,27.34,27.38,164300.0,22.7595,22.7678,22.7014,22.7346,164300.0
2007-11-01 13:30:00,27.37,27.38,27.18,27.19,56200.0,22.7263,22.7346,22.5685,22.5768,56200.0
2007-11-01 14:00:00,27.21,27.33,27.11,27.13,51700.0,22.5934,22.6931,22.5104,22.527,51700.0
2007-11-01 14:30:00,27.15,27.3,27.13,27.24,62000.0,22.5436,22.6682,22.527,22.6183,62000.0
2007-11-01 15:00:00,27.25,27.35,27.04,27.06,57000.0,22.6267,22.7097,22.4523,22.4689,57000.0
2007-11-01 15:30:00,27.06,27.08,26.88,26.95,242300.0,22.4689,22.4855,22.3194,22.3776,242300.0
2007-11-02 09:30:00,27.1,27.1,26.56,26.73,220900.0,22.5021,22.5021,22.0537,22.1949,220900.0
2007-11-02 10:00:00,26.75,27.05,26.56,26.96,150200.0,22.2115,22.4606,22.0537,22.3859,150200.0
2007-11-02 10:30:00,27.0,27.11,26.85,26.99,89700.0,22.4191,22.5104,22.2945,22.4108,89700.0
2007-11-02 11:00:00,26.99,27.0,26.85,26.9,72100.0,22.4108,22.4191,22.2945,22.336,72100.0
2007-11-02 11:30:00,26.89,27.0,26.89,26.98,88400.0,22.3277,22.4191,22.3277,22.4025,88400.0
2007-11-02 12:00:00,27.0,27.01,26.95,26.99,113000.0,22.4191,22.4274,22.3776,22.4108,113000.0
2007-11-02 12:30:00,27.0,27.25,26.94,27.25,114900.0,22.4191,22.6267,22.3692,22.6267,114900.0
2007-11-02 13:00:00,27.25,27.32,27.06,27.08,66800.0,22.6267,22.6848,22.4689,22.4855,66800.0
2007-11-02 13:30:00,27.09,27.22,27.07,27.09,43700.0,22.4938,22.6017,22.4772,22.4938,43700.0
2007-11-02 14:00:00,27.07,27.09,26.93,26.98,84400.0,22.4772,22.4938,22.3609,22.4025,84400.0
2007-11-02 14:30:00,26.99,27.0,26.86,26.9,115200.0,22.4108,22.4191,22.3028,22.336,115200.0
2007-11-02 15:00:00,26.89,27.01,26.89,26.95,166200.0,22.3277,22.4274,22.3277,22.3776,166200.0
2007-11-02 15:30:00,26.94,27.01,26.93,27.0,383500.0,22.3692,22.4274,22.3609,22.4191,383500.0
2007-11-05 09:30:00,26.63,27.0,26.6,26.89,234700.0,22.1118,22.4191,22.0869,22.3277,234700.0
2007-11-05 10:00:00,26.89,26.91,26.68,26.68,236100.0,22.3277,22.3443,22.1534,22.1534,236100.0
2007-11-05 10:30:00,26.69,27.11,26.68,26.91,161100.0,22.1617,22.5104,22.1534,22.3443,161100.0
2007-11-05 11:00:00,26.92,27.14,26.92,26.93,79300.0,22.3526,22.5353,22.3526,22.3609,79300.0
2007-11-05 11:30:00,26.91,27.0,26.87,26.92,69100.0,22.3443,22.4191,22.3111,22.3526,69100.0
2007-11-05 12:00:00,26.92,26.93,26.84,26.91,61200.0,22.3526,22.3609,22.2862,22.3443,61200.0
2007-11-05 12:30:00,26.92,27.0,26.9,26.99,58000.0,22.3526,22.4191,22.336,22.4108,58000.0
2007-11-05 13:00:00,26.99,27.04,26.88,26.91,87200.0,22.4108,22.4523,22.3194,22.3443,87200.0
2007-11-05 13:30:00,26.91,26.95,26.74,26.74,98600.0,22.3443,22.3776,22.2032,22.2032,98600.0
2007-11-05 14:00:00,26.75,26.95,26.75,26.86,101800.0,22.2115,22.3776,22.2115,22.3028,101800.0
2007-11-05 14:30:00,26.85,26.9,26.77,26.85,128200.0,22.2945,22.336,22.2281,22.2945,128200.0
2007-11-05 15:00:00,26.85,27.11,26.85,27.08,233200.0,22.2945,22.5104,22.2945,22.4855,233200.0
2007-11-05 15:30:00,27.09,27.2,26.95,26.97,162300.0,22.4938,22.5851,22.3776,22.3942,162300.0
2007-11-06 09:30:00,26.99,27.1,26.87,27.02,69200.0,22.4108,22.5021,22.3111,22.4357,69200.0
2007-11-06 10:00:00,27.02,27.06,26.81,26.88,36000.0,22.4357,22.4689,22.2613,22.3194,36000.0
2007-11-06 10:30:00,26.87,26.91,26.64,26.84,81000.0,22.3111,22.3443,22.1201,22.2862,81000.0
2007-11-06 11:00:00,26.85,27.0,26.85,26.89,45400.0,22.2945,22.4191,22.2945,22.3277,45400.0
2007-11-06 11:30:00,26.89,26.96,26.86,26.9,27500.0,22.3277,22.3859,22.3028,22.336,27500.0
2007-11-06 12:00:00,26.86,26.99,26.84,26.93,54000.0,22.3028,22.4108,22.2862,22.3609,54000.0
2007-11-06 12:30:00,26.94,27.01,26.9,27.0,45700.0,22.3692,22.4274,22.336,22.4191,45700.0
2007-11-06 13:00:00,27.0,27.06,26.94,26.98,41000.0,22.4191,22.4689,22.3692,22.4025,41000.0
2007-11-06 13:30:00,26.96,27.02,26.91,26.94,135400.0,22.3859,22.4357,22.3443,22.3692,135400.0
2007-11-06 14:00:00,26.93,27.01,26.92,26.94,122500.0,22.3609,22.4274,22.3526,22.3692,122500.0
2007-11-06 14:30:00,26.93,27.01,26.91,26.98,70100.0,22.3609,22.4274,22.3443,22.4025,70100.0
2007-11-06 15:00:00,26.99,27.12,26.96,27.11,102200.0,22.4108,22.5187,22.3859,22.5104,102200.0
2007-11-06 15:30:00,27.12,27.13,26.97,27.06,210200.0,22.5187,22.527,22.3942,22.4689,210200.0
2007-11-07 09:30:00,26.56,26.7,26.22,26.26,250500.0,22.0537,22.17,21.7714,21.8046,250500.0
2007-11-07 10:00:00,26.25,26.67,26.24,26.6,242600.0,21.7963,22.1451,21.788,22.0869,242600.0
2007-11-07 10:30:00,26.61,26.71,26.36,26.39,282900.0,22.0952,22.1783,21.8877,21.9126,282900.0
2007-11-07 11:00:00,26.38,26.55,26.37,26.5,103600.0,21.9043,22.0454,21.896,22.0039,103600.0
2007-11-07 11:30:00,26.5,26.51,26.43,26.49,113100.0,22.0039,22.0122,21.9458,21.9956,113100.0
2007-11-07 12:00:00,26.5,26.5,26.22,26.42,96800.0,22.0039,22.0039,21.7714,21.9375,96800.0
2007-11-07 12:30:00,26.43,26.57,26.23,26.28,107800.0,21.9458,22.062,21.7797,21.8212,107800.0
2007-11-07 13:00:00,26.28,26.34,26.1,26.16,93800.0,21.8212,21.871,21.6718,21.7216,93800.0
2007-11-07 13:30:00,26.16,26.41,26.15,26.28,82800.0,21.7216,21.9292,21.7133,21.8212,82800.0
2007-11-07 14:00:00,26.27,26.38,26.2,26.38,82100.0,21.8129,21.9043,21.7548,21.9043,82100.0
2007-11-07 14:30:00,26.37,26.41,26.07,26.1,125300.0,21.896,21.9292,21.6469,21.6718,125300.0
2007-11-07 15:00:00,26.12,26.42,26.09,26.25,223100.0,21.6884,21.9375,21.6635,21.7963,223100.0
2007-11-07 15:30:00,26.24,26.44,26.05,26.06,419900.0,21.788,21.9541,21.6302,21.6386,419900.0
2007-11-08 09:30:00,26.17,26.71,26.05,26.32,98300.0,21.7299,22.1783,21.6302,21.8544,98300.0
2007-11-08 10:00:00,26.32,26.44,25.99,26.3,178400.0,21.8544,21.9541,21.5804,21.8378,178400.0
2007-11-08 10:30:00,26.27,26.28,25.94,26.15,122400.0,21.8129,21.8212,21.5389,21.7133,122400.0
2007-11-08 11:00:00,26.14,26.27,26.0,26.05,57900.0,21.705,21.8129,21.5887,21.6302,57900.0
2007-11-08 11:30:00,26.08,26.1,25.93,26.07,66900.0,21.6552,21.6718,21.5306,21.6469,66900.0
2007-11-08 12:00:00,26.1,26.12,25.81,25.91,34900.0,21.6718,21.6884,21.431,21.514,34900.0
2007-11-08 12:30:00,25.92,25.94,25.7,25.77,45000.0,21.5223,21.5389,21.3396,21.3978,45000.0
2007-11-08 13:00:00,25.77,26.04,25.57,25.9,78700.0,21.3978,21.6219,21.2317,21.5057,78700.0
2007-11-08 13:30:00,25.89,26.1,25.81,25.93,238700.0,21.4974,21.6718,21.431,21.5306,238700.0
2007-11-08 14:00:00,25.93,25.94,25.6,25.7,72600.0,21.5306,21.5389,21.2566,21.3396,72600.0
2007-11-08 14:30:00,25.69,25.79,25.59,25.76,96900.0,21.3313,21.4144,21.2483,21.3895,96900.0
2007-11-08 15:00:00,25.79,26.26,25.78,26.12,153100.0,21.4144,21.8046,21.4061,21.6884,153100.0
2007-11-08 15:30:00,26.13,26.41,26.03,26.29,274900.0,21.6967,21.9292,21.6136,21.8295,274900.0
2007-11-09 09:30:00,25.73,25.93,25.55,25.59,110000.0,21.3645,21.5306,21.2151,21.2483,110000.0
2007-11-09 10:00:00,25.58,25.87,25.53,25.66,135300.0,21.24,21.4808,21.1985,21.3064,135300.0
2007-11-09 10:30:00,25.68,25.71,25.51,25.61,60900.0,21.323,21.3479,21.1819,21.2649,60900.0
2007-11-09 11:00:00,25.61,25.81,25.46,25.71,79100.0,21.2649,21.431,21.1404,21.3479,79100.0
2007-11-09 11:30:00,25.71,25.92,25.69,25.79,76500.0,21.3479,21.5223,21.3313,21.4144,76500.0
2007-11-09 12:00:00,25.78,25.81,25.6,25.81,49900.0,21.4061,21.431,21.2566,21.431,49900.0
2007-11-09 12:30:00,25.81,26.05,25.8,25.88,28800.0,21.431,21.6302,21.4227,21.4891,28800.0
2007-11-09 13:00:00,25.86,26.09,25.81,25.99,95500.0,21.4725,21.6635,21.431,21.5804,95500.0
2007-11-09 13:30:00,25.99,26.12,25.95,26.12,90900.0,21.5804,21.6884,21.5472,21.6884,90900.0
2007-11-09 14:00:00,26.1,26.35,26.05,26.32,93300.0,21.6718,21.8794,21.6302,21.8544,93300.0
2007-11-09 14:30:00,26.33,26.41,26.19,26.33,87700.0,21.8627,21.9292,21.7465,21.8627,87700.0
2007-11-09 15:00:00,26.35,26.43,26.27,26.4,134000.0,21.8794,21.9458,21.8129,21.9209,134000.0
2007-11-09 15:30:00,26.4,26.4,26.05,26.05,130500.0,21.9209,21.9209,21.6302,21.6302,130500.0
2007-11-12 09:30:00,26.13,26.46,25.98,26.22,142800.0,21.6967,21.9707,21.5721,21.7714,142800.0
2007-11-12 10:00:00,26.22,26.36,25.93,25.94,149800.0,21.7714,21.8877,21.5306,21.5389,149800.0
2007-11-12 10:30:00,26.0,26.28,25.93,26.26,64200.0,21.5887,21.8212,21.5306,21.8046,64200.0
2007-11-12 11:00:00,26.25,26.49,26.25,26.39,95100.0,21.7963,21.9956,21.7963,21.9126,95100.0
2007-11-12 11:30:00,26.4,26.47,26.3,26.33,74100.0,21.9209,21.979,21.8378,21.8627,74100.0
2007-11-12 12:00:00,26.35,26.43,26.3,26.43,64000.0,21.8794,21.9458,21.8378,21.9458,64000.0
2007-11-12 12:30:00,26.43,26.53,26.25,26.34,67300.0,21.9458,22.0288,21.7963,21.871,67300.0
2007-11-12 13:00:00,26.34,26.4,26.3,26.37,66400.0,21.871,21.9209,21.8378,21.896,66400.0
2007-11-12 13:30:00,26.35,26.35,26.11,26.16,60800.0,21.8794,21.8794,21.6801,21.7216,60800.0
2007-11-12 14:00:00,26.17,26.24,26.14,26.19,69300.0,21.7299,21.788,21.705,21.7465,69300.0
2007-11-12 14:30:00,26.19,26.37,26.18,26.23,63800.0,21.7465,21.896,21.7382,21.7797,63800.0
2007-11-12 15:00:00,26.22,26.25,26.08,26.08,125700.0,21.7714,21.7963,21.6552,21.6552,125700.0
2007-11-12 15:30:00,26.07,26.14,25.81,25.85,152000.0,21.6469,21.705,21.431,21.4642,152000.0
2007-11-13 09:30:00,26.1,26.72,25.99,26.62,133500.0,21.7444,22.2609,21.6528,22.1776,133500.0
2007-11-13 10:00:00,26.63,26.75,26.43,26.5,131700.0,22.186,22.2859,22.0193,22.0777,131700.0
2007-11-13 10:30:00,26.5,26.5,26.28,26.36,45600.0,22.0777,22.0777,21.8944,21.961,45600.0
2007-11-13 11:00:00,26.32,26.51,26.32,26.5,30400.0,21.9277,22.086,21.9277,22.0777,30400.0
2007-11-13 11:30:00,26.49,26.5,26.3,26.35,35500.0,22.0693,22.0777,21.911,21.9527,35500.0
2007-11-13 12:00:00,26.33,26.44,26.25,26.3,45000.0,21.936,22.0277,21.8694,21.911,45000.0
2007-11-13 12:30:00,26.3,26.33,26.22,26.22,37200.0,21.911,21.936,21.8444,21.8444,37200.0
2007-11-13 13:00:00,26.22,26.32,26.22,26.32,26000.0,21.8444,21.9277,21.8444,21.9277,26000.0
2007-11-13 13:30:00,26.32,26.52,26.32,26.41,45300.0,21.9277,22.0943,21.9277,22.0027,45300.0
2007-11-13 14:00:00,26.4,26.42,26.34,26.41,117700.0,21.9943,22.011,21.9444,22.0027,117700.0
2007-11-13 14:30:00,26.41,26.56,26.38,26.56,62100.0,22.0027,22.1276,21.9777,22.1276,62100.0
2007-11-13 15:00:00,26.56,26.61,26.53,26.59,102900.0,22.1276,22.1693,22.1027,22.1526,102900.0
2007-11-13 15:30:00,26.6,27.0,26.59,26.85,425500.0,22.161,22.4942,22.1526,22.3692,425500.0
2007-11-14 09:30:00,27.01,27.47,26.84,26.88,59800.0,22.5025,22.8858,22.3609,22.3942,59800.0
2007-11-14 10:00:00,26.87,27.26,26.81,26.92,71200.0,22.3859,22.7108,22.3359,22.4276,71200.0
2007-11-14 10:30:00,26.94,27.11,26.92,27.0,52100.0,22.4442,22.5859,22.4276,22.4942,52100.0
2007-11-14 11:00:00,26.99,27.23,26.95,27.13,82800.0,22.4859,22.6858,22.4526,22.6025,82800.0
2007-11-14 11:30:00,27.15,27.26,26.99,27.07,48400.0,22.6192,22.7108,22.4859,22.5525,48400.0
2007-11-14 12:00:00,27.06,27.14,26.96,27.02,58400.0,22.5442,22.6109,22.4609,22.5109,58400.0
2007-11-14 12:30:00,27.03,27.04,26.86,26.89,41100.0,22.5192,22.5275,22.3776,22.4026,41100.0
2007-11-14 13:00:00,26.89,27.01,26.87,26.91,41400.0,22.4026,22.5025,22.3859,22.4192,41400.0
2007-11-14 13:30:00,26.9,26.91,26.67,26.7,60100.0,22.4109,22.4192,22.2193,22.2443,60100.0
2007-11-14 14:00:00,26.7,26.77,26.63,26.74,62700.0,22.2443,22.3026,22.186,22.2776,62700.0
2007-11-14 14:30:00,26.72,26.8,26.65,26.73,51900.0,22.2609,22.3276,22.2026,22.2693,51900.0
2007-11-14 15:00:00,26.73,26.89,26.68,26.85,75300.0,22.2693,22.4026,22.2276,22.3692,75300.0
2007-11-14 15:30:00,26.85,26.85,26.57,26.72,140200.0,22.3692,22.3692,22.136,22.2609,140200.0
2007-11-15 09:30:00,26.59,26.85,26.38,26.53,35500.0,22.1526,22.3692,21.9777,22.1027,35500.0
2007-11-15 10:00:00,26.52,26.63,26.43,26.5,126600.0,22.0943,22.186,22.0193,22.0777,126600.0
2007-11-15 10:30:00,26.49,26.59,26.27,26.31,119800.0,22.0693,22.1526,21.886,21.9194,119800.0
2007-11-15 11:00:00,26.31,26.37,26.25,26.25,38400.0,21.9194,21.9694,21.8694,21.8694,38400.0
2007-11-15 11:30:00,26.23,26.28,26.13,26.27,182300.0,21.8527,21.8944,21.7694,21.886,182300.0
2007-11-15 12:00:00,26.27,26.33,26.16,26.23,152100.0,21.886,21.936,21.7944,21.8527,152100.0
2007-11-15 12:30:00,26.23,26.52,26.21,26.48,144800.0,21.8527,22.0943,21.8361,22.061,144800.0
2007-11-15 13:00:00,26.47,26.6,26.43,26.51,208100.0,22.0527,22.161,22.0193,22.086,208100.0
2007-11-15 13:30:00,26.51,26.6,26.45,26.5,82500.0,22.086,22.161,22.036,22.0777,82500.0
2007-11-15 14:00:00,26.5,26.59,26.37,26.52,184000.0,22.0777,22.1526,21.9694,22.0943,184000.0
2007-11-15 14:30:00,26.5,26.57,26.4,26.48,193300.0,22.0777,22.136,21.9943,22.061,193300.0
2007-11-15 15:00:00,26.49,26.6,26.42,26.55,161700.0,22.0693,22.161,22.011,22.1193,161700.0
2007-11-15 15:30:00,26.54,26.6,26.33,26.47,355200.0,22.111,22.161,21.936,22.0527,355200.0
2007-11-16 09:30:00,26.0,26.22,25.65,25.65,294800.0,21.6611,21.8444,21.3695,21.3695,294800.0
2007-11-16 10:00:00,25.65,25.65,25.36,25.42,401100.0,21.3695,21.3695,21.1279,21.1779,401100.0
2007-11-16 10:30:00,25.42,25.64,25.36,25.56,224400.0,21.1779,21.3612,21.1279,21.2945,224400.0
2007-11-16 11:00:00,25.55,25.63,25.36,25.36,122700.0,21.2862,21.3528,21.1279,21.1279,122700.0
2007-11-16 11:30:00,25.37,25.68,25.33,25.51,233500.0,21.1362,21.3945,21.1029,21.2529,233500.0
2007-11-16 12:00:00,25.51,25.77,25.48,25.76,203100.0,21.2529,21.4695,21.2279,21.4611,203100.0
2007-11-16 12:30:00,25.76,25.98,25.65,25.83,262400.0,21.4611,21.6444,21.3695,21.5195,262400.0
2007-11-16 13:00:00,25.81,25.99,25.79,25.83,247400.0,21.5028,21.6528,21.4861,21.5195,247400.0
2007-11-16 13:30:00,25.83,25.98,25.79,25.85,170500.0,21.5195,21.6444,21.4861,21.5361,170500.0
2007-11-16 14:00:00,25.83,25.84,25.51,25.69,278900.0,21.5195,21.5278,21.2529,21.4028,278900.0
2007-11-16 14:30:00,25.69,25.73,25.42,25.63,175600.0,21.4028,21.4362,21.1779,21.3528,175600.0
2007-11-16 15:00:00,25.63,25.63,25.37,25.44,157200.0,21.3528,21.3528,21.1362,21.1946,157200.0
2007-11-16 15:30:00,25.44,25.79,25.34,25.79,485500.0,21.1946,21.4861,21.1112,21.4861,485500.0
2007-11-19 09:30:00,25.64,25.73,25.29,25.53,102300.0,21.3612,21.4362,21.0696,21.2695,102300.0
2007-11-19 10:00:00,25.49,25.65,25.44,25.6,127300.0,21.2362,21.3695,21.1946,21.3278,127300.0
2007-11-19 10:30:00,25.59,25.59,25.44,25.45,243900.0,21.3195,21.3195,21.1946,21.2029,243900.0
2007-11-19 11:00:00,25.44,25.45,25.22,25.32,102400.0,21.1946,21.2029,21.0113,21.0946,102400.0
2007-11-19 11:30:00,25.34,25.39,25.25,25.26,102400.0,21.1112,21.1529,21.0363,21.0446,102400.0
2007-11-19 12:00:00,25.25,25.45,25.25,25.28,74600.0,21.0363,21.2029,21.0363,21.0613,74600.0
2007-11-19 12:30:00,25.27,25.32,25.25,25.28,52000.0,21.0529,21.0946,21.0363,21.0613,52000.0
2007-11-19 13:00:00,25.3,25.32,25.18,25.28,57400.0,21.0779,21.0946,20.9779,21.0613,57400.0
2007-11-19 13:30:00,25.28,25.31,25.06,25.07,50100.0,21.0613,21.0862,20.878,20.8863,50100.0
2007-11-19 14:00:00,25.09,25.33,25.09,25.29,88500.0,20.903,21.1029,20.903,21.0696,88500.0
2007-11-19 14:30:00,25.3,25.32,25.2,25.23,117600.0,21.0779,21.0946,20.9946,21.0196,117600.0
2007-11-19 15:00:00,25.23,25.41,25.18,25.32,204800.0,21.0196,21.1696,20.9779,21.0946,204800.0
2007-11-19 15:30:00,25.32,25.38,25.25,25.34,303200.0,21.0946,21.1446,21.0363,21.1112,303200.0
2007-11-20 09:30:00,25.28,25.54,25.17,25.4,139000.0,21.0613,21.2779,20.9696,21.1612,139000.0
2007-11-20 10:00:00,25.4,25.64,25.35,25.35,117500.0,21.1612,21.3612,21.1196,21.1196,117500.0
2007-11-20 10:30:00,25.36,25.5,25.28,25.42,132400.0,21.1279,21.2445,21.0613,21.1779,132400.0
2007-11-20 11:00:00,25.42,25.42,25.31,25.32,83100.0,21.1779,21.1779,21.0862,21.0946,83100.0
2007-11-20 11:30:00,25.32,25.37,25.13,25.16,72200.0,21.0946,21.1362,20.9363,20.9613,72200.0
2007-11-20 12:00:00,25.15,25.18,25.04,25.15,70400.0,20.9529,20.9779,20.8613,20.9529,70400.0
2007-11-20 12:30:00,25.15,25.16,24.85,25.0,123900.0,20.9529,20.9613,20.703,20.828,123900.0
2007-11-20 13:00:00,24.99,24.99,24.69,24.74,122400.0,20.8196,20.8196,20.5697,20.6114,122400.0
2007-11-20 13:30:00,24.75,25.0,24.75,24.93,89400.0,20.6197,20.828,20.6197,20.7697,89400.0
2007-11-20 14:00:00,24.93,25.04,24.65,24.67,129800.0,20.7697,20.8613,20.5364,20.553,129800.0
2007-11-20 14:30:00,24.68,24.83,24.66,24.7,109800.0,20.5614,20.6863,20.5447,20.578,109800.0
2007-11-20 15:00:00,24.7,24.74,24.42,24.73,224300.0,20.578,20.6114,20.3448,20.603,224300.0
2007-11-20 15:30:00,24.73,25.1,24.73,25.0,265200.0,20.603,20.9113,20.603,20.828,265200.0
2007-11-21 09:30:00,24.41,24.62,24.2,24.38,236600.0,20.3364,20.5114,20.1615,20.3114,236600.0
2007-11-21 10:00:00,24.38,24.47,24.19,24.45,203500.0,20.3114,20.3864,20.1532,20.3698,203500.0
2007-11-21 10:30:00,24.46,24.55,24.42,24.5,217900.0,20.3781,20.4531,20.3448,20.4114,217900.0
2007-11-21 11:00:00,24.49,24.5,24.32,24.42,374500.0,20.4031,20.4114,20.2615,20.3448,374500.0
2007-11-21 11:30:00,24.43,24.46,24.27,24.35,290200.0,20.3531,20.3781,20.2198,20.2865,290200.0
2007-11-21 12:00:00,24.36,24.39,24.18,24.3,317300.0,20.2948,20.3198,20.1448,20.2448,317300.0
2007-11-21 12:30:00,24.32,24.53,24.26,24.48,226600.0,20.2615,20.4364,20.2115,20.3948,226600.0
2007-11-21 13:00:00,24.48,24.52,24.27,24.3,113100.0,20.3948,20.4281,20.2198,20.2448,113100.0
2007-11-21 13:30:00,24.3,24.57,24.28,24.5,178300.0,20.2448,20.4697,20.2281,20.4114,178300.0
2007-11-21 14:00:00,24.5,24.53,24.36,24.39,112100.0,20.4114,20.4364,20.2948,20.3198,112100.0
2007-11-21 14:30:00,24.4,24.54,24.39,24.53,220800.0,20.3281,20.4447,20.3198,20.4364,220800.0
2007-11-21 15:00:00,24.53,24.56,24.25,24.31,332300.0,20.4364,20.4614,20.2031,20.2531,332300.0
2007-11-21 15:30:00,24.31,24.4,24.26,24.33,412000.0,20.2531,20.3281,20.2115,20.2698,412000.0
2007-11-23 09:30:00,24.77,24.77,24.35,24.35,108300.0,20.6364,20.6364,20.2865,20.2865,108300.0
2007-11-23 10:00:00,24.35,24.35,24.16,24.17,135700.0,20.2865,20.2865,20.1282,20.1365,135700.0
2007-11-23 10:30:00,24.17,24.18,24.07,24.15,156800.0,20.1365,20.1448,20.0532,20.1198,156800.0
2007-11-23 11:00:00,24.16,24.23,23.89,24.05,185400.0,20.1282,20.1865,19.9032,20.0365,185400.0
2007-11-23 11:30:00,24.04,24.29,24.03,24.26,127900.0,20.0282,20.2365,20.0199,20.2115,127900.0
2007-11-23 12:00:00,24.25,24.41,24.24,24.41,165300.0,20.2031,20.3364,20.1948,20.3364,165300.0
2007-11-23 12:30:00,24.41,24.47,24.15,24.3,206300.0,20.3364,20.3864,20.1198,20.2448,206300.0
2007-11-26 09:30:00,24.35,24.8,24.35,24.8,137500.0,20.2865,20.6614,20.2865,20.6614,137500.0
2007-11-26 10:00:00,24.8,24.92,24.67,24.67,314700.0,20.6614,20.7613,20.553,20.553,314700.0
2007-11-26 10:30:00,24.67,24.7,24.41,24.44,121600.0,20.553,20.578,20.3364,20.3614,121600.0
2007-11-26 11:00:00,24.44,24.62,24.41,24.46,127900.0,20.3614,20.5114,20.3364,20.3781,127900.0
2007-11-26 11:30:00,24.45,24.59,24.43,24.57,61500.0,20.3698,20.4864,20.3531,20.4697,61500.0
2007-11-26 12:00:00,24.58,24.73,24.5,24.71,67600.0,20.4781,20.603,20.4114,20.5864,67600.0
2007-11-26 12:30:00,24.71,24.8,24.59,24.65,74300.0,20.5864,20.6614,20.4864,20.5364,74300.0
2007-11-26 13:00:00,24.65,24.71,24.54,24.58,83600.0,20.5364,20.5864,20.4447,20.4781,83600.0
2007-11-26 13:30:00,24.58,24.71,24.55,24.56,60900.0,20.4781,20.5864,20.4531,20.4614,60900.0
2007-11-26 14:00:00,24.56,24.68,24.55,24.6,76100.0,20.4614,20.5614,20.4531,20.4947,76100.0
2007-11-26 14:30:00,24.6,24.67,24.53,24.57,61200.0,20.4947,20.553,20.4364,20.4697,61200.0
2007-11-26 15:00:00,24.57,24.58,24.25,24.29,114500.0,20.4697,20.4781,20.2031,20.2365,114500.0
2007-11-26 15:30:00,24.29,24.3,23.96,24.14,368500.0,20.2365,20.2448,19.9615,20.1115,368500.0
2007-11-27 09:30:00,24.19,24.28,23.62,23.7,446100.0,20.1532,20.2281,19.6783,19.7449,446100.0
2007-11-27 10:00:00,23.71,23.95,23.6,23.9,262500.0,19.7533,19.9532,19.6616,19.9115,262500.0
2007-11-27 10:30:00,23.9,24.46,23.9,24.42,294900.0,19.9115,20.3781,19.9115,20.3448,294900.0
2007-11-27 11:00:00,24.42,24.42,24.33,24.34,119300.0,20.3448,20.3448,20.2698,20.2781,119300.0
2007-11-27 11:30:00,24.34,24.5,24.34,24.44,161200.0,20.2781,20.4114,20.2781,20.3614,161200.0
2007-11-27 12:00:00,24.43,24.46,24.34,24.36,86500.0,20.3531,20.3781,20.2781,20.2948,86500.0
2007-11-27 12:30:00,24.35,24.54,24.35,24.44,71400.0,20.2865,20.4447,20.2865,20.3614,71400.0
2007-11-27 13:00:00,24.44,24.68,24.44,24.65,108800.0,20.3614,20.5614,20.3614,20.5364,108800.0
2007-11-27 13:30:00,24.65,24.69,24.51,24.52,190900.0,20.5364,20.5697,20.4198,20.4281,190900.0
2007-11-27 14:00:00,24.53,24.55,24.44,24.5,149600.0,20.4364,20.4531,20.3614,20.4114,149600.0
2007-11-27 14:30:00,24.5,24.5,24.31,24.47,148800.0,20.4114,20.4114,20.2531,20.3864,148800.0
2007-11-27 15:00:00,24.47,24.48,24.25,24.32,157200.0,20.3864,20.3948,20.2031,20.2615,157200.0
2007-11-27 15:30:00,24.32,24.54,24.28,24.51,370700.0,20.2615,20.4447,20.2281,20.4198,370700.0
2007-11-28 09:30:00,24.76,25.2,24.51,25.15,162600.0,20.628,20.9946,20.4198,20.9529,162600.0
2007-11-28 10:00:00,25.17,25.4,25.14,25.4,187600.0,20.9696,21.1612,20.9446,21.1612,187600.0
2007-11-28 10:30:00,25.4,25.71,25.35,25.69,149200.0,21.1612,21.4195,21.1196,21.4028,149200.0
2007-11-28 11:00:00,25.69,25.77,25.57,25.77,119500.0,21.4028,21.4695,21.3029,21.4695,119500.0
2007-11-28 11:30:00,25.76,25.78,25.61,25.77,104100.0,21.4611,21.4778,21.3362,21.4695,104100.0
2007-11-28 12:00:00,25.79,26.23,25.79,26.15,209500.0,21.4861,21.8527,21.4861,21.7861,209500.0
2007-11-28 12:30:00,26.16,26.2,25.99,26.1,131400.0,21.7944,21.8277,21.6528,21.7444,131400.0
2007-11-28 13:00:00,26.11,26.17,26.04,26.16,85200.0,21.7527,21.8027,21.6944,21.7944,85200.0
2007-11-28 13:30:00,26.15,26.33,26.1,26.3,118500.0,21.7861,21.936,21.7444,21.911,118500.0
2007-11-28 14:00:00,26.3,26.4,26.1,26.13,197400.0,21.911,21.9943,21.7444,21.7694,197400.0
2007-11-28 14:30:00,26.13,26.17,25.95,25.97,217900.0,21.7694,21.8027,21.6194,21.6361,217900.0
2007-11-28 15:00:00,25.97,26.09,25.86,25.98,211100.0,21.6361,21.7361,21.5445,21.6444,211100.0
2007-11-28 15:30:00,25.98,26.04,25.89,26.01,284900.0,21.6444,21.6944,21.5695,21.6694,284900.0
2007-11-29 09:30:00,25.93,26.19,25.86,25.88,116900.0,21.6028,21.8194,21.5445,21.5611,116900.0
2007-11-29 10:00:00,25.87,25.95,25.59,25.68,155200.0,21.5528,21.6194,21.3195,21.3945,155200.0
2007-11-29 10:30:00,25.67,25.7,25.63,25.68,88600.0,21.3862,21.4112,21.3528,21.3945,88600.0
2007-11-29 11:00:00,25.69,25.85,25.66,25.77,102400.0,21.4028,21.5361,21.3778,21.4695,102400.0
2007-11-29 11:30:00,25.78,25.86,25.66,25.67,68800.0,21.4778,21.5445,21.3778,21.3862,68800.0
2007-11-29 12:00:00,25.66,25.7,25.51,25.58,70900.0,21.3778,21.4112,21.2529,21.3112,70900.0
2007-11-29 12:30:00,25.58,25.64,25.41,25.42,79000.0,21.3112,21.3612,21.1696,21.1779,79000.0
2007-11-29 13:00:00,25.42,25.43,25.29,25.33,70000.0,21.1779,21.1862,21.0696,21.1029,70000.0
2007-11-29 13:30:00,25.34,25.51,25.33,25.49,80500.0,21.1112,21.2529,21.1029,21.2362,80500.0
2007-11-29 14:00:00,25.5,25.56,25.36,25.56,74600.0,21.2445,21.2945,21.1279,21.2945,74600.0
2007-11-29 14:30:00,25.56,25.66,25.53,25.64,73200.0,21.2945,21.3778,21.2695,21.3612,73200.0
2007-11-29 15:00:00,25.63,25.7,25.53,25.55,109100.0,21.3528,21.4112,21.2695,21.2862,109100.0
2007-11-29 15:30:00,25.54,25.6,25.42,25.54,244100.0,21.2779,21.3278,21.1779,21.2779,244100.0
2007-11-30 09:30:00,25.86,26.37,25.86,26.21,104900.0,21.5445,21.9694,21.5445,21.8361,104900.0
2007-11-30 10:00:00,26.22,26.26,26.07,26.11,83800.0,21.8444,21.8777,21.7194,21.7527,83800.0
2007-11-30 10:30:00,26.11,26.18,26.02,26.09,74500.0,21.7527,21.8111,21.6778,21.7361,74500.0
2007-11-30 11:00:00,26.11,26.11,25.9,26.03,65600.0,21.7527,21.7527,21.5778,21.6861,65600.0
2007-11-30 11:30:00,26.02,26.2,25.96,26.19,72000.0,21.6778,21.8277,21.6278,21.8194,72000.0
2007-11-30 12:00:00,26.2,26.2,26.09,26.19,36500.0,21.8277,21.8277,21.7361,21.8194,36500.0
2007-11-30 12:30:00,26.18,26.25,26.11,26.24,45400.0,21.8111,21.8694,21.7527,21.861,45400.0
2007-11-30 13:00:00,26.23,26.25,26.19,26.23,27900.0,21.8527,21.8694,21.8194,21.8527,27900.0
2007-11-30 13:30:00,26.24,26.33,26.23,26.32,38800.0,21.861,21.936,21.8527,21.9277,38800.0
2007-11-30 14:00:00,26.31,26.36,26.24,26.24,58200.0,21.9194,21.961,21.861,21.861,58200.0
2007-11-30 14:30:00,26.23,26.37,26.16,26.19,61100.0,21.8527,21.9694,21.7944,21.8194,61100.0
2007-11-30 15:00:00,26.2,26.2,25.96,26.12,98600.0,21.8277,21.8277,21.6278,21.7611,98600.0
2007-11-30 15:30:00,26.12,26.33,26.07,26.25,205300.0,21.7611,21.936,21.7194,21.8694,205300.0
2007-12-03 09:30:00,26.04,26.47,26.03,26.44,100300.0,21.6944,22.0527,21.6861,22.0277,100300.0
2007-12-03 10:00:00,26.44,26.45,26.04,26.14,95100.0,22.0277,22.036,21.6944,21.7777,95100.0
2007-12-03 10:30:00,26.17,26.27,26.0,26.04,114100.0,21.8027,21.886,21.6611,21.6944,114100.0
2007-12-03 11:00:00,26.04,26.06,25.85,26.0,86800.0,21.6944,21.7111,21.5361,21.6611,86800.0
2007-12-03 11:30:00,26.0,26.05,25.95,25.97,45900.0,21.6611,21.7028,21.6194,21.6361,45900.0
2007-12-03 12:00:00,25.97,25.98,25.88,25.97,47800.0,21.6361,21.6444,21.5611,21.6361,47800.0
2007-12-03 12:30:00,25.96,25.98,25.87,25.92,55600.0,21.6278,21.6444,21.5528,21.5944,55600.0
2007-12-03 13:00:00,25.9,25.97,25.84,25.94,89900.0,21.5778,21.6361,21.5278,21.6111,89900.0
2007-12-03 13:30:00,25.96,25.97,25.91,25.95,66100.0,21.6278,21.6361,21.5861,21.6194,66100.0
2007-12-03 14:00:00,25.96,26.12,25.89,26.0,107500.0,21.6278,21.7611,21.5695,21.6611,107500.0
2007-12-03 14:30:00,25.99,26.06,25.94,26.01,78800.0,21.6528,21.7111,21.6111,21.6694,78800.0
2007-12-03 15:00:00,26.0,26.07,25.88,25.97,139400.0,21.6611,21.7194,21.5611,21.6361,139400.0
2007-12-03 15:30:00,25.98,25.99,25.86,25.89,150600.0,21.6444,21.6528,21.5445,21.5695,150600.0
2007-12-04 09:30:00,25.61,25.8,25.36,25.64,120400.0,21.3362,21.4945,21.1279,21.3612,120400.0
2007-12-04 10:00:00,25.65,25.73,25.46,25.68,97400.0,21.3695,21.4362,21.2112,21.3945,97400.0
2007-12-04 10:30:00,25.67,25.71,25.51,25.61,84200.0,21.3862,21.4195,21.2529,21.3362,84200.0
2007-12-04 11:00:00,25.6,25.65,25.56,25.6,60800.0,21.3278,21.3695,21.2945,21.3278,60800.0
2007-12-04 11:30:00,25.59,25.64,25.51,25.55,41800.0,21.3195,21.3612,21.2529,21.2862,41800.0
2007-12-04 12:00:00,25.57,25.81,25.56,25.8,46600.0,21.3029,21.5028,21.2945,21.4945,46600.0
2007-12-04 12:30:00,25.8,25.93,25.78,25.83,55500.0,21.4945,21.6028,21.4778,21.5195,55500.0
2007-12-04 13:00:00,25.82,25.97,25.82,25.86,71900.0,21.5111,21.6361,21.5111,21.5445,71900.0
2007-12-04 13:30:00,25.87,25.99,25.84,25.95,31300.0,21.5528,21.6528,21.5278,21.6194,31300.0
2007-12-04 14:00:00,25.95,26.05,25.88,26.04,103300.0,21.6194,21.7028,21.5611,21.6944,103300.0
2007-12-04 14:30:00,26.05,26.12,26.04,26.11,116500.0,21.7028,21.7611,21.6944,21.7527,116500.0
2007-12-04 15:00:00,26.1,26.17,26.04,26.14,111100.0,21.7444,21.8027,21.6944,21.7777,111100.0
2007-12-04 15:30:00,26.14,26.15,25.92,26.02,290400.0,21.7777,21.7861,21.5944,21.6778,290400.0
2007-12-05 09:30:00,26.25,26.84,26.14,26.61,301500.0,21.8694,22.3609,21.7777,22.1693,301500.0
2007-12-05 10:00:00,26.64,26.65,26.3,26.4,154400.0,22.1943,22.2026,21.911,21.9943,154400.0
2007-12-05 10:30:00,26.4,26.44,26.21,26.24,164800.0,21.9943,22.0277,21.8361,21.861,164800.0
2007-12-05 11:00:00,26.24,26.43,26.24,26.4,107200.0,21.861,22.0193,21.861,21.9943,107200.0
2007-12-05 11:30:00,26.4,26.52,26.39,26.43,57100.0,21.9943,22.0943,21.986,22.0193,57100.0
2007-12-05 12:00:00,26.44,26.47,26.39,26.44,35700.0,22.0277,22.0527,21.986,22.0277,35700.0
2007-12-05 12:30:00,26.44,26.46,26.32,26.4,54700.0,22.0277,22.0443,21.9277,21.9943,54700.0
2007-12-05 13:00:00,26.38,26.47,26.35,26.46,51900.0,21.9777,22.0527,21.9527,22.0443,51900.0
2007-12-05 13:30:00,26.46,26.48,26.41,26.42,44800.0,22.0443,22.061,22.0027,22.011,44800.0
2007-12-05 14:00:00,26.43,26.5,26.32,26.42,75000.0,22.0193,22.0777,21.9277,22.011,75000.0
2007-12-05 14:30:00,26.42,26.44,26.28,26.3,104700.0,22.011,22.0277,21.8944,21.911,104700.0
2007-12-05 15:00:00,26.29,26.54,26.27,26.52,114100.0,21.9027,22.111,21.886,22.0943,114100.0
2007-12-05 15:30:00,26.52,26.7,26.51,26.66,300100.0,22.0943,22.2443,22.086,22.211,300100.0
2007-12-06 09:30:00,26.68,27.21,26.58,27.08,83500.0,22.2276,22.6692,22.1443,22.5609,83500.0
2007-12-06 10:00:00,27.08,27.08,26.81,26.89,259000.0,22.5609,22.5609,22.3359,22.4026,259000.0
2007-12-06 10:30:00,26.89,26.99,26.83,26.94,126700.0,22.4026,22.4859,22.3526,22.4442,126700.0
2007-12-06 11:00:00,26.96,27.0,26.84,26.89,101200.0,22.4609,22.4942,22.3609,22.4026,101200.0
2007-12-06 11:30:00,26.89,27.13,26.88,27.1,111400.0,22.4026,22.6025,22.3942,22.5775,111400.0
2007-12-06 12:00:00,27.1,27.11,26.9,26.92,74600.0,22.5775,22.5859,22.4109,22.4276,74600.0
2007-12-06 12:30:00,26.92,26.98,26.87,26.96,42200.0,22.4276,22.4776,22.3859,22.4609,42200.0
2007-12-06 13:00:00,26.95,27.04,26.87,26.95,65500.0,22.4526,22.5275,22.3859,22.4526,65500.0
2007-12-06 13:30:00,26.96,27.0,26.9,26.92,54600.0,22.4609,22.4942,22.4109,22.4276,54600.0
2007-12-06 14:00:00,26.93,27.09,26.91,27.04,92700.0,22.4359,22.5692,22.4192,22.5275,92700.0
2007-12-06 14:30:00,27.05,27.29,27.05,27.27,127800.0,22.5359,22.7358,22.5359,22.7192,127800.0
2007-12-06 15:00:00,27.26,27.47,27.23,27.47,213100.0,22.7108,22.8858,22.6858,22.8858,213100.0
2007-12-06 15:30:00,27.46,27.5,27.33,27.5,358400.0,22.8775,22.9108,22.7691,22.9108,358400.0
2007-12-07 09:30:00,27.55,28.22,26.96,28.1,211800.0,22.9524,23.5106,22.4609,23.4106,211800.0
2007-12-07 10:00:00,28.09,28.16,27.95,28.16,171500.0,23.4023,23.4606,23.2857,23.4606,171500.0
2007-12-07 10:30:00,28.16,28.42,28.15,28.34,124300.0,23.4606,23.6772,23.4523,23.6106,124300.0
2007-12-07 11:00:00,28.33,28.36,28.13,28.17,88000.0,23.6023,23.6273,23.4356,23.469,88000.0
2007-12-07 11:30:00,28.17,28.3,28.03,28.2,62900.0,23.469,23.5773,23.3523,23.494,62900.0
2007-12-07 12:00:00,28.2,28.21,28.07,28.11,63100.0,23.494,23.5023,23.3857,23.419,63100.0
2007-12-07 12:30:00,28.12,28.12,27.96,27.99,43600.0,23.4273,23.4273,23.294,23.319,43600.0
2007-12-07 13:00:00,27.98,28.0,27.8,27.83,79900.0,23.3107,23.3273,23.1607,23.1857,79900.0
2007-12-07 13:30:00,27.84,27.96,27.83,27.88,40800.0,23.194,23.294,23.1857,23.2274,40800.0
2007-12-07 14:00:00,27.89,27.93,27.79,27.9,60200.0,23.2357,23.269,23.1524,23.244,60200.0
2007-12-07 14:30:00,27.89,28.05,27.88,27.96,51200.0,23.2357,23.369,23.2274,23.294,51200.0
2007-12-07 15:00:00,27.97,28.1,27.93,28.07,94000.0,23.3023,23.4106,23.269,23.3857,94000.0
2007-12-07 15:30:00,28.07,28.14,28.02,28.14,179700.0,23.3857,23.444,23.344,23.444,179700.0
2007-12-10 09:30:00,28.16,28.49,27.8,28.22,283900.0,23.4606,23.7356,23.1607,23.5106,283900.0
2007-12-10 10:00:00,28.22,28.48,28.22,28.39,156500.0,23.5106,23.7272,23.5106,23.6523,156500.0
2007-12-10 10:30:00,28.37,28.48,28.37,28.45,65400.0,23.6356,23.7272,23.6356,23.7022,65400.0
2007-12-10 11:00:00,28.45,28.46,28.37,28.41,88800.0,23.7022,23.7106,23.6356,23.6689,88800.0
2007-12-10 11:30:00,28.41,28.46,28.4,28.44,78800.0,23.6689,23.7106,23.6606,23.6939,78800.0
2007-12-10 12:00:00,28.43,28.46,28.4,28.44,75500.0,23.6856,23.7106,23.6606,23.6939,75500.0
2007-12-10 12:30:00,28.44,28.58,28.43,28.56,95200.0,23.6939,23.8105,23.6856,23.7939,95200.0
2007-12-10 13:00:00,28.55,28.63,28.49,28.63,142700.0,23.7856,23.8522,23.7356,23.8522,142700.0
2007-12-10 13:30:00,28.62,28.8,28.61,28.62,161000.0,23.8439,23.9938,23.8355,23.8439,161000.0
2007-12-10 14:00:00,28.61,28.7,28.6,28.69,71500.0,23.8355,23.9105,23.8272,23.9022,71500.0
2007-12-10 14:30:00,28.69,28.77,28.69,28.75,172000.0,23.9022,23.9688,23.9022,23.9522,172000.0
2007-12-10 15:00:00,28.74,28.86,28.69,28.69,165500.0,23.9438,24.0438,23.9022,23.9022,165500.0
2007-12-10 15:30:00,28.7,28.77,28.61,28.76,298000.0,23.9105,23.9688,23.8355,23.9605,298000.0
2007-12-11 09:30:00,28.83,28.83,28.36,28.58,105100.0,24.0188,24.0188,23.6273,23.8105,105100.0
2007-12-11 10:00:00,28.56,28.57,28.35,28.35,76500.0,23.7939,23.8022,23.6189,23.6189,76500.0
2007-12-11 10:30:00,28.36,28.46,28.34,28.45,108300.0,23.6273,23.7106,23.6106,23.7022,108300.0
2007-12-11 11:00:00,28.45,28.53,28.45,28.52,40900.0,23.7022,23.7689,23.7022,23.7606,40900.0
2007-12-11 11:30:00,28.52,28.61,28.5,28.55,44100.0,23.7606,23.8355,23.7439,23.7856,44100.0
2007-12-11 12:00:00,28.55,28.59,28.46,28.5,53200.0,23.7856,23.8189,23.7106,23.7439,53200.0
2007-12-11 12:30:00,28.49,28.63,28.47,28.6,54200.0,23.7356,23.8522,23.7189,23.8272,54200.0
2007-12-11 13:00:00,28.6,28.63,28.59,28.62,62100.0,23.8272,23.8522,23.8189,23.8439,62100.0
2007-12-11 13:30:00,28.61,28.66,28.59,28.6,51900.0,23.8355,23.8772,23.8189,23.8272,51900.0
2007-12-11 14:00:00,28.6,28.71,28.3,28.46,363200.0,23.8272,23.9189,23.5773,23.7106,363200.0
2007-12-11 14:30:00,28.46,28.52,28.12,28.29,360400.0,23.7106,23.7606,23.4273,23.5689,360400.0
2007-12-11 15:00:00,28.27,28.28,27.98,28.01,460500.0,23.5523,23.5606,23.3107,23.3357,460500.0
2007-12-11 15:30:00,28.0,28.08,27.82,27.93,401800.0,23.3273,23.394,23.1774,23.269,401800.0
2007-12-12 09:30:00,28.34,29.03,28.19,28.19,161000.0,23.6106,24.1854,23.4856,23.4856,161000.0
2007-12-12 10:00:00,28.16,28.16,27.75,28.01,129300.0,23.4606,23.4606,23.1191,23.3357,129300.0
2007-12-12 10:30:00,28.01,28.17,27.93,27.95,106200.0,23.3357,23.469,23.269,23.2857,106200.0
2007-12-12 11:00:00,27.94,28.1,27.94,28.05,87600.0,23.2773,23.4106,23.2773,23.369,87600.0
2007-12-12 11:30:00,28.05,28.1,28.04,28.05,78200.0,23.369,23.4106,23.3607,23.369,78200.0
2007-12-12 12:00:00,28.05,28.07,28.0,28.0,83100.0,23.369,23.3857,23.3273,23.3273,83100.0
2007-12-12 12:30:00,27.99,27.99,27.8,27.93,102300.0,23.319,23.319,23.1607,23.269,102300.0
2007-12-12 13:00:00,27.93,27.98,27.9,27.9,53600.0,23.269,23.3107,23.244,23.244,53600.0
2007-12-12 13:30:00,27.9,28.0,27.84,27.97,135600.0,23.244,23.3273,23.194,23.3023,135600.0
2007-12-12 14:00:00,27.99,28.04,27.9,28.0,59100.0,23.319,23.3607,23.244,23.3273,59100.0
2007-12-12 14:30:00,28.0,28.01,27.9,27.97,72900.0,23.3273,23.3357,23.244,23.3023,72900.0
2007-12-12 15:00:00,27.97,27.97,27.73,27.75,264800.0,23.3023,23.3023,23.1024,23.1191,264800.0
2007-12-12 15:30:00,27.74,27.87,27.48,27.86,760500.0,23.1107,23.219,22.8941,23.2107,760500.0
2007-12-13 09:30:00,27.7,27.73,27.26,27.33,148800.0,23.0774,23.1024,22.7108,22.7691,148800.0
2007-12-13 10:00:00,27.36,27.5,27.28,27.46,142900.0,22.7941,22.9108,22.7275,22.8775,142900.0
2007-12-13 10:30:00,27.5,27.71,27.41,27.52,73100.0,22.9108,23.0857,22.8358,22.9274,73100.0
2007-12-13 11:00:00,27.53,27.68,27.48,27.59,42900.0,22.9358,23.0607,22.8941,22.9858,42900.0
2007-12-13 11:30:00,27.6,27.84,27.58,27.72,53700.0,22.9941,23.194,22.9774,23.0941,53700.0
2007-12-13 12:00:00,27.68,27.68,27.53,27.56,39600.0,23.0607,23.0607,22.9358,22.9608,39600.0
2007-12-13 12:30:00,27.56,27.85,27.56,27.76,129900.0,22.9608,23.2024,22.9608,23.1274,129900.0
2007-12-13 13:00:00,27.77,28.02,27.77,27.98,71600.0,23.1357,23.344,23.1357,23.3107,71600.0
2007-12-13 13:30:00,27.98,27.98,27.83,27.93,68800.0,23.3107,23.3107,23.1857,23.269,68800.0
2007-12-13 14:00:00,27.93,28.2,27.89,28.17,118500.0,23.269,23.494,23.2357,23.469,118500.0
2007-12-13 14:30:00,28.17,28.23,28.05,28.18,128400.0,23.469,23.519,23.369,23.4773,128400.0
2007-12-13 15:00:00,28.17,28.44,28.11,28.42,177200.0,23.469,23.6939,23.419,23.6772,177200.0
2007-12-13 15:30:00,28.42,28.75,28.32,28.62,339600.0,23.6772,23.9522,23.5939,23.8439,339600.0
2007-12-14 09:30:00,28.23,28.35,27.87,27.98,113300.0,23.519,23.6189,23.219,23.3107,113300.0
2007-12-14 10:00:00,27.99,28.05,27.78,27.99,102400.0,23.319,23.369,23.144,23.319,102400.0
2007-12-14 10:30:00,28.05,28.05,27.82,28.03,71200.0,23.369,23.369,23.1774,23.3523,71200.0
2007-12-14 11:00:00,28.03,28.1,27.79,27.85,57300.0,23.3523,23.4106,23.1524,23.2024,57300.0
2007-12-14 11:30:00,27.85,27.88,27.67,27.71,52200.0,23.2024,23.2274,23.0524,23.0857,52200.0
2007-12-14 12:00:00,27.72,27.77,27.6,27.61,42700.0,23.0941,23.1357,22.9941,23.0024,42700.0
2007-12-14 12:30:00,27.62,27.72,27.54,27.59,121600.0,23.0108,23.0941,22.9441,22.9858,121600.0
2007-12-14 13:00:00,27.59,27.61,27.5,27.56,40500.0,22.9858,23.0024,22.9108,22.9608,40500.0
2007-12-14 13:30:00,27.55,27.63,27.48,27.51,45700.0,22.9524,23.0191,22.8941,22.9191,45700.0
2007-12-14 14:00:00,27.5,27.61,27.47,27.58,71100.0,22.9108,23.0024,22.8858,22.9774,71100.0
2007-12-14 14:30:00,27.58,27.64,27.44,27.47,43500.0,22.9774,23.0274,22.8608,22.8858,43500.0
2007-12-14 15:00:00,27.45,27.45,27.13,27.17,176400.0,22.8691,22.8691,22.6025,22.6358,176400.0
2007-12-14 15:30:00,27.17,27.25,27.1,27.24,576500.0,22.6358,22.7025,22.5775,22.6942,576500.0
2007-12-17 09:30:00,27.11,27.27,26.75,26.83,57900.0,22.5859,22.7192,22.2859,22.3526,57900.0
2007-12-17 10:00:00,26.84,27.09,26.75,26.98,90300.0,22.3609,22.5692,22.2859,22.4776,90300.0
2007-12-17 10:30:00,26.98,27.36,26.85,27.36,95300.0,22.4776,22.7941,22.3692,22.7941,95300.0
2007-12-17 11:00:00,27.38,27.52,27.36,27.5,94400.0,22.8108,22.9274,22.7941,22.9108,94400.0
2007-12-17 11:30:00,27.5,27.59,27.44,27.48,77600.0,22.9108,22.9858,22.8608,22.8941,77600.0
2007-12-17 12:00:00,27.5,27.65,27.49,27.6,35500.0,22.9108,23.0357,22.9024,22.9941,35500.0
2007-12-17 12:30:00,27.59,27.89,27.59,27.85,84200.0,22.9858,23.2357,22.9858,23.2024,84200.0
2007-12-17 13:00:00,27.85,27.87,27.51,27.52,62300.0,23.2024,23.219,22.9191,22.9274,62300.0
2007-12-17 13:30:00,27.52,27.55,27.41,27.45,62200.0,22.9274,22.9524,22.8358,22.8691,62200.0
2007-12-17 14:00:00,27.45,27.55,27.42,27.51,83300.0,22.8691,22.9524,22.8441,22.9191,83300.0
2007-12-17 14:30:00,27.51,27.54,27.47,27.51,89200.0,22.9191,22.9441,22.8858,22.9191,89200.0
2007-12-17 15:00:00,27.5,27.52,27.38,27.5,152100.0,22.9108,22.9274,22.8108,22.9108,152100.0
2007-12-17 15:30:00,27.5,27.77,27.48,27.5,283200.0,22.9108,23.1357,22.8941,22.9108,283200.0
2007-12-18 09:30:00,27.77,27.82,27.3,27.74,155500.0,23.1357,23.1774,22.7442,23.1107,155500.0
2007-12-18 10:00:00,27.7,27.7,27.49,27.49,105200.0,23.0774,23.0774,22.9024,22.9024,105200.0
2007-12-18 10:30:00,27.49,27.5,27.41,27.49,74700.0,22.9024,22.9108,22.8358,22.9024,74700.0
2007-12-18 11:00:00,27.48,27.57,27.45,27.47,116900.0,22.8941,22.9691,22.8691,22.8858,116900.0
2007-12-18 11:30:00,27.45,27.51,27.28,27.3,77900.0,22.8691,22.9191,22.7275,22.7442,77900.0
2007-12-18 12:00:00,27.3,27.42,27.22,27.34,121700.0,22.7442,22.8441,22.6775,22.7775,121700.0
2007-12-18 12:30:00,27.34,27.36,27.25,27.32,47400.0,22.7775,22.7941,22.7025,22.7608,47400.0
2007-12-18 13:00:00,27.31,27.41,27.28,27.36,62700.0,22.7525,22.8358,22.7275,22.7941,62700.0
2007-12-18 13:30:00,27.36,27.39,27.23,27.3,313300.0,22.7941,22.8191,22.6858,22.7442,313300.0
2007-12-18 14:00:00,27.3,27.41,27.29,27.35,70400.0,22.7442,22.8358,22.7358,22.7858,70400.0
2007-12-18 14:30:00,27.35,27.42,27.25,27.26,60400.0,22.7858,22.8441,22.7025,22.7108,60400.0
2007-12-18 15:00:00,27.27,27.33,27.26,27.32,86000.0,22.7192,22.7691,22.7108,22.7608,86000.0
2007-12-18 15:30:00,27.32,27.45,27.3,27.39,112400.0,22.7608,22.8691,22.7442,22.8191,112400.0
2007-12-19 09:30:00,27.29,27.35,27.15,27.26,88700.0,22.7358,22.7858,22.6192,22.7108,88700.0
2007-12-19 10:00:00,27.27,27.3,27.2,27.27,48400.0,22.7192,22.7442,22.6608,22.7192,48400.0
2007-12-19 10:30:00,27.27,27.37,27.24,27.26,58000.0,22.7192,22.8025,22.6942,22.7108,58000.0
2007-12-19 11:00:00,27.25,27.27,27.1,27.12,89400.0,22.7025,22.7192,22.5775,22.5942,89400.0
2007-12-19 11:30:00,27.12,27.12,27.0,27.04,35000.0,22.5942,22.5942,22.4942,22.5275,35000.0
2007-12-19 12:00:00,27.05,27.06,26.97,27.06,62300.0,22.5359,22.5442,22.4692,22.5442,62300.0
2007-12-19 12:30:00,27.03,27.11,26.97,27.11,163000.0,22.5192,22.5859,22.4692,22.5859,163000.0
2007-12-19 13:00:00,27.1,27.13,26.99,27.03,71200.0,22.5775,22.6025,22.4859,22.5192,71200.0
2007-12-19 13:30:00,27.02,27.03,26.82,26.85,52900.0,22.5109,22.5192,22.3443,22.3692,52900.0
2007-12-19 14:00:00,26.85,27.09,26.81,26.97,227100.0,22.3692,22.5692,22.3359,22.4692,227100.0
2007-12-19 14:30:00,26.98,27.09,26.96,27.0,102000.0,22.4776,22.5692,22.4609,22.4942,102000.0
2007-12-19 15:00:00,27.01,27.16,27.0,27.08,104300.0,22.5025,22.6275,22.4942,22.5609,104300.0
2007-12-19 15:30:00,27.09,27.12,27.0,27.02,168000.0,22.5692,22.5942,22.4942,22.5109,168000.0
2007-12-20 09:30:00,27.15,27.29,26.99,27.17,84600.0,22.6192,22.7358,22.4859,22.6358,84600.0
2007-12-20 10:00:00,27.15,27.22,27.14,27.21,68800.0,22.6192,22.6775,22.6109,22.6692,68800.0
2007-12-20 10:30:00,27.18,27.46,27.18,27.26,94000.0,22.6442,22.8775,22.6442,22.7108,94000.0
2007-12-20 11:00:00,27.26,27.26,27.15,27.18,301100.0,22.7108,22.7108,22.6192,22.6442,301100.0
2007-12-20 11:30:00,27.17,27.24,27.14,27.15,46100.0,22.6358,22.6942,22.6109,22.6192,46100.0
2007-12-20 12:00:00,27.14,27.2,27.13,27.17,78800.0,22.6109,22.6608,22.6025,22.6358,78800.0
2007-12-20 12:30:00,27.18,27.19,27.09,27.13,48500.0,22.6442,22.6525,22.5692,22.6025,48500.0
2007-12-20 13:00:00,27.13,27.22,27.11,27.18,106500.0,22.6025,22.6775,22.5859,22.6442,106500.0
2007-12-20 13:30:00,27.18,27.31,27.17,27.31,108700.0,22.6442,22.7525,22.6358,22.7525,108700.0
2007-12-20 14:00:00,27.31,27.46,27.26,27.46,78600.0,22.7525,22.8775,22.7108,22.8775,78600.0
2007-12-20 14:30:00,27.46,27.55,27.38,27.4,53900.0,22.8775,22.9524,22.8108,22.8275,53900.0
2007-12-20 15:00:00,27.4,27.4,27.28,27.3,80300.0,22.8275,22.8275,22.7275,22.7442,80300.0
2007-12-20 15:30:00,27.3,27.75,27.28,27.7,228500.0,22.7442,23.1191,22.7275,23.0774,228500.0
2007-12-21 09:30:00,28.23,28.43,27.97,28.21,284400.0,23.519,23.6856,23.3023,23.5023,284400.0
2007-12-21 10:00:00,28.2,28.23,27.8,27.81,109100.0,23.494,23.519,23.1607,23.169,109100.0
2007-12-21 10:30:00,27.81,27.92,27.63,27.65,92900.0,23.169,23.2607,23.0191,23.0357,92900.0
2007-12-21 11:00:00,27.65,27.75,27.57,27.59,84900.0,23.0357,23.1191,22.9691,22.9858,84900.0
2007-12-21 11:30:00,27.59,27.59,27.48,27.53,75100.0,22.9858,22.9858,22.8941,22.9358,75100.0
2007-12-21 12:00:00,27.52,27.55,27.48,27.51,55100.0,22.9274,22.9524,22.8941,22.9191,55100.0
2007-12-21 12:30:00,27.5,27.53,27.49,27.52,37400.0,22.9108,22.9358,22.9024,22.9274,37400.0
2007-12-21 13:00:00,27.52,27.52,27.46,27.46,48300.0,22.9274,22.9274,22.8775,22.8775,48300.0
2007-12-21 13:30:00,27.47,27.52,27.46,27.49,67100.0,22.8858,22.9274,22.8775,22.9024,67100.0
2007-12-21 14:00:00,27.49,27.6,27.48,27.58,88500.0,22.9024,22.9941,22.8941,22.9774,88500.0
2007-12-21 14:30:00,27.58,27.58,27.5,27.53,72800.0,22.9774,22.9774,22.9108,22.9358,72800.0
2007-12-21 15:00:00,27.53,27.68,27.52,27.63,46500.0,22.9358,23.0607,22.9274,23.0191,46500.0
2007-12-21 15:30:00,27.62,27.68,27.48,27.6,189600.0,23.0108,23.0607,22.8941,22.9941,189600.0
2007-12-24 09:30:00,27.83,27.86,27.45,27.61,98100.0,23.1857,23.2107,22.8691,23.0024,98100.0
2007-12-24 10:00:00,27.62,27.82,27.59,27.8,71300.0,23.0108,23.1774,22.9858,23.1607,71300.0
2007-12-24 10:30:00,27.8,27.91,27.79,27.91,30600.0,23.1607,23.2524,23.1524,23.2524,30600.0
2007-12-24 11:00:00,27.89,27.98,27.86,27.96,29800.0,23.2357,23.3107,23.2107,23.294,29800.0
2007-12-24 11:30:00,27.96,28.03,27.96,28.03,56100.0,23.294,23.3523,23.294,23.3523,56100.0
2007-12-24 12:00:00,28.03,28.07,28.02,28.05,50800.0,23.3523,23.3857,23.344,23.369,50800.0
2007-12-24 12:30:00,28.05,28.12,28.03,28.11,90800.0,23.369,23.4273,23.3523,23.419,90800.0
2007-12-24 13:00:00,28.12,28.13,27.86,27.86,20800.0,23.4273,23.4356,23.2107,23.2107,20800.0
2007-12-24 13:30:00,27.86,27.86,27.86,27.86,0.0,23.2107,23.2107,23.2107,23.2107,0.0
2007-12-24 14:00:00,27.86,27.86,27.86,27.86,0.0,23.2107,23.2107,23.2107,23.2107,0.0
2007-12-24 14:30:00,27.86,27.86,27.86,27.86,0.0,23.2107,23.2107,23.2107,23.2107,0.0
2007-12-24 15:00:00,27.86,27.86,27.86,27.86,0.0,23.2107,23.2107,23.2107,23.2107,0.0
2007-12-24 15:30:00,27.86,27.86,27.86,27.86,0.0,23.2107,23.2107,23.2107,23.2107,0.0
2007-12-26 09:30:00,27.9,28.03,27.58,27.58,40100.0,23.244,23.3523,22.9774,22.9774,40100.0
2007-12-26 10:00:00,27.58,27.76,27.57,27.65,94200.0,22.9774,23.1274,22.9691,23.0357,94200.0
2007-12-26 10:30:00,27.66,27.83,27.6,27.8,72000.0,23.0441,23.1857,22.9941,23.1607,72000.0
2007-12-26 11:00:00,27.8,27.85,27.77,27.79,28900.0,23.1607,23.2024,23.1357,23.1524,28900.0
2007-12-26 11:30:00,27.8,27.85,27.79,27.8,24700.0,23.1607,23.2024,23.1524,23.1607,24700.0
2007-12-26 12:00:00,27.8,27.91,27.78,27.89,21300.0,23.1607,23.2524,23.144,23.2357,21300.0
2007-12-26 12:30:00,27.89,27.98,27.83,27.92,17000.0,23.2357,23.3107,23.1857,23.2607,17000.0
2007-12-26 13:00:00,27.93,28.07,27.93,28.04,33800.0,23.269,23.3857,23.269,23.3607,33800.0
2007-12-26 13:30:00,28.03,28.08,27.95,28.05,23800.0,23.3523,23.394,23.2857,23.369,23800.0
2007-12-26 14:00:00,28.05,28.07,28.01,28.03,42600.0,23.369,23.3857,23.3357,23.3523,42600.0
2007-12-26 14:30:00,28.02,28.16,28.02,28.09,47600.0,23.344,23.4606,23.344,23.4023,47600.0
2007-12-26 15:00:00,28.08,28.19,28.06,28.13,75300.0,23.394,23.4856,23.3773,23.4356,75300.0
2007-12-26 15:30:00,28.12,28.25,28.05,28.16,132100.0,23.4273,23.5356,23.369,23.4606,132100.0
2007-12-27 09:30:00,28.18,28.24,27.88,27.88,85600.0,23.4773,23.5273,23.2274,23.2274,85600.0
2007-12-27 10:00:00,27.88,27.96,27.85,27.92,19800.0,23.2274,23.294,23.2024,23.2607,19800.0
2007-12-27 10:30:00,27.92,28.05,27.89,27.95,38200.0,23.2607,23.369,23.2357,23.2857,38200.0
2007-12-27 11:00:00,27.96,28.14,27.94,28.11,52000.0,23.294,23.444,23.2773,23.419,52000.0
2007-12-27 11:30:00,28.08,28.14,28.05,28.09,23700.0,23.394,23.444,23.369,23.4023,23700.0
2007-12-27 12:00:00,28.08,28.09,27.78,27.78,20800.0,23.394,23.4023,23.144,23.144,20800.0
2007-12-27 12:30:00,27.81,27.86,27.74,27.86,16000.0,23.169,23.2107,23.1107,23.2107,16000.0
2007-12-27 13:00:00,27.84,27.84,27.72,27.82,21700.0,23.194,23.194,23.0941,23.1774,21700.0
2007-12-27 13:30:00,27.82,27.84,27.76,27.83,21700.0,23.1774,23.194,23.1274,23.1857,21700.0
2007-12-27 14:00:00,27.81,27.97,27.81,27.93,36600.0,23.169,23.3023,23.169,23.269,36600.0
2007-12-27 14:30:00,27.93,27.95,27.78,27.88,36700.0,23.269,23.2857,23.144,23.2274,36700.0
2007-12-27 15:00:00,27.87,27.93,27.72,27.73,49200.0,23.219,23.269,23.0941,23.1024,49200.0
2007-12-27 15:30:00,27.71,27.8,27.64,27.67,165600.0,23.0857,23.1607,23.0274,23.0524,165600.0
2007-12-28 09:30:00,27.65,28.08,27.65,27.9,37200.0,23.0357,23.394,23.0357,23.244,37200.0
2007-12-28 10:00:00,27.89,27.94,27.57,27.88,48000.0,23.2357,23.2773,22.9691,23.2274,48000.0
2007-12-28 10:30:00,27.89,27.89,27.73,27.74,35800.0,23.2357,23.2357,23.1024,23.1107,35800.0
2007-12-28 11:00:00,27.75,27.9,27.71,27.82,35900.0,23.1191,23.244,23.0857,23.1774,35900.0
2007-12-28 11:30:00,27.83,28.03,27.81,27.97,82300.0,23.1857,23.3523,23.169,23.3023,82300.0
2007-12-28 12:00:00,27.97,28.12,27.97,28.01,110100.0,23.3023,23.4273,23.3023,23.3357,110100.0
2007-12-28 12:30:00,28.01,28.03,27.97,28.0,64300.0,23.3357,23.3523,23.3023,23.3273,64300.0
2007-12-28 13:00:00,28.0,28.11,27.98,27.98,73100.0,23.3273,23.419,23.3107,23.3107,73100.0
2007-12-28 13:30:00,27.98,28.06,27.95,28.01,75200.0,23.3107,23.3773,23.2857,23.3357,75200.0
2007-12-28 14:00:00,28.0,28.05,27.95,27.95,45800.0,23.3273,23.369,23.2857,23.2857,45800.0
2007-12-28 14:30:00,27.95,28.01,27.95,27.96,44500.0,23.2857,23.3357,23.2857,23.294,44500.0
2007-12-28 15:00:00,27.95,28.04,27.93,28.01,52200.0,23.2857,23.3607,23.269,23.3357,52200.0
2007-12-28 15:30:00,28.01,28.13,27.98,28.11,147300.0,23.3357,23.4356,23.3107,23.419,147300.0
2007-12-31 09:30:00,28.02,28.11,27.49,27.5,34600.0,23.344,23.419,22.9024,22.9108,34600.0
2007-12-31 10:00:00,27.52,27.76,27.29,27.5,62900.0,22.9274,23.1274,22.7358,22.9108,62900.0
2007-12-31 10:30:00,27.49,27.57,27.46,27.53,57900.0,22.9024,22.9691,22.8775,22.9358,57900.0
2007-12-31 11:00:00,27.53,27.55,27.5,27.51,25600.0,22.9358,22.9524,22.9108,22.9191,25600.0
2007-12-31 11:30:00,27.52,27.56,27.5,27.51,13100.0,22.9274,22.9608,22.9108,22.9191,13100.0
2007-12-31 12:00:00,27.51,27.54,27.5,27.53,15600.0,22.9191,22.9441,22.9108,22.9358,15600.0
2007-12-31 12:30:00,27.53,27.56,27.45,27.51,56400.0,22.9358,22.9608,22.8691,22.9191,56400.0
2007-12-31 13:00:00,27.53,27.63,27.46,27.5,22900.0,22.9358,23.0191,22.8775,22.9108,22900.0
2007-12-31 13:30:00,27.5,27.64,27.5,27.62,11700.0,22.9108,23.0274,22.9108,23.0108,11700.0
2007-12-31 14:00:00,27.61,27.61,27.47,27.48,50500.0,23.0024,23.0024,22.8858,22.8941,50500.0
2007-12-31 14:30:00,27.49,27.58,27.45,27.54,27200.0,22.9024,22.9774,22.8691,22.9441,27200.0
2007-12-31 15:00:00,27.54,27.7,27.52,27.7,49600.0,22.9441,23.0774,22.9274,23.0774,49600.0
2007-12-31 15:30:00,27.68,27.79,27.53,27.55,168700.0,23.0607,23.1524,22.9358,22.9524,168700.0
2008-01-02 09:30:00,27.33,27.64,27.15,27.25,54600.0,22.7691,23.0274,22.6192,22.7025,54600.0
2008-01-02 10:00:00,27.23,27.23,26.89,26.92,93800.0,22.6858,22.6858,22.4026,22.4276,93800.0
2008-01-02 10:30:00,26.92,26.94,26.7,26.71,64000.0,22.4276,22.4442,22.2443,22.2526,64000.0
2008-01-02 11:00:00,26.71,26.77,26.54,26.56,106100.0,22.2526,22.3026,22.111,22.1276,106100.0
2008-01-02 11:30:00,26.56,26.6,26.32,26.45,71400.0,22.1276,22.161,21.9277,22.036,71400.0
2008-01-02 12:00:00,26.45,26.54,26.41,26.46,117200.0,22.036,22.111,22.0027,22.0443,117200.0
2008-01-02 12:30:00,26.47,26.57,26.45,26.48,161600.0,22.0527,22.136,22.036,22.061,161600.0
2008-01-02 13:00:00,26.48,26.49,26.21,26.29,253000.0,22.061,22.0693,21.8361,21.9027,253000.0
2008-01-02 13:30:00,26.27,26.43,26.25,26.29,163800.0,21.886,22.0193,21.8694,21.9027,163800.0
2008-01-02 14:00:00,26.29,26.54,26.25,26.35,311600.0,21.9027,22.111,21.8694,21.9527,311600.0
2008-01-02 14:30:00,26.36,26.42,26.26,26.37,194700.0,21.961,22.011,21.8777,21.9694,194700.0
2008-01-02 15:00:00,26.37,26.38,26.04,26.14,338400.0,21.9694,21.9777,21.6944,21.7777,338400.0
2008-01-02 15:30:00,26.14,26.22,25.94,26.0,555400.0,21.7777,21.8444,21.6111,21.6611,555400.0
2008-01-03 09:30:00,26.1,26.25,25.95,25.97,142000.0,21.7444,21.8694,21.6194,21.6361,142000.0
2008-01-03 10:00:00,25.97,26.15,25.93,26.07,170900.0,21.6361,21.7861,21.6028,21.7194,170900.0
2008-01-03 10:30:00,26.08,26.12,25.84,25.86,203500.0,21.7277,21.7611,21.5278,21.5445,203500.0
2008-01-03 11:00:00,25.86,25.93,25.7,25.78,195100.0,21.5445,21.6028,21.4112,21.4778,195100.0
2008-01-03 11:30:00,25.78,25.78,25.51,25.71,228500.0,21.4778,21.4778,21.2529,21.4195,228500.0
2008-01-03 12:00:00,25.69,25.9,25.64,25.88,118100.0,21.4028,21.5778,21.3612,21.5611,118100.0
2008-01-03 12:30:00,25.89,25.94,25.74,25.81,136100.0,21.5695,21.6111,21.4445,21.5028,136100.0
2008-01-03 13:00:00,25.83,25.83,25.57,25.6,117300.0,21.5195,21.5195,21.3029,21.3278,117300.0
2008-01-03 13:30:00,25.6,25.61,25.52,25.53,120500.0,21.3278,21.3362,21.2612,21.2695,120500.0
2008-01-03 14:00:00,25.53,25.61,25.53,25.56,126100.0,21.2695,21.3362,21.2695,21.2945,126100.0
2008-01-03 14:30:00,25.56,25.59,25.43,25.44,200100.0,21.2945,21.3195,21.1862,21.1946,200100.0
2008-01-03 15:00:00,25.44,25.5,25.14,25.15,395300.0,21.1946,21.2445,20.9446,20.9529,395300.0
2008-01-03 15:30:00,25.15,25.27,24.93,25.04,733600.0,20.9529,21.0529,20.7697,20.8613,733600.0
2008-01-04 09:30:00,24.64,24.71,24.04,24.55,509300.0,20.5281,20.5864,20.0282,20.4531,509300.0
2008-01-04 10:00:00,24.54,24.6,24.35,24.35,410200.0,20.4447,20.4947,20.2865,20.2865,410200.0
2008-01-04 10:30:00,24.36,24.5,24.3,24.4,343900.0,20.2948,20.4114,20.2448,20.3281,343900.0
2008-01-04 11:00:00,24.41,24.5,24.38,24.4,311800.0,20.3364,20.4114,20.3114,20.3281,311800.0
2008-01-04 11:30:00,24.39,24.45,24.17,24.25,210800.0,20.3198,20.3698,20.1365,20.2031,210800.0
2008-01-04 12:00:00,24.25,24.28,24.23,24.26,158100.0,20.2031,20.2281,20.1865,20.2115,158100.0
2008-01-04 12:30:00,24.26,24.28,24.17,24.24,120800.0,20.2115,20.2281,20.1365,20.1948,120800.0
2008-01-04 13:00:00,24.24,24.32,24.23,24.27,108900.0,20.1948,20.2615,20.1865,20.2198,108900.0
2008-01-04 13:30:00,24.25,24.34,24.18,24.29,118800.0,20.2031,20.2781,20.1448,20.2365,118800.0
2008-01-04 14:00:00,24.3,24.39,24.1,24.3,427100.0,20.2448,20.3198,20.0782,20.2448,427100.0
2008-01-04 14:30:00,24.31,24.39,24.15,24.37,399400.0,20.2531,20.3198,20.1198,20.3031,399400.0
2008-01-04 15:00:00,24.36,24.45,24.25,24.39,287000.0,20.2948,20.3698,20.2031,20.3198,287000.0
2008-01-04 15:30:00,24.38,24.48,24.22,24.24,443900.0,20.3114,20.3948,20.1781,20.1948,443900.0
2008-01-07 09:30:00,24.56,25.13,24.5,25.04,287300.0,20.4614,20.9363,20.4114,20.8613,287300.0
2008-01-07 10:00:00,25.05,25.13,24.62,24.65,339100.0,20.8696,20.9363,20.5114,20.5364,339100.0
2008-01-07 10:30:00,24.68,24.78,24.51,24.55,291700.0,20.5614,20.6447,20.4198,20.4531,291700.0
2008-01-07 11:00:00,24.58,25.21,24.56,25.2,254500.0,20.4781,21.0029,20.4614,20.9946,254500.0
2008-01-07 11:30:00,25.22,25.6,25.2,25.58,196400.0,21.0113,21.3278,20.9946,21.3112,196400.0
2008-01-07 12:00:00,25.58,25.87,25.55,25.81,244900.0,21.3112,21.5528,21.2862,21.5028,244900.0
2008-01-07 12:30:00,25.8,25.91,25.69,25.75,171200.0,21.4945,21.5861,21.4028,21.4528,171200.0
2008-01-07 13:00:00,25.74,25.83,25.46,25.49,178500.0,21.4445,21.5195,21.2112,21.2362,178500.0
2008-01-07 13:30:00,25.49,25.55,25.22,25.24,168200.0,21.2362,21.2862,21.0113,21.0279,168200.0
2008-01-07 14:00:00,25.26,25.3,25.02,25.09,144800.0,21.0446,21.0779,20.8446,20.903,144800.0
2008-01-07 14:30:00,25.09,25.28,25.04,25.2,128000.0,20.903,21.0613,20.8613,20.9946,128000.0
2008-01-07 15:00:00,25.21,25.3,25.11,25.19,218400.0,21.0029,21.0779,20.9196,20.9863,218400.0
2008-01-07 15:30:00,25.18,25.35,25.11,25.19,451700.0,20.9779,21.1196,20.9196,20.9863,451700.0
2008-01-08 09:30:00,25.12,25.43,25.1,25.29,124500.0,20.928,21.1862,20.9113,21.0696,124500.0
2008-01-08 10:00:00,25.28,25.42,25.12,25.12,171100.0,21.0613,21.1779,20.928,20.928,171100.0
2008-01-08 10:30:00,25.11,25.14,24.93,24.94,205700.0,20.9196,20.9446,20.7697,20.778,205700.0
2008-01-08 11:00:00,24.95,25.0,24.6,24.6,171400.0,20.7863,20.828,20.4947,20.4947,171400.0
2008-01-08 11:30:00,24.6,24.64,24.37,24.41,102200.0,20.4947,20.5281,20.3031,20.3364,102200.0
2008-01-08 12:00:00,24.42,24.5,24.37,24.45,102900.0,20.3448,20.4114,20.3031,20.3698,102900.0
2008-01-08 12:30:00,24.45,24.6,24.43,24.55,113000.0,20.3698,20.4947,20.3531,20.4531,113000.0
2008-01-08 13:00:00,24.54,24.65,24.41,24.62,88700.0,20.4447,20.5364,20.3364,20.5114,88700.0
2008-01-08 13:30:00,24.6,24.64,24.37,24.6,85400.0,20.4947,20.5281,20.3031,20.4947,85400.0
2008-01-08 14:00:00,24.59,24.76,24.54,24.76,156000.0,20.4864,20.628,20.4447,20.628,156000.0
2008-01-08 14:30:00,24.75,24.76,24.22,24.22,112900.0,20.6197,20.628,20.1781,20.1781,112900.0
2008-01-08 15:00:00,24.24,24.4,23.95,24.03,272500.0,20.1948,20.3281,19.9532,20.0199,272500.0
2008-01-08 15:30:00,24.02,24.16,23.8,23.8,521000.0,20.0115,20.1282,19.8282,19.8282,521000.0
2008-01-09 09:30:00,23.73,24.32,23.72,23.96,149700.0,19.7699,20.2615,19.7616,19.9615,149700.0
2008-01-09 10:00:00,23.95,24.15,23.75,23.93,108900.0,19.9532,20.1198,19.7866,19.9365,108900.0
2008-01-09 10:30:00,23.94,24.23,23.87,24.06,131100.0,19.9449,20.1865,19.8866,20.0448,131100.0
2008-01-09 11:00:00,24.04,24.07,23.87,23.91,132500.0,20.0282,20.0532,19.8866,19.9199,132500.0
2008-01-09 11:30:00,23.9,23.97,23.62,23.74,78200.0,19.9115,19.9699,19.6783,19.7782,78200.0
2008-01-09 12:00:00,23.74,23.93,23.63,23.7,98200.0,19.7782,19.9365,19.6866,19.7449,98200.0
2008-01-09 12:30:00,23.69,23.69,23.5,23.66,182900.0,19.7366,19.7366,19.5783,19.7116,182900.0
2008-01-09 13:00:00,23.66,23.71,23.54,23.58,229900.0,19.7116,19.7533,19.6116,19.6449,229900.0
2008-01-09 13:30:00,23.58,23.66,23.54,23.55,325000.0,19.6449,19.7116,19.6116,19.62,325000.0
2008-01-09 14:00:00,23.55,23.58,23.29,23.34,224600.0,19.62,19.6449,19.4033,19.445,224600.0
2008-01-09 14:30:00,23.36,23.65,23.28,23.52,377200.0,19.4617,19.7033,19.395,19.595,377200.0
2008-01-09 15:00:00,23.5,23.8,23.48,23.6,276000.0,19.5783,19.8282,19.5616,19.6616,276000.0
2008-01-09 15:30:00,23.6,23.8,23.58,23.77,555800.0,19.6616,19.8282,19.6449,19.8032,555800.0
2008-01-10 09:30:00,23.5,24.12,23.5,24.04,105100.0,19.5783,20.0948,19.5783,20.0282,105100.0
2008-01-10 10:00:00,24.04,24.41,23.99,24.14,198200.0,20.0282,20.3364,19.9865,20.1115,198200.0
2008-01-10 10:30:00,24.15,24.44,24.15,24.33,128700.0,20.1198,20.3614,20.1198,20.2698,128700.0
2008-01-10 11:00:00,24.32,24.39,24.25,24.31,159700.0,20.2615,20.3198,20.2031,20.2531,159700.0
2008-01-10 11:30:00,24.34,24.55,24.3,24.53,99000.0,20.2781,20.4531,20.2448,20.4364,99000.0
2008-01-10 12:00:00,24.51,25.02,24.4,24.92,127100.0,20.4198,20.8446,20.3281,20.7613,127100.0
2008-01-10 12:30:00,24.9,24.92,24.5,24.82,117600.0,20.7447,20.7613,20.4114,20.678,117600.0
2008-01-10 13:00:00,24.8,24.91,24.6,24.63,120000.0,20.6614,20.753,20.4947,20.5197,120000.0
2008-01-10 13:30:00,24.64,24.67,24.35,24.55,152000.0,20.5281,20.553,20.2865,20.4531,152000.0
2008-01-10 14:00:00,24.58,24.84,24.53,24.76,133700.0,20.4781,20.6947,20.4364,20.628,133700.0
2008-01-10 14:30:00,24.77,25.22,24.67,25.21,193900.0,20.6364,21.0113,20.553,21.0029,193900.0
2008-01-10 15:00:00,25.2,25.43,25.08,25.32,323200.0,20.9946,21.1862,20.8946,21.0946,323200.0
2008-01-10 15:30:00,25.33,25.39,25.01,25.11,608700.0,21.1029,21.1529,20.8363,20.9196,608700.0
2008-01-11 09:30:00,24.87,24.87,24.11,24.55,219000.0,20.7197,20.7197,20.0865,20.4531,219000.0
2008-01-11 10:00:00,24.54,24.64,24.3,24.49,198300.0,20.4447,20.5281,20.2448,20.4031,198300.0
2008-01-11 10:30:00,24.49,24.67,24.43,24.45,137300.0,20.4031,20.553,20.3531,20.3698,137300.0
2008-01-11 11:00:00,24.45,24.55,24.18,24.3,201300.0,20.3698,20.4531,20.1448,20.2448,201300.0
2008-01-11 11:30:00,24.3,24.43,24.19,24.2,447100.0,20.2448,20.3531,20.1532,20.1615,447100.0
2008-01-11 12:00:00,24.2,24.5,24.12,24.49,187700.0,20.1615,20.4114,20.0948,20.4031,187700.0
2008-01-11 12:30:00,24.46,25.09,24.46,25.07,346100.0,20.3781,20.903,20.3781,20.8863,346100.0
2008-01-11 13:00:00,25.07,25.08,24.61,24.72,150700.0,20.8863,20.8946,20.5031,20.5947,150700.0
2008-01-11 13:30:00,24.72,24.93,24.69,24.74,126800.0,20.5947,20.7697,20.5697,20.6114,126800.0
2008-01-11 14:00:00,24.74,24.89,24.69,24.75,94100.0,20.6114,20.7363,20.5697,20.6197,94100.0
2008-01-11 14:30:00,24.75,24.77,24.52,24.64,107500.0,20.6197,20.6364,20.4281,20.5281,107500.0
2008-01-11 15:00:00,24.63,24.63,24.39,24.58,282700.0,20.5197,20.5197,20.3198,20.4781,282700.0
2008-01-11 15:30:00,24.58,24.62,24.49,24.53,360100.0,20.4781,20.5114,20.4031,20.4364,360100.0
2008-01-14 09:30:00,24.8,25.37,24.51,24.97,174600.0,20.6614,21.1362,20.4198,20.803,174600.0
2008-01-14 10:00:00,24.96,25.17,24.86,24.97,113700.0,20.7947,20.9696,20.7113,20.803,113700.0
2008-01-14 10:30:00,24.97,25.25,24.95,25.24,211700.0,20.803,21.0363,20.7863,21.0279,211700.0
2008-01-14 11:00:00,25.24,25.33,25.17,25.21,183800.0,21.0279,21.1029,20.9696,21.0029,183800.0
2008-01-14 11:30:00,25.23,25.27,25.12,25.16,73800.0,21.0196,21.0529,20.928,20.9613,73800.0
2008-01-14 12:00:00,25.17,25.22,25.08,25.13,73200.0,20.9696,21.0113,20.8946,20.9363,73200.0
2008-01-14 12:30:00,25.14,25.19,25.08,25.15,89600.0,20.9446,20.9863,20.8946,20.9529,89600.0
2008-01-14 13:00:00,25.15,25.19,25.05,25.08,91700.0,20.9529,20.9863,20.8696,20.8946,91700.0
2008-01-14 13:30:00,25.08,25.33,25.08,25.27,100300.0,20.8946,21.1029,20.8946,21.0529,100300.0
2008-01-14 14:00:00,25.26,25.35,25.17,25.34,107800.0,21.0446,21.1196,20.9696,21.1112,107800.0
2008-01-14 14:30:00,25.34,25.48,25.26,25.45,136800.0,21.1112,21.2279,21.0446,21.2029,136800.0
2008-01-14 15:00:00,25.46,25.49,25.29,25.46,199600.0,21.2112,21.2362,21.0696,21.2112,199600.0
2008-01-14 15:30:00,25.46,25.58,25.38,25.55,377400.0,21.2112,21.3112,21.1446,21.2862,377400.0
2008-01-15 09:30:00,25.25,25.5,24.88,25.18,80900.0,21.0363,21.2445,20.728,20.9779,80900.0
2008-01-15 10:00:00,25.18,25.36,25.06,25.35,253700.0,20.9779,21.1279,20.878,21.1196,253700.0
2008-01-15 10:30:00,25.35,25.35,25.11,25.24,165900.0,21.1196,21.1196,20.9196,21.0279,165900.0
2008-01-15 11:00:00,25.24,25.35,25.1,25.16,190300.0,21.0279,21.1196,20.9113,20.9613,190300.0
2008-01-15 11:30:00,25.16,25.19,25.08,25.16,182100.0,20.9613,20.9863,20.8946,20.9613,182100.0
2008-01-15 12:00:00,25.15,25.23,25.1,25.1,155400.0,20.9529,21.0196,20.9113,20.9113,155400.0
2008-01-15 12:30:00,25.1,25.1,24.94,25.01,109300.0,20.9113,20.9113,20.778,20.8363,109300.0
2008-01-15 13:00:00,25.01,25.13,24.94,24.95,157100.0,20.8363,20.9363,20.778,20.7863,157100.0
2008-01-15 13:30:00,24.96,24.97,24.81,24.86,96400.0,20.7947,20.803,20.6697,20.7113,96400.0
2008-01-15 14:00:00,24.84,24.93,24.78,24.93,202600.0,20.6947,20.7697,20.6447,20.7697,202600.0
2008-01-15 14:30:00,24.94,25.1,24.89,24.93,169500.0,20.778,20.9113,20.7363,20.7697,169500.0
2008-01-15 15:00:00,24.93,25.07,24.82,24.99,126800.0,20.7697,20.8863,20.678,20.8196,126800.0
2008-01-15 15:30:00,24.98,25.05,24.89,24.96,410600.0,20.8113,20.8696,20.7363,20.7947,410600.0
2008-01-16 09:30:00,24.89,25.59,24.85,25.16,114500.0,20.7363,21.3195,20.703,20.9613,114500.0
2008-01-16 10:00:00,25.16,25.19,24.71,24.76,104700.0,20.9613,20.9863,20.5864,20.628,104700.0
2008-01-16 10:30:00,24.77,24.94,24.55,24.6,111400.0,20.6364,20.778,20.4531,20.4947,111400.0
2008-01-16 11:00:00,24.58,25.36,24.57,25.32,146300.0,20.4781,21.1279,20.4697,21.0946,146300.0
2008-01-16 11:30:00,25.31,25.31,25.05,25.13,140700.0,21.0862,21.0862,20.8696,20.9363,140700.0
2008-01-16 12:00:00,25.14,25.3,25.08,25.21,69600.0,20.9446,21.0779,20.8946,21.0029,69600.0
2008-01-16 12:30:00,25.23,25.36,25.14,25.29,118700.0,21.0196,21.1279,20.9446,21.0696,118700.0
2008-01-16 13:00:00,25.3,25.42,25.24,25.38,184800.0,21.0779,21.1779,21.0279,21.1446,184800.0
2008-01-16 13:30:00,25.38,25.57,25.35,25.55,348300.0,21.1446,21.3029,21.1196,21.2862,348300.0
2008-01-16 14:00:00,25.56,25.66,25.42,25.63,364100.0,21.2945,21.3778,21.1779,21.3528,364100.0
2008-01-16 14:30:00,25.65,25.74,25.54,25.61,226700.0,21.3695,21.4445,21.2779,21.3362,226700.0
2008-01-16 15:00:00,25.6,25.76,25.52,25.67,264500.0,21.3278,21.4611,21.2612,21.3862,264500.0
2008-01-16 15:30:00,25.68,25.78,25.56,25.63,296000.0,21.3945,21.4778,21.2945,21.3528,296000.0
2008-01-17 09:30:00,25.72,26.38,25.72,26.28,169700.0,21.4278,21.9777,21.4278,21.8944,169700.0
2008-01-17 10:00:00,26.26,26.27,25.6,25.68,147900.0,21.8777,21.886,21.3278,21.3945,147900.0
2008-01-17 10:30:00,25.66,25.84,25.43,25.74,116500.0,21.3778,21.5278,21.1862,21.4445,116500.0
2008-01-17 11:00:00,25.75,25.94,25.7,25.77,112900.0,21.4528,21.6111,21.4112,21.4695,112900.0
2008-01-17 11:30:00,25.75,25.9,25.47,25.54,104200.0,21.4528,21.5778,21.2195,21.2779,104200.0
2008-01-17 12:00:00,25.54,25.63,25.34,25.54,59000.0,21.2779,21.3528,21.1112,21.2779,59000.0
2008-01-17 12:30:00,25.54,25.66,25.5,25.52,138000.0,21.2779,21.3778,21.2445,21.2612,138000.0
2008-01-17 13:00:00,25.51,25.75,25.45,25.72,126300.0,21.2529,21.4528,21.2029,21.4278,126300.0
2008-01-17 13:30:00,25.72,25.83,25.55,25.56,112000.0,21.4278,21.5195,21.2862,21.2945,112000.0
2008-01-17 14:00:00,25.55,25.56,25.3,25.33,286700.0,21.2862,21.2945,21.0779,21.1029,286700.0
2008-01-17 14:30:00,25.34,25.36,24.95,25.26,282400.0,21.1112,21.1279,20.7863,21.0446,282400.0
2008-01-17 15:00:00,25.25,25.43,25.06,25.08,226700.0,21.0363,21.1862,20.878,20.8946,226700.0
2008-01-17 15:30:00,25.07,25.15,24.77,25.05,594000.0,20.8863,20.9529,20.6364,20.8696,594000.0
2008-01-18 09:30:00,25.1,25.45,25.0,25.06,164600.0,20.9113,21.2029,20.828,20.878,164600.0
2008-01-18 10:00:00,25.08,25.32,25.06,25.18,278700.0,20.8946,21.0946,20.878,20.9779,278700.0
2008-01-18 10:30:00,25.19,25.24,25.06,25.19,150600.0,20.9863,21.0279,20.878,20.9863,150600.0
2008-01-18 11:00:00,25.2,25.25,25.04,25.22,224500.0,20.9946,21.0363,20.8613,21.0113,224500.0
2008-01-18 11:30:00,25.22,25.33,24.87,24.92,182600.0,21.0113,21.1029,20.7197,20.7613,182600.0
2008-01-18 12:00:00,24.95,25.49,24.92,25.49,117100.0,20.7863,21.2362,20.7613,21.2362,117100.0
2008-01-18 12:30:00,25.49,25.62,25.39,25.49,151000.0,21.2362,21.3445,21.1529,21.2362,151000.0
2008-01-18 13:00:00,25.47,25.67,25.44,25.5,131000.0,21.2195,21.3862,21.1946,21.2445,131000.0
2008-01-18 13:30:00,25.51,25.58,25.34,25.45,331900.0,21.2529,21.3112,21.1112,21.2029,331900.0
2008-01-18 14:00:00,25.45,25.54,25.32,25.32,213000.0,21.2029,21.2779,21.0946,21.0946,213000.0
2008-01-18 14:30:00,25.32,25.42,25.24,25.36,84200.0,21.0946,21.1779,21.0279,21.1279,84200.0
2008-01-18 15:00:00,25.36,25.68,25.26,25.51,240000.0,21.1279,21.3945,21.0446,21.2529,240000.0
2008-01-18 15:30:00,25.52,25.73,25.5,25.6,374600.0,21.2612,21.4362,21.2445,21.3278,374600.0
2008-01-22 09:30:00,24.36,26.28,24.1,25.47,211900.0,20.2948,21.8944,20.0782,21.2195,211900.0
2008-01-22 10:00:00,25.49,25.73,25.24,25.56,194500.0,21.2362,21.4362,21.0279,21.2945,194500.0
2008-01-22 10:30:00,25.56,25.91,25.4,25.78,125000.0,21.2945,21.5861,21.1612,21.4778,125000.0
2008-01-22 11:00:00,25.76,26.18,25.39,25.4,269500.0,21.4611,21.8111,21.1529,21.1612,269500.0
2008-01-22 11:30:00,25.39,25.5,25.07,25.23,221000.0,21.1529,21.2445,20.8863,21.0196,221000.0
2008-01-22 12:00:00,25.21,25.41,24.97,25.11,271400.0,21.0029,21.1696,20.803,20.9196,271400.0
2008-01-22 12:30:00,25.08,25.27,24.74,25.26,122000.0,20.8946,21.0529,20.6114,21.0446,122000.0
2008-01-22 13:00:00,25.28,25.52,25.16,25.38,102800.0,21.0613,21.2612,20.9613,21.1446,102800.0
2008-01-22 13:30:00,25.39,25.53,25.27,25.4,79700.0,21.1529,21.2695,21.0529,21.1612,79700.0
2008-01-22 14:00:00,25.39,25.39,25.14,25.26,107200.0,21.1529,21.1529,20.9446,21.0446,107200.0
2008-01-22 14:30:00,25.25,25.55,25.21,25.46,221200.0,21.0363,21.2862,21.0029,21.2112,221200.0
2008-01-22 15:00:00,25.48,25.74,25.42,25.65,211400.0,21.2279,21.4445,21.1779,21.3695,211400.0
2008-01-22 15:30:00,25.66,25.99,25.66,25.71,361200.0,21.3778,21.6528,21.3778,21.4195,361200.0
2008-01-23 09:30:00,25.03,25.94,25.03,25.88,137200.0,20.853,21.6111,20.853,21.5611,137200.0
2008-01-23 10:00:00,25.91,26.75,25.86,26.57,209600.0,21.5861,22.2859,21.5445,22.136,209600.0
2008-01-23 10:30:00,26.59,26.69,26.24,26.51,147000.0,22.1526,22.2359,21.861,22.086,147000.0
2008-01-23 11:00:00,26.51,26.93,26.49,26.87,214000.0,22.086,22.4359,22.0693,22.3859,214000.0
2008-01-23 11:30:00,26.86,26.89,26.7,26.8,320900.0,22.3776,22.4026,22.2443,22.3276,320900.0
2008-01-23 12:00:00,26.8,27.23,26.75,27.11,260900.0,22.3276,22.6858,22.2859,22.5859,260900.0
2008-01-23 12:30:00,27.12,27.16,26.74,26.9,203300.0,22.5942,22.6275,22.2776,22.4109,203300.0
2008-01-23 13:00:00,26.89,27.18,26.87,27.06,306500.0,22.4026,22.6442,22.3859,22.5442,306500.0
2008-01-23 13:30:00,27.06,27.19,26.97,27.1,332700.0,22.5442,22.6525,22.4692,22.5775,332700.0
2008-01-23 14:00:00,27.09,27.59,26.96,27.55,428300.0,22.5692,22.9858,22.4609,22.9524,428300.0
2008-01-23 14:30:00,27.55,27.61,27.23,27.6,258500.0,22.9524,23.0024,22.6858,22.9941,258500.0
2008-01-23 15:00:00,27.59,28.09,27.52,28.05,522400.0,22.9858,23.4023,22.9274,23.369,522400.0
2008-01-23 15:30:00,28.08,28.41,27.85,27.95,649000.0,23.394,23.6689,23.2024,23.2857,649000.0
2008-01-24 09:30:00,28.2,28.2,27.74,27.86,269800.0,23.494,23.494,23.1107,23.2107,269800.0
2008-01-24 10:00:00,27.86,28.2,27.75,27.76,254900.0,23.2107,23.494,23.1191,23.1274,254900.0
2008-01-24 10:30:00,27.77,28.0,27.7,27.8,138300.0,23.1357,23.3273,23.0774,23.1607,138300.0
2008-01-24 11:00:00,27.8,27.82,27.58,27.64,113600.0,23.1607,23.1774,22.9774,23.0274,113600.0
2008-01-24 11:30:00,27.66,27.73,27.51,27.55,178100.0,23.0441,23.1024,22.9191,22.9524,178100.0
2008-01-24 12:00:00,27.55,27.78,27.5,27.54,150100.0,22.9524,23.144,22.9108,22.9441,150100.0
2008-01-24 12:30:00,27.55,27.75,27.55,27.68,176700.0,22.9524,23.1191,22.9524,23.0607,176700.0
2008-01-24 13:00:00,27.68,27.78,27.5,27.65,154300.0,23.0607,23.144,22.9108,23.0357,154300.0
2008-01-24 13:30:00,27.67,27.88,27.58,27.78,118600.0,23.0524,23.2274,22.9774,23.144,118600.0
2008-01-24 14:00:00,27.77,27.95,27.69,27.9,196500.0,23.1357,23.2857,23.0691,23.244,196500.0
2008-01-24 14:30:00,27.89,28.04,27.64,27.75,194300.0,23.2357,23.3607,23.0274,23.1191,194300.0
2008-01-24 15:00:00,27.75,27.86,27.68,27.78,244800.0,23.1191,23.2107,23.0607,23.144,244800.0
2008-01-24 15:30:00,27.79,27.98,27.74,27.75,320700.0,23.1524,23.3107,23.1107,23.1191,320700.0
2008-01-25 09:30:00,27.74,28.72,27.74,28.51,195900.0,23.1107,23.9272,23.1107,23.7522,195900.0
2008-01-25 10:00:00,28.5,28.56,28.28,28.49,254100.0,23.7439,23.7939,23.5606,23.7356,254100.0
2008-01-25 10:30:00,28.48,28.64,28.4,28.48,237500.0,23.7272,23.8605,23.6606,23.7272,237500.0
2008-01-25 11:00:00,28.5,28.58,28.27,28.39,144600.0,23.7439,23.8105,23.5523,23.6523,144600.0
2008-01-25 11:30:00,28.4,28.5,28.03,28.46,281300.0,23.6606,23.7439,23.3523,23.7106,281300.0
2008-01-25 12:00:00,28.48,28.6,28.42,28.48,181700.0,23.7272,23.8272,23.6772,23.7272,181700.0
2008-01-25 12:30:00,28.49,28.59,28.38,28.45,136000.0,23.7356,23.8189,23.6439,23.7022,136000.0
2008-01-25 13:00:00,28.45,28.59,28.34,28.47,115500.0,23.7022,23.8189,23.6106,23.7189,115500.0
2008-01-25 13:30:00,28.46,28.5,28.19,28.26,114600.0,23.7106,23.7439,23.4856,23.5439,114600.0
2008-01-25 14:00:00,28.22,28.25,27.81,27.83,258400.0,23.5106,23.5356,23.169,23.1857,258400.0
2008-01-25 14:30:00,27.84,27.9,27.63,27.76,275800.0,23.194,23.244,23.0191,23.1274,275800.0
2008-01-25 15:00:00,27.78,28.0,27.69,27.93,426200.0,23.144,23.3273,23.0691,23.269,426200.0
2008-01-25 15:30:00,27.95,28.0,27.67,27.81,342300.0,23.2857,23.3273,23.0524,23.169,342300.0
2008-01-28 09:30:00,26.9,27.7,26.9,27.58,159300.0,22.4109,23.0774,22.4109,22.9774,159300.0
2008-01-28 10:00:00,27.58,27.78,27.41,27.61,202900.0,22.9774,23.144,22.8358,23.0024,202900.0
2008-01-28 10:30:00,27.64,27.8,27.53,27.67,313700.0,23.0274,23.1607,22.9358,23.0524,313700.0
2008-01-28 11:00:00,27.68,27.81,27.53,27.66,211200.0,23.0607,23.169,22.9358,23.0441,211200.0
2008-01-28 11:30:00,27.68,27.78,27.49,27.66,181900.0,23.0607,23.144,22.9024,23.0441,181900.0
2008-01-28 12:00:00,27.68,27.72,27.53,27.67,102700.0,23.0607,23.0941,22.9358,23.0524,102700.0
2008-01-28 12:30:00,27.7,27.72,27.56,27.65,95300.0,23.0774,23.0941,22.9608,23.0357,95300.0
2008-01-28 13:00:00,27.65,27.74,27.6,27.67,146900.0,23.0357,23.1107,22.9941,23.0524,146900.0
2008-01-28 13:30:00,27.65,27.74,27.62,27.68,120300.0,23.0357,23.1107,23.0108,23.0607,120300.0
2008-01-28 14:00:00,27.67,27.83,27.64,27.68,257000.0,23.0524,23.1857,23.0274,23.0607,257000.0
2008-01-28 14:30:00,27.7,27.82,27.67,27.74,130400.0,23.0774,23.1774,23.0524,23.1107,130400.0
2008-01-28 15:00:00,27.73,27.84,27.59,27.63,290000.0,23.1024,23.194,22.9858,23.0191,290000.0
2008-01-28 15:30:00,27.62,28.05,27.53,27.89,333900.0,23.0108,23.369,22.9358,23.2357,333900.0
2008-01-29 09:30:00,28.03,28.43,27.95,28.38,167800.0,23.3523,23.6856,23.2857,23.6439,167800.0
2008-01-29 10:00:00,28.39,28.65,28.31,28.6,119800.0,23.6523,23.8689,23.5856,23.8272,119800.0
2008-01-29 10:30:00,28.6,28.6,28.15,28.49,52400.0,23.8272,23.8272,23.4523,23.7356,52400.0
2008-01-29 11:00:00,28.48,28.55,28.34,28.36,58200.0,23.7272,23.7856,23.6106,23.6273,58200.0
2008-01-29 11:30:00,28.33,28.44,28.29,28.37,57900.0,23.6023,23.6939,23.5689,23.6356,57900.0
2008-01-29 12:00:00,28.37,28.41,28.25,28.33,59500.0,23.6356,23.6689,23.5356,23.6023,59500.0
2008-01-29 12:30:00,28.32,28.4,28.27,28.32,50000.0,23.5939,23.6606,23.5523,23.5939,50000.0
2008-01-29 13:00:00,28.31,28.56,28.31,28.54,108000.0,23.5856,23.7939,23.5856,23.7772,108000.0
2008-01-29 13:30:00,28.55,28.55,28.4,28.44,81400.0,23.7856,23.7856,23.6606,23.6939,81400.0
2008-01-29 14:00:00,28.47,28.49,28.37,28.45,138900.0,23.7189,23.7356,23.6356,23.7022,138900.0
2008-01-29 14:30:00,28.46,28.61,28.42,28.53,106600.0,23.7106,23.8355,23.6772,23.7689,106600.0
2008-01-29 15:00:00,28.52,28.53,28.31,28.37,170400.0,23.7606,23.7689,23.5856,23.6356,170400.0
2008-01-29 15:30:00,28.36,28.65,28.3,28.63,297900.0,23.6273,23.8689,23.5773,23.8522,297900.0
2008-01-30 09:30:00,30.6,30.8,29.7,30.03,1697200.0,25.4934,25.6601,24.7436,25.0186,1697200.0
2008-01-30 10:00:00,30.03,30.06,29.71,29.76,478100.0,25.0186,25.0436,24.752,24.7936,478100.0
2008-01-30 10:30:00,29.76,29.85,29.75,29.85,382500.0,24.7936,24.8686,24.7853,24.8686,382500.0
2008-01-30 11:00:00,29.85,29.9,29.52,29.57,259000.0,24.8686,24.9103,24.5937,24.6353,259000.0
2008-01-30 11:30:00,29.56,29.87,29.36,29.85,308300.0,24.627,24.8853,24.4604,24.8686,308300.0
2008-01-30 12:00:00,29.85,29.88,29.75,29.85,270000.0,24.8686,24.8936,24.7853,24.8686,270000.0
2008-01-30 12:30:00,29.85,29.85,29.78,29.85,362100.0,24.8686,24.8686,24.8103,24.8686,362100.0
2008-01-30 13:00:00,29.84,29.9,29.82,29.89,214900.0,24.8603,24.9103,24.8436,24.9019,214900.0
2008-01-30 13:30:00,29.9,29.9,29.8,29.85,597700.0,24.9103,24.9103,24.827,24.8686,597700.0
2008-01-30 14:00:00,29.85,30.01,29.75,29.85,691800.0,24.8686,25.0019,24.7853,24.8686,691800.0
2008-01-30 14:30:00,29.84,29.99,29.65,29.92,714600.0,24.8603,24.9852,24.702,24.9269,714600.0
2008-01-30 15:00:00,29.94,30.15,29.79,29.85,1066500.0,24.9436,25.1185,24.8186,24.8686,1066500.0
2008-01-30 15:30:00,29.85,29.88,29.48,29.51,977600.0,24.8686,24.8936,24.5604,24.5853,977600.0
2008-01-31 09:30:00,29.3,30.39,29.29,30.34,510300.0,24.4104,25.3185,24.4021,25.2768,510300.0
2008-01-31 10:00:00,30.32,30.5,30.21,30.31,465900.0,25.2602,25.4101,25.1685,25.2518,465900.0
2008-01-31 10:30:00,30.32,30.64,30.26,30.54,215800.0,25.2602,25.5268,25.2102,25.4435,215800.0
2008-01-31 11:00:00,30.54,30.95,30.44,30.87,301100.0,25.4435,25.785,25.3601,25.7184,301100.0
2008-01-31 11:30:00,30.87,31.22,30.86,31.06,324100.0,25.7184,26.01,25.7101,25.8767,324100.0
2008-01-31 12:00:00,31.05,31.42,31.05,31.36,280400.0,25.8683,26.1766,25.8683,26.1266,280400.0
2008-01-31 12:30:00,31.37,31.69,31.25,31.57,238500.0,26.1349,26.4015,26.035,26.3016,238500.0
2008-01-31 13:00:00,31.58,31.58,31.35,31.5,292600.0,26.3099,26.3099,26.1183,26.2433,292600.0
2008-01-31 13:30:00,31.5,31.61,31.47,31.5,287900.0,26.2433,26.3349,26.2183,26.2433,287900.0
2008-01-31 14:00:00,31.49,31.86,31.48,31.82,313000.0,26.2349,26.5432,26.2266,26.5099,313000.0
2008-01-31 14:30:00,31.82,31.82,31.63,31.69,386900.0,26.5099,26.5099,26.3516,26.4015,386900.0
2008-01-31 15:00:00,31.68,31.73,31.24,31.44,524900.0,26.3932,26.4349,26.0266,26.1933,524900.0
2008-01-31 15:30:00,31.45,31.5,30.99,31.1,787000.0,26.2016,26.2433,25.8184,25.91,787000.0
2008-02-01 09:30:00,30.76,31.17,30.25,30.92,245800.0,25.6267,25.9683,25.2019,25.76,245800.0
2008-02-01 10:00:00,30.96,31.46,30.91,31.14,269900.0,25.7934,26.2099,25.7517,25.9433,269900.0
2008-02-01 10:30:00,31.12,31.17,30.89,31.07,292800.0,25.9267,25.9683,25.7351,25.885,292800.0
2008-02-01 11:00:00,31.06,31.13,30.89,31.02,203900.0,25.8767,25.935,25.7351,25.8434,203900.0
2008-02-01 11:30:00,31.01,31.46,30.94,31.24,273800.0,25.835,26.2099,25.7767,26.0266,273800.0
2008-02-01 12:00:00,31.24,31.32,31.09,31.12,246800.0,26.0266,26.0933,25.9017,25.9267,246800.0
2008-02-01 12:30:00,31.12,31.33,31.12,31.25,119000.0,25.9267,26.1016,25.9267,26.035,119000.0
2008-02-01 13:00:00,31.25,31.34,31.22,31.28,170600.0,26.035,26.11,26.01,26.06,170600.0
2008-02-01 13:30:00,31.29,31.33,31.07,31.19,276400.0,26.0683,26.1016,25.885,25.985,276400.0
2008-02-01 14:00:00,31.19,31.31,31.17,31.3,150600.0,25.985,26.085,25.9683,26.0766,150600.0
2008-02-01 14:30:00,31.3,31.31,31.16,31.24,208200.0,26.0766,26.085,25.96,26.0266,208200.0
2008-02-01 15:00:00,31.25,31.31,30.84,30.87,529600.0,26.035,26.085,25.6934,25.7184,529600.0
2008-02-01 15:30:00,30.87,30.96,30.8,30.9,454500.0,25.7184,25.7934,25.6601,25.7434,454500.0
2008-02-04 09:30:00,30.77,30.99,30.62,30.88,134700.0,25.6351,25.8184,25.5101,25.7267,134700.0
2008-02-04 10:00:00,30.91,31.01,30.75,30.91,147400.0,25.7517,25.835,25.6184,25.7517,147400.0
2008-02-04 10:30:00,30.9,30.95,30.73,30.92,93500.0,25.7434,25.785,25.6018,25.76,93500.0
2008-02-04 11:00:00,30.92,31.0,30.86,31.0,129300.0,25.76,25.8267,25.7101,25.8267,129300.0
2008-02-04 11:30:00,30.99,31.04,30.84,30.87,109800.0,25.8184,25.86,25.6934,25.7184,109800.0
2008-02-04 12:00:00,30.87,30.88,30.58,30.76,167100.0,25.7184,25.7267,25.4768,25.6267,167100.0
2008-02-04 12:30:00,30.76,30.83,30.5,30.53,236500.0,25.6267,25.6851,25.4101,25.4351,236500.0
2008-02-04 13:00:00,30.54,30.73,30.54,30.57,156200.0,25.4435,25.6018,25.4435,25.4685,156200.0
2008-02-04 13:30:00,30.57,30.78,30.57,30.72,94800.0,25.4685,25.6434,25.4685,25.5934,94800.0
2008-02-04 14:00:00,30.72,30.78,30.61,30.63,115200.0,25.5934,25.6434,25.5018,25.5184,115200.0
2008-02-04 14:30:00,30.63,30.63,30.3,30.33,279400.0,25.5184,25.5184,25.2435,25.2685,279400.0
2008-02-04 15:00:00,30.34,30.42,30.24,30.36,287200.0,25.2768,25.3435,25.1935,25.2935,287200.0
2008-02-04 15:30:00,30.36,30.47,30.19,30.21,493300.0,25.2935,25.3851,25.1519,25.1685,493300.0
2008-02-05 09:30:00,29.9,30.1,29.47,30.05,175500.0,24.9928,25.16,24.6334,25.1182,175500.0
2008-02-05 10:00:00,30.04,30.35,29.94,30.25,247100.0,25.1099,25.369,25.0263,25.2854,247100.0
2008-02-05 10:30:00,30.25,30.33,30.18,30.25,185300.0,25.2854,25.3523,25.2269,25.2854,185300.0
2008-02-05 11:00:00,30.25,30.29,30.18,30.2,97600.0,25.2854,25.3188,25.2269,25.2436,97600.0
2008-02-05 11:30:00,30.19,30.74,30.19,30.7,200500.0,25.2352,25.695,25.2352,25.6615,200500.0
2008-02-05 12:00:00,30.71,30.86,30.62,30.67,288700.0,25.6699,25.7953,25.5947,25.6365,288700.0
2008-02-05 12:30:00,30.65,30.8,30.51,30.72,77700.0,25.6197,25.7451,25.5027,25.6783,77700.0
2008-02-05 13:00:00,30.7,30.8,30.56,30.7,239800.0,25.6615,25.7451,25.5445,25.6615,239800.0
2008-02-05 13:30:00,30.69,30.76,30.5,30.61,203200.0,25.6532,25.7117,25.4944,25.5863,203200.0
2008-02-05 14:00:00,30.61,30.71,30.53,30.7,254000.0,25.5863,25.6699,25.5194,25.6615,254000.0
2008-02-05 14:30:00,30.7,30.7,30.42,30.49,346100.0,25.6615,25.6615,25.4275,25.486,346100.0
2008-02-05 15:00:00,30.49,30.57,30.29,30.34,265700.0,25.486,25.5529,25.3188,25.3606,265700.0
2008-02-05 15:30:00,30.34,30.4,30.08,30.16,573400.0,25.3606,25.4108,25.1433,25.2102,573400.0
2008-02-06 09:30:00,30.3,30.33,29.7,29.7,299400.0,25.3272,25.3523,24.8257,24.8257,299400.0
2008-02-06 10:00:00,29.74,30.02,29.69,29.91,478900.0,24.8591,25.0931,24.8173,25.0012,478900.0
2008-02-06 10:30:00,29.9,30.32,29.86,30.24,169200.0,24.9928,25.3439,24.9594,25.277,169200.0
2008-02-06 11:00:00,30.24,30.42,30.19,30.38,118400.0,25.277,25.4275,25.2352,25.3941,118400.0
2008-02-06 11:30:00,30.38,30.42,30.28,30.38,63900.0,25.3941,25.4275,25.3105,25.3941,63900.0
2008-02-06 12:00:00,30.39,30.41,30.22,30.29,63200.0,25.4024,25.4191,25.2603,25.3188,63200.0
2008-02-06 12:30:00,30.29,30.38,30.28,30.34,65000.0,25.3188,25.3941,25.3105,25.3606,65000.0
2008-02-06 13:00:00,30.34,30.52,30.33,30.4,177600.0,25.3606,25.5111,25.3523,25.4108,177600.0
2008-02-06 13:30:00,30.39,30.43,30.14,30.16,93200.0,25.4024,25.4358,25.1934,25.2102,93200.0
2008-02-06 14:00:00,30.14,30.31,30.02,30.03,161200.0,25.1934,25.3355,25.0931,25.1015,161200.0
2008-02-06 14:30:00,30.02,30.17,30.0,30.08,192400.0,25.0931,25.2185,25.0764,25.1433,192400.0
2008-02-06 15:00:00,30.08,30.11,29.94,30.03,313000.0,25.1433,25.1684,25.0263,25.1015,313000.0
2008-02-06 15:30:00,30.04,30.07,29.63,29.75,330100.0,25.1099,25.1349,24.7671,24.8674,330100.0
2008-02-07 09:30:00,29.65,30.26,29.61,30.05,112700.0,24.7839,25.2937,24.7504,25.1182,112700.0
2008-02-07 10:00:00,30.11,30.34,30.07,30.13,197600.0,25.1684,25.3606,25.1349,25.1851,197600.0
2008-02-07 10:30:00,30.14,30.24,30.12,30.2,92000.0,25.1934,25.277,25.1767,25.2436,92000.0
2008-02-07 11:00:00,30.22,30.25,29.88,29.92,87800.0,25.2603,25.2854,24.9761,25.0095,87800.0
2008-02-07 11:30:00,29.92,30.11,29.9,30.04,78400.0,25.0095,25.1684,24.9928,25.1099,78400.0
2008-02-07 12:00:00,30.04,30.09,29.96,30.09,62300.0,25.1099,25.1516,25.043,25.1516,62300.0
2008-02-07 12:30:00,30.07,30.45,30.05,30.38,162600.0,25.1349,25.4526,25.1182,25.3941,162600.0
2008-02-07 13:00:00,30.37,30.47,30.28,30.45,162100.0,25.3857,25.4693,25.3105,25.4526,162100.0
2008-02-07 13:30:00,30.45,30.57,30.33,30.47,190700.0,25.4526,25.5529,25.3523,25.4693,190700.0
2008-02-07 14:00:00,30.48,30.67,30.35,30.37,167900.0,25.4776,25.6365,25.369,25.3857,167900.0
2008-02-07 14:30:00,30.38,30.38,30.11,30.18,141400.0,25.3941,25.3941,25.1684,25.2269,141400.0
2008-02-07 15:00:00,30.18,30.19,30.01,30.07,389300.0,25.2269,25.2352,25.0848,25.1349,389300.0
2008-02-07 15:30:00,30.06,30.24,30.0,30.23,499300.0,25.1266,25.277,25.0764,25.2687,499300.0
2008-02-08 09:30:00,30.05,30.44,30.03,30.29,131400.0,25.1182,25.4442,25.1015,25.3188,131400.0
2008-02-08 10:00:00,30.28,30.5,30.12,30.19,161400.0,25.3105,25.4944,25.1767,25.2352,161400.0
2008-02-08 10:30:00,30.18,30.29,30.02,30.24,138900.0,25.2269,25.3188,25.0931,25.277,138900.0
2008-02-08 11:00:00,30.24,30.33,30.17,30.23,109900.0,25.277,25.3523,25.2185,25.2687,109900.0
2008-02-08 11:30:00,30.23,30.31,30.06,30.06,88400.0,25.2687,25.3355,25.1266,25.1266,88400.0
2008-02-08 12:00:00,30.06,30.13,29.96,30.0,180900.0,25.1266,25.1851,25.043,25.0764,180900.0
2008-02-08 12:30:00,30.0,30.04,29.59,29.6,124900.0,25.0764,25.1099,24.7337,24.7421,124900.0
2008-02-08 13:00:00,29.6,29.75,29.53,29.67,227000.0,24.7421,24.8674,24.6836,24.8006,227000.0
2008-02-08 13:30:00,29.66,29.81,29.49,29.75,109300.0,24.7922,24.9176,24.6501,24.8674,109300.0
2008-02-08 14:00:00,29.77,30.03,29.73,29.95,154700.0,24.8842,25.1015,24.8507,25.0346,154700.0
2008-02-08 14:30:00,29.92,29.98,29.78,29.8,129200.0,25.0095,25.0597,24.8925,24.9092,129200.0
2008-02-08 15:00:00,29.84,29.91,29.79,29.89,238000.0,24.9427,25.0012,24.9009,24.9845,238000.0
2008-02-08 15:30:00,29.89,30.01,29.85,29.9,364100.0,24.9845,25.0848,24.951,24.9928,364100.0
2008-02-11 09:30:00,29.85,30.11,29.71,30.0,101800.0,24.951,25.1684,24.834,25.0764,101800.0
2008-02-11 10:00:00,29.95,30.01,29.67,29.74,133000.0,25.0346,25.0848,24.8006,24.8591,133000.0
2008-02-11 10:30:00,29.74,29.91,29.69,29.81,95100.0,24.8591,25.0012,24.8173,24.9176,95100.0
2008-02-11 11:00:00,29.82,30.02,29.8,29.9,112400.0,24.926,25.0931,24.9092,24.9928,112400.0
2008-02-11 11:30:00,29.89,29.9,29.7,29.74,81000.0,24.9845,24.9928,24.8257,24.8591,81000.0
2008-02-11 12:00:00,29.74,29.89,29.74,29.78,108600.0,24.8591,24.9845,24.8591,24.8925,108600.0
2008-02-11 12:30:00,29.78,29.88,29.76,29.82,111400.0,24.8925,24.9761,24.8758,24.926,111400.0
2008-02-11 13:00:00,29.83,29.96,29.78,29.96,101600.0,24.9343,25.043,24.8925,25.043,101600.0
2008-02-11 13:30:00,29.97,30.12,29.93,30.1,73600.0,25.0513,25.1767,25.0179,25.16,73600.0
2008-02-11 14:00:00,30.09,30.18,30.04,30.06,48600.0,25.1516,25.2269,25.1099,25.1266,48600.0
2008-02-11 14:30:00,30.06,30.15,30.0,30.07,58800.0,25.1266,25.2018,25.0764,25.1349,58800.0
2008-02-11 15:00:00,30.08,30.19,30.04,30.17,101800.0,25.1433,25.2352,25.1099,25.2185,101800.0
2008-02-11 15:30:00,30.16,30.3,30.09,30.17,200500.0,25.2102,25.3272,25.1516,25.2185,200500.0
2008-02-12 09:30:00,30.49,30.5,30.19,30.23,141500.0,25.486,25.4944,25.2352,25.2687,141500.0
2008-02-12 10:00:00,30.23,30.47,30.2,30.2,196300.0,25.2687,25.4693,25.2436,25.2436,196300.0
2008-02-12 10:30:00,30.21,30.41,30.21,30.39,181600.0,25.252,25.4191,25.252,25.4024,181600.0
2008-02-12 11:00:00,30.41,30.66,30.41,30.57,192200.0,25.4191,25.6281,25.4191,25.5529,192200.0
2008-02-12 11:30:00,30.6,30.63,30.51,30.62,97200.0,25.5779,25.603,25.5027,25.5947,97200.0
2008-02-12 12:00:00,30.61,30.63,30.46,30.58,165400.0,25.5863,25.603,25.4609,25.5612,165400.0
2008-02-12 12:30:00,30.58,30.58,30.36,30.5,124400.0,25.5612,25.5612,25.3773,25.4944,124400.0
2008-02-12 13:00:00,30.51,30.6,30.5,30.58,53300.0,25.5027,25.5779,25.4944,25.5612,53300.0
2008-02-12 13:30:00,30.58,30.66,30.56,30.63,60300.0,25.5612,25.6281,25.5445,25.603,60300.0
2008-02-12 14:00:00,30.63,30.63,30.32,30.41,124400.0,25.603,25.603,25.3439,25.4191,124400.0
2008-02-12 14:30:00,30.4,30.57,30.24,30.57,84200.0,25.4108,25.5529,25.277,25.5529,84200.0
2008-02-12 15:00:00,30.56,30.56,30.29,30.32,202700.0,25.5445,25.5445,25.3188,25.3439,202700.0
2008-02-12 15:30:00,30.33,30.37,30.2,30.31,289300.0,25.3523,25.3857,25.2436,25.3355,289300.0
2008-02-13 09:30:00,29.85,30.24,29.85,29.95,365900.0,24.951,25.277,24.951,25.0346,365900.0
2008-02-13 10:00:00,29.96,30.04,29.66,29.76,215300.0,25.043,25.1099,24.7922,24.8758,215300.0
2008-02-13 10:30:00,29.75,29.8,29.46,29.6,248400.0,24.8674,24.9092,24.625,24.7421,248400.0
2008-02-13 11:00:00,29.6,29.65,29.48,29.55,157500.0,24.7421,24.7839,24.6418,24.7003,157500.0
2008-02-13 11:30:00,29.55,29.58,29.32,29.52,122300.0,24.7003,24.7253,24.508,24.6752,122300.0
2008-02-13 12:00:00,29.51,29.72,29.48,29.64,58500.0,24.6668,24.8424,24.6418,24.7755,58500.0
2008-02-13 12:30:00,29.66,29.74,29.66,29.71,46400.0,24.7922,24.8591,24.7922,24.834,46400.0
2008-02-13 13:00:00,29.7,30.0,29.69,29.95,80500.0,24.8257,25.0764,24.8173,25.0346,80500.0
2008-02-13 13:30:00,29.95,30.04,29.88,29.95,138100.0,25.0346,25.1099,24.9761,25.0346,138100.0
2008-02-13 14:00:00,29.96,30.05,29.92,29.95,102500.0,25.043,25.1182,25.0095,25.0346,102500.0
2008-02-13 14:30:00,29.95,30.01,29.88,29.94,147000.0,25.0346,25.0848,24.9761,25.0263,147000.0
2008-02-13 15:00:00,29.94,29.96,29.74,29.75,232200.0,25.0263,25.043,24.8591,24.8674,232200.0
2008-02-13 15:30:00,29.75,29.82,29.68,29.69,437800.0,24.8674,24.926,24.8089,24.8173,437800.0
2008-02-14 09:30:00,30.14,30.21,29.8,29.97,126500.0,25.1934,25.252,24.9092,25.0513,126500.0
2008-02-14 10:00:00,29.97,30.26,29.96,30.06,175400.0,25.0513,25.2937,25.043,25.1266,175400.0
2008-02-14 10:30:00,30.07,30.17,29.99,30.02,185900.0,25.1349,25.2185,25.0681,25.0931,185900.0
2008-02-14 11:00:00,30.02,30.04,29.74,29.81,126000.0,25.0931,25.1099,24.8591,24.9176,126000.0
2008-02-14 11:30:00,29.8,30.07,29.77,29.99,95600.0,24.9092,25.1349,24.8842,25.0681,95600.0
2008-02-14 12:00:00,29.98,30.02,29.84,29.99,89700.0,25.0597,25.0931,24.9427,25.0681,89700.0
2008-02-14 12:30:00,29.98,30.01,29.84,29.84,99000.0,25.0597,25.0848,24.9427,24.9427,99000.0
2008-02-14 13:00:00,29.83,29.84,29.64,29.8,132300.0,24.9343,24.9427,24.7755,24.9092,132300.0
2008-02-14 13:30:00,29.8,29.91,29.74,29.8,82200.0,24.9092,25.0012,24.8591,24.9092,82200.0
2008-02-14 14:00:00,29.8,30.02,29.79,29.95,151800.0,24.9092,25.0931,24.9009,25.0346,151800.0
2008-02-14 14:30:00,29.95,30.02,29.73,29.92,123900.0,25.0346,25.0931,24.8507,25.0095,123900.0
2008-02-14 15:00:00,29.94,30.01,29.87,30.0,169100.0,25.0263,25.0848,24.9678,25.0764,169100.0
2008-02-14 15:30:00,29.99,30.01,29.7,29.83,294500.0,25.0681,25.0848,24.8257,24.9343,294500.0
2008-02-15 09:30:00,30.25,30.43,29.22,29.3,286700.0,25.2854,25.4358,24.4244,24.4913,286700.0
2008-02-15 10:00:00,29.3,29.57,29.12,29.47,306400.0,24.4913,24.717,24.3408,24.6334,306400.0
2008-02-15 10:30:00,29.47,29.71,29.45,29.64,111600.0,24.6334,24.834,24.6167,24.7755,111600.0
2008-02-15 11:00:00,29.64,29.66,29.3,29.43,80500.0,24.7755,24.7922,24.4913,24.6,80500.0
2008-02-15 11:30:00,29.44,29.44,29.15,29.17,64400.0,24.6083,24.6083,24.3659,24.3826,64400.0
2008-02-15 12:00:00,29.16,29.42,29.15,29.18,86900.0,24.3743,24.5916,24.3659,24.391,86900.0
2008-02-15 12:30:00,29.17,29.28,29.15,29.21,55600.0,24.3826,24.4746,24.3659,24.4161,55600.0
2008-02-15 13:00:00,29.22,29.26,29.14,29.2,48200.0,24.4244,24.4579,24.3576,24.4077,48200.0
2008-02-15 13:30:00,29.22,29.48,29.22,29.48,57300.0,24.4244,24.6418,24.4244,24.6418,57300.0
2008-02-15 14:00:00,29.49,29.56,29.37,29.43,98300.0,24.6501,24.7086,24.5498,24.6,98300.0
2008-02-15 14:30:00,29.44,29.51,29.37,29.44,97700.0,24.6083,24.6668,24.5498,24.6083,97700.0
2008-02-15 15:00:00,29.43,29.66,29.43,29.47,101900.0,24.6,24.7922,24.6,24.6334,101900.0
2008-02-15 15:30:00,29.47,29.5,29.4,29.42,221200.0,24.6334,24.6585,24.5749,24.5916,221200.0
2008-02-19 09:30:00,29.84,29.99,29.37,29.62,98300.0,24.9427,25.0681,24.5498,24.7588,98300.0
2008-02-19 10:00:00,29.61,29.68,29.43,29.45,99000.0,24.7504,24.8089,24.6,24.6167,99000.0
2008-02-19 10:30:00,29.45,29.47,29.25,29.37,112800.0,24.6167,24.6334,24.4495,24.5498,112800.0
2008-02-19 11:00:00,29.36,29.42,29.24,29.31,54600.0,24.5415,24.5916,24.4411,24.4997,54600.0
2008-02-19 11:30:00,29.31,29.5,29.31,29.46,42400.0,24.4997,24.6585,24.4997,24.625,42400.0
2008-02-19 12:00:00,29.46,29.58,29.39,29.58,49200.0,24.625,24.7253,24.5665,24.7253,49200.0
2008-02-19 12:30:00,29.57,29.6,29.45,29.53,45700.0,24.717,24.7421,24.6167,24.6836,45700.0
2008-02-19 13:00:00,29.53,29.66,29.48,29.62,50800.0,24.6836,24.7922,24.6418,24.7588,50800.0
2008-02-19 13:30:00,29.64,29.65,29.54,29.55,33600.0,24.7755,24.7839,24.6919,24.7003,33600.0
2008-02-19 14:00:00,29.55,29.65,29.52,29.56,62700.0,24.7003,24.7839,24.6752,24.7086,62700.0
2008-02-19 14:30:00,29.56,29.56,29.11,29.11,128700.0,24.7086,24.7086,24.3325,24.3325,128700.0
2008-02-19 15:00:00,29.11,29.36,28.95,29.23,214200.0,24.3325,24.5415,24.1987,24.4328,214200.0
2008-02-19 15:30:00,29.22,29.53,29.2,29.52,310300.0,24.4244,24.6836,24.4077,24.6752,310300.0
2008-02-20 09:30:00,29.24,29.44,28.54,28.55,349800.0,24.4411,24.6083,23.856,23.8644,349800.0
2008-02-20 10:00:00,28.54,28.54,28.33,28.38,476900.0,23.856,23.856,23.6805,23.7223,476900.0
2008-02-20 10:30:00,28.38,28.5,28.36,28.5,315100.0,23.7223,23.8226,23.7056,23.8226,315100.0
2008-02-20 11:00:00,28.5,28.81,28.44,28.8,205400.0,23.8226,24.0817,23.7724,24.0734,205400.0
2008-02-20 11:30:00,28.8,28.81,28.7,28.75,140300.0,24.0734,24.0817,23.9898,24.0316,140300.0
2008-02-20 12:00:00,28.74,28.98,28.72,28.75,154600.0,24.0232,24.2238,24.0065,24.0316,154600.0
2008-02-20 12:30:00,28.75,28.91,28.68,28.7,80300.0,24.0316,24.1653,23.9731,23.9898,80300.0
2008-02-20 13:00:00,28.68,28.95,28.49,28.54,210400.0,23.9731,24.1987,23.8142,23.856,210400.0
2008-02-20 13:30:00,28.57,28.95,28.51,28.87,111400.0,23.8811,24.1987,23.831,24.1319,111400.0
2008-02-20 14:00:00,28.88,28.99,28.67,28.75,171100.0,24.1402,24.2322,23.9647,24.0316,171100.0
2008-02-20 14:30:00,28.76,29.19,28.68,29.12,152100.0,24.0399,24.3994,23.9731,24.3408,152100.0
2008-02-20 15:00:00,29.11,29.16,28.98,28.98,166300.0,24.3325,24.3743,24.2238,24.2238,166300.0
2008-02-20 15:30:00,28.98,29.1,28.9,29.06,274100.0,24.2238,24.3241,24.1569,24.2907,274100.0
2008-02-21 09:30:00,29.2,29.56,29.19,29.4,77100.0,24.4077,24.7086,24.3994,24.5749,77100.0
2008-02-21 10:00:00,29.39,29.64,29.22,29.54,135300.0,24.5665,24.7755,24.4244,24.6919,135300.0
2008-02-21 10:30:00,29.54,29.59,29.25,29.3,88700.0,24.6919,24.7337,24.4495,24.4913,88700.0
2008-02-21 11:00:00,29.27,29.33,28.89,29.0,323400.0,24.4662,24.5164,24.1486,24.2405,323400.0
2008-02-21 11:30:00,29.0,29.04,28.94,28.99,143900.0,24.2405,24.274,24.1904,24.2322,143900.0
2008-02-21 12:00:00,28.99,29.0,28.78,28.83,88500.0,24.2322,24.2405,24.0566,24.0984,88500.0
2008-02-21 12:30:00,28.82,29.05,28.8,29.0,139900.0,24.0901,24.2823,24.0734,24.2405,139900.0
2008-02-21 13:00:00,29.0,29.02,28.86,28.94,45700.0,24.2405,24.2573,24.1235,24.1904,45700.0
2008-02-21 13:30:00,28.94,28.95,28.82,28.83,84900.0,24.1904,24.1987,24.0901,24.0984,84900.0
2008-02-21 14:00:00,28.83,28.87,28.78,28.87,127200.0,24.0984,24.1319,24.0566,24.1319,127200.0
2008-02-21 14:30:00,28.87,28.87,28.73,28.81,100100.0,24.1319,24.1319,24.0148,24.0817,100100.0
2008-02-21 15:00:00,28.81,28.81,28.58,28.65,188200.0,24.0817,24.0817,23.8895,23.948,188200.0
2008-02-21 15:30:00,28.64,28.7,28.5,28.55,468400.0,23.9396,23.9898,23.8226,23.8644,468400.0
2008-02-22 09:30:00,28.8,29.0,28.35,28.41,165000.0,24.0734,24.2405,23.6972,23.7474,165000.0
2008-02-22 10:00:00,28.43,28.45,28.18,28.28,282000.0,23.7641,23.7808,23.5551,23.6387,282000.0
2008-02-22 10:30:00,28.29,28.3,28.2,28.26,182300.0,23.6471,23.6554,23.5718,23.622,182300.0
2008-02-22 11:00:00,28.27,28.31,28.2,28.23,133400.0,23.6303,23.6638,23.5718,23.5969,133400.0
2008-02-22 11:30:00,28.24,28.3,28.21,28.27,113000.0,23.6053,23.6554,23.5802,23.6303,113000.0
2008-02-22 12:00:00,28.27,28.27,28.04,28.05,94500.0,23.6303,23.6303,23.4381,23.4464,94500.0
2008-02-22 12:30:00,28.07,28.36,28.01,28.35,175900.0,23.4632,23.7056,23.413,23.6972,175900.0
2008-02-22 13:00:00,28.36,28.48,28.35,28.4,157000.0,23.7056,23.8059,23.6972,23.739,157000.0
2008-02-22 13:30:00,28.4,28.43,28.3,28.33,216600.0,23.739,23.7641,23.6554,23.6805,216600.0
2008-02-22 14:00:00,28.32,28.34,28.12,28.14,203000.0,23.6721,23.6889,23.505,23.5217,203000.0
2008-02-22 14:30:00,28.15,28.16,27.97,28.0,369100.0,23.53,23.5384,23.3796,23.4047,369100.0
2008-02-22 15:00:00,28.0,28.01,27.89,28.0,266000.0,23.4047,23.413,23.3127,23.4047,266000.0
2008-02-22 15:30:00,28.0,28.65,27.99,28.6,926100.0,23.4047,23.948,23.3963,23.9062,926100.0
2008-02-25 09:30:00,28.51,28.98,28.33,28.36,170000.0,23.831,24.2238,23.6805,23.7056,170000.0
2008-02-25 10:00:00,28.36,28.7,28.33,28.55,142800.0,23.7056,23.9898,23.6805,23.8644,142800.0
2008-02-25 10:30:00,28.55,28.65,28.33,28.62,100600.0,23.8644,23.948,23.6805,23.9229,100600.0
2008-02-25 11:00:00,28.64,28.68,28.46,28.67,46100.0,23.9396,23.9731,23.7892,23.9647,46100.0
2008-02-25 11:30:00,28.68,28.72,28.58,28.59,41700.0,23.9731,24.0065,23.8895,23.8978,41700.0
2008-02-25 12:00:00,28.58,28.67,28.44,28.45,35600.0,23.8895,23.9647,23.7724,23.7808,35600.0
2008-02-25 12:30:00,28.46,28.53,28.44,28.47,58900.0,23.7892,23.8477,23.7724,23.7975,58900.0
2008-02-25 13:00:00,28.47,28.63,28.47,28.5,55700.0,23.7975,23.9313,23.7975,23.8226,55700.0
2008-02-25 13:30:00,28.49,28.59,28.38,28.51,68000.0,23.8142,23.8978,23.7223,23.831,68000.0
2008-02-25 14:00:00,28.51,28.9,28.47,28.88,114400.0,23.831,24.1569,23.7975,24.1402,114400.0
2008-02-25 14:30:00,28.89,28.96,28.66,28.8,123600.0,24.1486,24.2071,23.9563,24.0734,123600.0
2008-02-25 15:00:00,28.79,28.96,28.74,28.91,97500.0,24.065,24.2071,24.0232,24.1653,97500.0
2008-02-25 15:30:00,28.9,29.11,28.87,28.96,181900.0,24.1569,24.3325,24.1319,24.2071,181900.0
2008-02-26 09:30:00,28.95,29.21,28.53,29.07,86500.0,24.1987,24.4161,23.8477,24.299,86500.0
2008-02-26 10:00:00,29.07,29.17,28.9,29.13,99100.0,24.299,24.3826,24.1569,24.3492,99100.0
2008-02-26 10:30:00,29.13,29.13,28.9,29.07,113200.0,24.3492,24.3492,24.1569,24.299,113200.0
2008-02-26 11:00:00,29.06,29.16,28.88,29.1,120300.0,24.2907,24.3743,24.1402,24.3241,120300.0
2008-02-26 11:30:00,29.09,29.31,29.06,29.31,336500.0,24.3158,24.4997,24.2907,24.4997,336500.0
2008-02-26 12:00:00,29.31,29.4,29.27,29.33,97600.0,24.4997,24.5749,24.4662,24.5164,97600.0
2008-02-26 12:30:00,29.33,29.39,29.17,29.39,77000.0,24.5164,24.5665,24.3826,24.5665,77000.0
2008-02-26 13:00:00,29.39,29.48,29.23,29.32,105100.0,24.5665,24.6418,24.4328,24.508,105100.0
2008-02-26 13:30:00,29.32,29.42,29.31,29.39,85000.0,24.508,24.5916,24.4997,24.5665,85000.0
2008-02-26 14:00:00,29.38,29.48,29.33,29.46,111800.0,24.5582,24.6418,24.5164,24.625,111800.0
2008-02-26 14:30:00,29.45,29.5,29.36,29.41,125400.0,24.6167,24.6585,24.5415,24.5832,125400.0
2008-02-26 15:00:00,29.41,29.45,28.99,29.36,507200.0,24.5832,24.6167,24.2322,24.5415,507200.0
2008-02-26 15:30:00,29.36,29.4,29.29,29.35,362500.0,24.5415,24.5749,24.4829,24.5331,362500.0
2008-02-27 09:30:00,29.11,29.34,28.85,29.18,257000.0,24.3325,24.5247,24.1152,24.391,257000.0
2008-02-27 10:00:00,29.16,29.36,29.14,29.27,670700.0,24.3743,24.5415,24.3576,24.4662,670700.0
2008-02-27 10:30:00,29.27,29.5,29.1,29.14,329600.0,24.4662,24.6585,24.3241,24.3576,329600.0
2008-02-27 11:00:00,29.13,29.25,29.13,29.2,243300.0,24.3492,24.4495,24.3492,24.4077,243300.0
2008-02-27 11:30:00,29.2,29.22,29.12,29.14,430600.0,24.4077,24.4244,24.3408,24.3576,430600.0
2008-02-27 12:00:00,29.13,29.15,29.0,29.01,129400.0,24.3492,24.3659,24.2405,24.2489,129400.0
2008-02-27 12:30:00,29.0,29.1,28.94,29.0,153000.0,24.2405,24.3241,24.1904,24.2405,153000.0
2008-02-27 13:00:00,29.0,29.03,28.89,28.92,131400.0,24.2405,24.2656,24.1486,24.1737,131400.0
2008-02-27 13:30:00,28.92,28.92,28.63,28.64,144700.0,24.1737,24.1737,23.9313,23.9396,144700.0
2008-02-27 14:00:00,28.64,28.66,28.2,28.26,442200.0,23.9396,23.9563,23.5718,23.622,442200.0
2008-02-27 14:30:00,28.26,28.53,28.26,28.51,216000.0,23.622,23.8477,23.622,23.831,216000.0
2008-02-27 15:00:00,28.51,28.85,28.51,28.83,496400.0,23.831,24.1152,23.831,24.0984,496400.0
2008-02-27 15:30:00,28.83,28.85,28.58,28.67,407000.0,24.0984,24.1152,23.8895,23.9647,407000.0
2008-02-28 09:30:00,28.51,28.6,28.25,28.32,101200.0,23.831,23.9062,23.6136,23.6721,101200.0
2008-02-28 10:00:00,28.34,28.56,28.27,28.55,98800.0,23.6889,23.8727,23.6303,23.8644,98800.0
2008-02-28 10:30:00,28.55,28.55,28.28,28.38,90500.0,23.8644,23.8644,23.6387,23.7223,90500.0
2008-02-28 11:00:00,28.38,28.38,28.18,28.26,104200.0,23.7223,23.7223,23.5551,23.622,104200.0
2008-02-28 11:30:00,28.26,28.26,28.07,28.08,369900.0,23.622,23.622,23.4632,23.4715,369900.0
2008-02-28 12:00:00,28.09,28.24,28.08,28.12,199300.0,23.4799,23.6053,23.4715,23.505,199300.0
2008-02-28 12:30:00,28.11,28.16,28.02,28.03,131700.0,23.4966,23.5384,23.4214,23.4297,131700.0
2008-02-28 13:00:00,28.02,28.08,27.96,27.98,330800.0,23.4214,23.4715,23.3712,23.3879,330800.0
2008-02-28 13:30:00,27.99,28.03,27.93,27.98,140700.0,23.3963,23.4297,23.3461,23.3879,140700.0
2008-02-28 14:00:00,27.99,28.34,27.88,28.33,404600.0,23.3963,23.6889,23.3043,23.6805,404600.0
2008-02-28 14:30:00,28.3,28.33,28.16,28.23,144300.0,23.6554,23.6805,23.5384,23.5969,144300.0
2008-02-28 15:00:00,28.23,28.24,27.94,27.99,157800.0,23.5969,23.6053,23.3545,23.3963,157800.0
2008-02-28 15:30:00,27.99,28.05,27.92,27.96,299400.0,23.3963,23.4464,23.3378,23.3712,299400.0
2008-02-29 09:30:00,27.81,28.15,27.64,27.83,166900.0,23.2458,23.53,23.1037,23.2626,166900.0
2008-02-29 10:00:00,27.83,27.94,27.64,27.71,137400.0,23.2626,23.3545,23.1037,23.1623,137400.0
2008-02-29 10:30:00,27.72,27.72,27.44,27.64,217000.0,23.1706,23.1706,22.9366,23.1037,217000.0
2008-02-29 11:00:00,27.64,27.65,27.47,27.51,110300.0,23.1037,23.1121,22.9616,22.9951,110300.0
2008-02-29 11:30:00,27.51,27.65,27.49,27.63,134100.0,22.9951,23.1121,22.9784,23.0954,134100.0
2008-02-29 12:00:00,27.64,27.76,27.57,27.75,249300.0,23.1037,23.204,23.0452,23.1957,249300.0
2008-02-29 12:30:00,27.75,27.75,27.65,27.75,102600.0,23.1957,23.1957,23.1121,23.1957,102600.0
2008-02-29 13:00:00,27.74,27.77,27.68,27.75,234200.0,23.1873,23.2124,23.1372,23.1957,234200.0
2008-02-29 13:30:00,27.75,27.77,27.56,27.56,185700.0,23.1957,23.2124,23.0369,23.0369,185700.0
2008-02-29 14:00:00,27.56,27.59,27.45,27.5,225000.0,23.0369,23.0619,22.9449,22.9867,225000.0
2008-02-29 14:30:00,27.5,27.61,27.46,27.56,162500.0,22.9867,23.0787,22.9533,23.0369,162500.0
2008-02-29 15:00:00,27.56,27.7,27.48,27.61,200500.0,23.0369,23.1539,22.97,23.0787,200500.0
2008-02-29 15:30:00,27.62,27.64,27.28,27.42,358600.0,23.087,23.1037,22.8028,22.9198,358600.0
2008-03-03 09:30:00,27.5,27.65,27.05,27.56,188500.0,22.9867,23.1121,22.6106,23.0369,188500.0
2008-03-03 10:00:00,27.56,28.2,27.51,28.12,297300.0,23.0369,23.5718,22.9951,23.505,297300.0
2008-03-03 10:30:00,28.11,28.11,27.74,27.88,151300.0,23.4966,23.4966,23.1873,23.3043,151300.0
2008-03-03 11:00:00,27.89,28.21,27.86,28.16,207000.0,23.3127,23.5802,23.2876,23.5384,207000.0
2008-03-03 11:30:00,28.16,28.33,28.0,28.2,156600.0,23.5384,23.6805,23.4047,23.5718,156600.0
2008-03-03 12:00:00,28.21,28.22,27.96,28.16,119700.0,23.5802,23.5885,23.3712,23.5384,119700.0
2008-03-03 12:30:00,28.16,28.17,28.1,28.14,81300.0,23.5384,23.5468,23.4882,23.5217,81300.0
2008-03-03 13:00:00,28.14,28.22,28.07,28.13,76700.0,23.5217,23.5885,23.4632,23.5133,76700.0
2008-03-03 13:30:00,28.13,28.21,28.09,28.11,82600.0,23.5133,23.5802,23.4799,23.4966,82600.0
2008-03-03 14:00:00,28.1,28.18,27.97,27.99,117400.0,23.4882,23.5551,23.3796,23.3963,117400.0
2008-03-03 14:30:00,27.99,28.0,27.73,27.74,80600.0,23.3963,23.4047,23.179,23.1873,80600.0
2008-03-03 15:00:00,27.75,28.03,27.74,28.01,204000.0,23.1957,23.4297,23.1873,23.413,204000.0
2008-03-03 15:30:00,28.02,28.19,28.0,28.18,319100.0,23.4214,23.5635,23.4047,23.5551,319100.0
2008-03-04 09:30:00,27.71,28.04,27.31,27.95,219100.0,23.1623,23.4381,22.8279,23.3629,219100.0
2008-03-04 10:00:00,27.94,27.95,27.69,27.72,138600.0,23.3545,23.3629,23.1455,23.1706,138600.0
2008-03-04 10:30:00,27.72,27.73,27.58,27.58,215400.0,23.1706,23.179,23.0536,23.0536,215400.0
2008-03-04 11:00:00,27.58,27.73,27.5,27.72,219200.0,23.0536,23.179,22.9867,23.1706,219200.0
2008-03-04 11:30:00,27.72,27.84,27.63,27.72,167400.0,23.1706,23.2709,23.0954,23.1706,167400.0
2008-03-04 12:00:00,27.72,27.83,27.7,27.78,127500.0,23.1706,23.2626,23.1539,23.2208,127500.0
2008-03-04 12:30:00,27.78,27.89,27.66,27.69,190100.0,23.2208,23.3127,23.1205,23.1455,190100.0
2008-03-04 13:00:00,27.69,27.83,27.62,27.8,116900.0,23.1455,23.2626,23.087,23.2375,116900.0
2008-03-04 13:30:00,27.8,27.8,27.54,27.6,156000.0,23.2375,23.2375,23.0202,23.0703,156000.0
2008-03-04 14:00:00,27.6,27.74,27.58,27.71,179800.0,23.0703,23.1873,23.0536,23.1623,179800.0
2008-03-04 14:30:00,27.71,27.74,27.56,27.62,291400.0,23.1623,23.1873,23.0369,23.087,291400.0
2008-03-04 15:00:00,27.62,28.08,27.6,27.97,496700.0,23.087,23.4715,23.0703,23.3796,496700.0
2008-03-04 15:30:00,27.96,28.39,27.91,28.31,528900.0,23.3712,23.7306,23.3294,23.6638,528900.0
2008-03-05 09:30:00,28.35,28.99,28.31,28.88,229500.0,23.6972,24.2322,23.6638,24.1402,229500.0
2008-03-05 10:00:00,28.9,29.39,28.89,29.1,301100.0,24.1569,24.5665,24.1486,24.3241,301100.0
2008-03-05 10:30:00,29.11,29.21,28.87,29.08,222400.0,24.3325,24.4161,24.1319,24.3074,222400.0
2008-03-05 11:00:00,29.07,29.18,29.0,29.17,149300.0,24.299,24.391,24.2405,24.3826,149300.0
2008-03-05 11:30:00,29.16,29.24,29.05,29.19,156100.0,24.3743,24.4411,24.2823,24.3994,156100.0
2008-03-05 12:00:00,29.19,29.4,29.07,29.09,302900.0,24.3994,24.5749,24.299,24.3158,302900.0
2008-03-05 12:30:00,29.12,29.16,28.96,28.98,153800.0,24.3408,24.3743,24.2071,24.2238,153800.0
2008-03-05 13:00:00,28.97,29.0,28.79,28.88,148700.0,24.2155,24.2405,24.065,24.1402,148700.0
2008-03-05 13:30:00,28.89,28.98,28.78,28.92,185800.0,24.1486,24.2238,24.0566,24.1737,185800.0
2008-03-05 14:00:00,28.92,28.98,28.83,28.97,98900.0,24.1737,24.2238,24.0984,24.2155,98900.0
2008-03-05 14:30:00,28.95,29.12,28.86,29.02,146000.0,24.1987,24.3408,24.1235,24.2573,146000.0
2008-03-05 15:00:00,29.02,29.08,28.92,29.0,160900.0,24.2573,24.3074,24.1737,24.2405,160900.0
2008-03-05 15:30:00,29.0,29.08,28.99,29.02,263500.0,24.2405,24.3074,24.2322,24.2573,263500.0
2008-03-06 09:30:00,28.96,29.13,28.86,28.95,156500.0,24.2071,24.3492,24.1235,24.1987,156500.0
2008-03-06 10:00:00,28.96,28.99,28.7,28.75,215100.0,24.2071,24.2322,23.9898,24.0316,215100.0
2008-03-06 10:30:00,28.75,28.84,28.65,28.68,234200.0,24.0316,24.1068,23.948,23.9731,234200.0
2008-03-06 11:00:00,28.69,28.73,28.59,28.64,169000.0,23.9814,24.0148,23.8978,23.9396,169000.0
2008-03-06 11:30:00,28.64,28.72,28.58,28.64,161200.0,23.9396,24.0065,23.8895,23.9396,161200.0
2008-03-06 12:00:00,28.67,28.67,28.45,28.46,112000.0,23.9647,23.9647,23.7808,23.7892,112000.0
2008-03-06 12:30:00,28.46,28.56,28.4,28.4,119800.0,23.7892,23.8727,23.739,23.739,119800.0
2008-03-06 13:00:00,28.41,28.51,28.4,28.45,69000.0,23.7474,23.831,23.739,23.7808,69000.0
2008-03-06 13:30:00,28.44,28.52,28.44,28.47,106300.0,23.7724,23.8393,23.7724,23.7975,106300.0
2008-03-06 14:00:00,28.47,28.51,28.35,28.4,102600.0,23.7975,23.831,23.6972,23.739,102600.0
2008-03-06 14:30:00,28.4,28.52,28.38,28.4,182700.0,23.739,23.8393,23.7223,23.739,182700.0
2008-03-06 15:00:00,28.4,28.5,28.34,28.46,331300.0,23.739,23.8226,23.6889,23.7892,331300.0
2008-03-06 15:30:00,28.46,28.46,28.18,28.25,540400.0,23.7892,23.7892,23.5551,23.6136,540400.0
2008-03-07 09:30:00,28.08,28.85,28.0,28.81,154200.0,23.4715,24.1152,23.4047,24.0817,154200.0
2008-03-07 10:00:00,28.83,28.87,28.53,28.75,179400.0,24.0984,24.1319,23.8477,24.0316,179400.0
2008-03-07 10:30:00,28.73,28.97,28.7,28.74,103600.0,24.0148,24.2155,23.9898,24.0232,103600.0
2008-03-07 11:00:00,28.74,28.79,28.61,28.63,81300.0,24.0232,24.065,23.9145,23.9313,81300.0
2008-03-07 11:30:00,28.64,28.64,28.36,28.41,81100.0,23.9396,23.9396,23.7056,23.7474,81100.0
2008-03-07 12:00:00,28.4,28.57,28.34,28.53,91400.0,23.739,23.8811,23.6889,23.8477,91400.0
2008-03-07 12:30:00,28.53,28.7,28.47,28.69,140100.0,23.8477,23.9898,23.7975,23.9814,140100.0
2008-03-07 13:00:00,28.69,28.69,28.35,28.4,89500.0,23.9814,23.9814,23.6972,23.739,89500.0
2008-03-07 13:30:00,28.4,28.47,28.28,28.28,151400.0,23.739,23.7975,23.6387,23.6387,151400.0
2008-03-07 14:00:00,28.29,28.4,28.24,28.32,96600.0,23.6471,23.739,23.6053,23.6721,96600.0
2008-03-07 14:30:00,28.32,28.36,28.1,28.25,303000.0,23.6721,23.7056,23.4882,23.6136,303000.0
2008-03-07 15:00:00,28.25,28.88,28.25,28.6,427000.0,23.6136,24.1402,23.6136,23.9062,427000.0
2008-03-07 15:30:00,28.6,28.68,28.46,28.61,442000.0,23.9062,23.9731,23.7892,23.9145,442000.0
2008-03-10 09:30:00,28.61,28.87,28.3,28.41,180200.0,23.9145,24.1319,23.6554,23.7474,180200.0
2008-03-10 10:00:00,28.46,28.55,28.24,28.4,187200.0,23.7892,23.8644,23.6053,23.739,187200.0
2008-03-10 10:30:00,28.41,28.51,28.18,28.18,104200.0,23.7474,23.831,23.5551,23.5551,104200.0
2008-03-10 11:00:00,28.2,28.33,28.04,28.05,110000.0,23.5718,23.6805,23.4381,23.4464,110000.0
2008-03-10 11:30:00,28.05,28.06,27.68,27.69,265600.0,23.4464,23.4548,23.1372,23.1455,265600.0
2008-03-10 12:00:00,27.7,27.8,27.59,27.7,220300.0,23.1539,23.2375,23.0619,23.1539,220300.0
2008-03-10 12:30:00,27.69,27.86,27.65,27.76,147500.0,23.1455,23.2876,23.1121,23.204,147500.0
2008-03-10 13:00:00,27.77,27.8,27.6,27.6,84500.0,23.2124,23.2375,23.0703,23.0703,84500.0
2008-03-10 13:30:00,27.61,27.62,27.5,27.5,104100.0,23.0787,23.087,22.9867,22.9867,104100.0
2008-03-10 14:00:00,27.5,27.52,27.37,27.4,124800.0,22.9867,23.0034,22.8781,22.9031,124800.0
2008-03-10 14:30:00,27.41,27.48,27.24,27.24,194600.0,22.9115,22.97,22.7694,22.7694,194600.0
2008-03-10 15:00:00,27.25,27.25,27.0,27.2,535200.0,22.7777,22.7777,22.5688,22.736,535200.0
2008-03-10 15:30:00,27.2,27.26,26.94,26.96,904700.0,22.736,22.7861,22.5186,22.5353,904700.0
2008-03-11 09:30:00,27.78,28.58,27.68,27.9,313200.0,23.2208,23.8895,23.1372,23.3211,313200.0
2008-03-11 10:00:00,27.9,28.57,27.88,28.35,266400.0,23.3211,23.8811,23.3043,23.6972,266400.0
2008-03-11 10:30:00,28.36,28.69,28.32,28.58,331500.0,23.7056,23.9814,23.6721,23.8895,331500.0
2008-03-11 11:00:00,28.58,28.62,28.45,28.49,231600.0,23.8895,23.9229,23.7808,23.8142,231600.0
2008-03-11 11:30:00,28.49,28.64,28.22,28.33,130100.0,23.8142,23.9396,23.5885,23.6805,130100.0
2008-03-11 12:00:00,28.34,28.5,28.23,28.5,147500.0,23.6889,23.8226,23.5969,23.8226,147500.0
2008-03-11 12:30:00,28.49,28.5,28.29,28.36,157900.0,23.8142,23.8226,23.6471,23.7056,157900.0
2008-03-11 13:00:00,28.36,28.46,28.25,28.41,91000.0,23.7056,23.7892,23.6136,23.7474,91000.0
2008-03-11 13:30:00,28.4,28.5,28.26,28.49,182900.0,23.739,23.8226,23.622,23.8142,182900.0
2008-03-11 14:00:00,28.5,28.7,28.49,28.67,165900.0,23.8226,23.9898,23.8142,23.9647,165900.0
2008-03-11 14:30:00,28.66,29.16,28.61,29.05,539200.0,23.9563,24.3743,23.9145,24.2823,539200.0
2008-03-11 15:00:00,29.04,29.27,28.98,29.25,240500.0,24.274,24.4662,24.2238,24.4495,240500.0
2008-03-11 15:30:00,29.25,29.5,29.14,29.47,853300.0,24.4495,24.6585,24.3576,24.6334,853300.0
2008-03-12 09:30:00,29.37,29.39,28.81,28.85,165600.0,24.5498,24.5665,24.0817,24.1152,165600.0
2008-03-12 10:00:00,28.87,28.94,28.73,28.87,162200.0,24.1319,24.1904,24.0148,24.1319,162200.0
2008-03-12 10:30:00,28.88,29.2,28.81,29.13,194300.0,24.1402,24.4077,24.0817,24.3492,194300.0
2008-03-12 11:00:00,29.14,29.67,29.09,29.54,239000.0,24.3576,24.8006,24.3158,24.6919,239000.0
2008-03-12 11:30:00,29.53,29.56,29.24,29.28,111200.0,24.6836,24.7086,24.4411,24.4746,111200.0
2008-03-12 12:00:00,29.3,29.48,29.09,29.11,120500.0,24.4913,24.6418,24.3158,24.3325,120500.0
2008-03-12 12:30:00,29.11,29.21,29.01,29.14,235900.0,24.3325,24.4161,24.2489,24.3576,235900.0
2008-03-12 13:00:00,29.15,29.31,29.02,29.29,97000.0,24.3659,24.4997,24.2573,24.4829,97000.0
2008-03-12 13:30:00,29.29,29.3,28.94,29.02,97300.0,24.4829,24.4913,24.1904,24.2573,97300.0
2008-03-12 14:00:00,29.02,29.15,28.94,29.03,81300.0,24.2573,24.3659,24.1904,24.2656,81300.0
2008-03-12 14:30:00,29.04,29.15,28.93,28.95,148200.0,24.274,24.3659,24.182,24.1987,148200.0
2008-03-12 15:00:00,28.94,29.06,28.84,28.88,188000.0,24.1904,24.2907,24.1068,24.1402,188000.0
2008-03-12 15:30:00,28.9,28.94,28.59,28.63,370600.0,24.1569,24.1904,23.8978,23.9313,370600.0
2008-03-13 09:30:00,28.1,28.5,27.85,27.93,166100.0,23.4882,23.8226,23.2793,23.3461,166100.0
2008-03-13 10:00:00,27.91,28.28,27.82,27.99,201400.0,23.3294,23.6387,23.2542,23.3963,201400.0
2008-03-13 10:30:00,28.0,28.15,27.92,28.12,112500.0,23.4047,23.53,23.3378,23.505,112500.0
2008-03-13 11:00:00,28.13,28.56,28.13,28.48,121600.0,23.5133,23.8727,23.5133,23.8059,121600.0
2008-03-13 11:30:00,28.48,29.06,28.37,29.02,120000.0,23.8059,24.2907,23.7139,24.2573,120000.0
2008-03-13 12:00:00,29.04,29.28,28.87,29.0,147500.0,24.274,24.4746,24.1319,24.2405,147500.0
2008-03-13 12:30:00,29.0,29.06,28.73,28.99,106200.0,24.2405,24.2907,24.0148,24.2322,106200.0
2008-03-13 13:00:00,29.0,29.38,28.99,29.35,102500.0,24.2405,24.5582,24.2322,24.5331,102500.0
2008-03-13 13:30:00,29.36,29.65,29.3,29.57,401900.0,24.5415,24.7839,24.4913,24.717,401900.0
2008-03-13 14:00:00,29.59,29.77,29.44,29.62,170500.0,24.7337,24.8842,24.6083,24.7588,170500.0
2008-03-13 14:30:00,29.64,29.67,29.16,29.2,293000.0,24.7755,24.8006,24.3743,24.4077,293000.0
2008-03-13 15:00:00,29.2,29.25,29.09,29.17,725700.0,24.4077,24.4495,24.3158,24.3826,725700.0
2008-03-13 15:30:00,29.17,29.38,29.15,29.23,258600.0,24.3826,24.5582,24.3659,24.4328,258600.0
2008-03-14 09:30:00,29.75,30.0,29.4,29.44,266600.0,24.8674,25.0764,24.5749,24.6083,266600.0
2008-03-14 10:00:00,29.45,29.93,29.24,29.85,290400.0,24.6167,25.0179,24.4411,24.951,290400.0
2008-03-14 10:30:00,29.85,30.0,29.61,29.88,263800.0,24.951,25.0764,24.7504,24.9761,263800.0
2008-03-14 11:00:00,29.87,29.97,29.66,29.75,158200.0,24.9678,25.0513,24.7922,24.8674,158200.0
2008-03-14 11:30:00,29.75,30.0,29.64,29.91,194500.0,24.8674,25.0764,24.7755,25.0012,194500.0
2008-03-14 12:00:00,29.89,29.96,29.85,29.85,112300.0,24.9845,25.043,24.951,24.951,112300.0
2008-03-14 12:30:00,29.85,29.95,29.7,29.82,230200.0,24.951,25.0346,24.8257,24.926,230200.0
2008-03-14 13:00:00,29.79,29.83,29.59,29.83,150900.0,24.9009,24.9343,24.7337,24.9343,150900.0
2008-03-14 13:30:00,29.83,29.95,29.73,29.82,132000.0,24.9343,25.0346,24.8507,24.926,132000.0
2008-03-14 14:00:00,29.82,30.0,29.67,29.7,459500.0,24.926,25.0764,24.8006,24.8257,459500.0
2008-03-14 14:30:00,29.71,29.81,29.44,29.63,284500.0,24.834,24.9176,24.6083,24.7671,284500.0
2008-03-14 15:00:00,29.62,29.97,29.5,29.92,267500.0,24.7588,25.0513,24.6585,25.0095,267500.0
2008-03-14 15:30:00,29.92,29.93,29.48,29.59,355300.0,25.0095,25.0179,24.6418,24.7337,355300.0
2008-03-17 09:30:00,28.9,29.37,28.63,29.26,129900.0,24.1569,24.5498,23.9313,24.4579,129900.0
2008-03-17 10:00:00,29.29,29.65,29.28,29.54,104900.0,24.4829,24.7839,24.4746,24.6919,104900.0
2008-03-17 10:30:00,29.58,29.61,29.22,29.5,78000.0,24.7253,24.7504,24.4244,24.6585,78000.0
2008-03-17 11:00:00,29.53,29.62,29.28,29.33,78900.0,24.6836,24.7588,24.4746,24.5164,78900.0
2008-03-17 11:30:00,29.36,29.49,29.05,29.09,79900.0,24.5415,24.6501,24.2823,24.3158,79900.0
2008-03-17 12:00:00,29.07,29.23,29.03,29.1,74300.0,24.299,24.4328,24.2656,24.3241,74300.0
2008-03-17 12:30:00,29.11,29.23,29.04,29.16,67100.0,24.3325,24.4328,24.274,24.3743,67100.0
2008-03-17 13:00:00,29.16,29.18,28.86,28.94,108600.0,24.3743,24.391,24.1235,24.1904,108600.0
2008-03-17 13:30:00,28.94,29.0,28.8,29.0,112300.0,24.1904,24.2405,24.0734,24.2405,112300.0
2008-03-17 14:00:00,28.99,29.21,28.97,29.0,100300.0,24.2322,24.4161,24.2155,24.2405,100300.0
2008-03-17 14:30:00,29.0,29.26,28.92,29.19,115100.0,24.2405,24.4579,24.1737,24.3994,115100.0
2008-03-17 15:00:00,29.14,29.5,29.11,29.29,279900.0,24.3576,24.6585,24.3325,24.4829,279900.0
2008-03-17 15:30:00,29.29,29.42,29.12,29.12,422400.0,24.4829,24.5916,24.3408,24.3408,422400.0
2008-03-18 09:30:00,29.65,30.0,29.45,29.93,170600.0,24.7839,25.0764,24.6167,25.0179,170600.0
2008-03-18 10:00:00,29.93,30.25,29.81,29.92,237300.0,25.0179,25.2854,24.9176,25.0095,237300.0
2008-03-18 10:30:00,29.92,30.22,29.85,30.22,85500.0,25.0095,25.2603,24.951,25.2603,85500.0
2008-03-18 11:00:00,30.22,30.56,30.13,30.45,392800.0,25.2603,25.5445,25.1851,25.4526,392800.0
2008-03-18 11:30:00,30.45,30.5,30.28,30.29,114600.0,25.4526,25.4944,25.3105,25.3188,114600.0
2008-03-18 12:00:00,30.28,30.35,30.21,30.29,68900.0,25.3105,25.369,25.252,25.3188,68900.0
2008-03-18 12:30:00,30.29,30.53,30.28,30.51,80100.0,25.3188,25.5194,25.3105,25.5027,80100.0
2008-03-18 13:00:00,30.52,30.72,30.47,30.68,90600.0,25.5111,25.6783,25.4693,25.6448,90600.0
2008-03-18 13:30:00,30.7,30.7,30.5,30.68,80800.0,25.6615,25.6615,25.4944,25.6448,80800.0
2008-03-18 14:00:00,30.68,30.75,30.13,30.19,262300.0,25.6448,25.7033,25.1851,25.2352,262300.0
2008-03-18 14:30:00,30.2,30.55,29.95,30.49,228200.0,25.2436,25.5362,25.0346,25.486,228200.0
2008-03-18 15:00:00,30.5,30.59,30.33,30.54,367400.0,25.4944,25.5696,25.3523,25.5278,367400.0
2008-03-18 15:30:00,30.54,30.82,30.46,30.81,417600.0,25.5278,25.7618,25.4609,25.7535,417600.0
2008-03-19 09:30:00,30.35,30.7,30.21,30.36,217900.0,25.369,25.6615,25.252,25.3773,217900.0
2008-03-19 10:00:00,30.35,30.41,29.66,29.73,397200.0,25.369,25.4191,24.7922,24.8507,397200.0
2008-03-19 10:30:00,29.73,29.92,29.72,29.74,287500.0,24.8507,25.0095,24.8424,24.8591,287500.0
2008-03-19 11:00:00,29.75,30.03,29.68,29.99,149200.0,24.8674,25.1015,24.8089,25.0681,149200.0
2008-03-19 11:30:00,30.0,30.03,29.87,30.0,144900.0,25.0764,25.1015,24.9678,25.0764,144900.0
2008-03-19 12:00:00,30.0,30.04,29.75,29.82,166800.0,25.0764,25.1099,24.8674,24.926,166800.0
2008-03-19 12:30:00,29.81,29.87,29.69,29.69,172300.0,24.9176,24.9678,24.8173,24.8173,172300.0
2008-03-19 13:00:00,29.72,29.8,29.34,29.37,185800.0,24.8424,24.9092,24.5247,24.5498,185800.0
2008-03-19 13:30:00,29.39,29.47,29.03,29.22,203800.0,24.5665,24.6334,24.2656,24.4244,203800.0
2008-03-19 14:00:00,29.23,29.27,29.11,29.16,130300.0,24.4328,24.4662,24.3325,24.3743,130300.0
2008-03-19 14:30:00,29.16,29.32,28.84,29.29,146900.0,24.3743,24.508,24.1068,24.4829,146900.0
2008-03-19 15:00:00,29.3,29.32,29.11,29.12,253600.0,24.4913,24.508,24.3325,24.3408,253600.0
2008-03-19 15:30:00,29.11,29.21,28.85,28.89,526500.0,24.3325,24.4161,24.1152,24.1486,526500.0
2008-03-20 09:30:00,28.9,29.42,28.5,29.41,213100.0,24.1569,24.5916,23.8226,24.5832,213100.0
2008-03-20 10:00:00,29.41,30.03,29.4,30.0,124100.0,24.5832,25.1015,24.5749,25.0764,124100.0
2008-03-20 10:30:00,30.0,30.25,29.82,30.25,104000.0,25.0764,25.2854,24.926,25.2854,104000.0
2008-03-20 11:00:00,30.24,30.25,29.97,30.2,128300.0,25.277,25.2854,25.0513,25.2436,128300.0
2008-03-20 11:30:00,30.19,30.25,30.11,30.25,103800.0,25.2352,25.2854,25.1684,25.2854,103800.0
2008-03-20 12:00:00,30.25,30.41,30.18,30.2,159600.0,25.2854,25.4191,25.2269,25.2436,159600.0
2008-03-20 12:30:00,30.2,30.25,30.13,30.21,110300.0,25.2436,25.2854,25.1851,25.252,110300.0
2008-03-20 13:00:00,30.21,30.3,30.13,30.26,96400.0,25.252,25.3272,25.1851,25.2937,96400.0
2008-03-20 13:30:00,30.25,30.5,30.23,30.4,128600.0,25.2854,25.4944,25.2687,25.4108,128600.0
2008-03-20 14:00:00,30.4,30.4,30.24,30.26,161500.0,25.4108,25.4108,25.277,25.2937,161500.0
2008-03-20 14:30:00,30.26,30.57,30.25,30.53,142000.0,25.2937,25.5529,25.2854,25.5194,142000.0
2008-03-20 15:00:00,30.53,30.74,30.44,30.54,231800.0,25.5194,25.695,25.4442,25.5278,231800.0
2008-03-20 15:30:00,30.54,30.97,30.46,30.71,637300.0,25.5278,25.8872,25.4609,25.6699,637300.0
2008-03-24 09:30:00,30.97,33.0,30.97,32.58,671000.0,25.8872,27.5841,25.8872,27.233,671000.0
2008-03-24 10:00:00,32.58,33.8,32.58,33.56,584700.0,27.233,28.2528,27.233,28.0522,584700.0
2008-03-24 10:30:00,33.54,33.71,33.33,33.44,410600.0,28.0354,28.1775,27.8599,27.9518,410600.0
2008-03-24 11:00:00,33.44,33.51,32.93,33.18,317600.0,27.9518,28.0104,27.5255,27.7345,317600.0
2008-03-24 11:30:00,33.19,33.19,32.94,32.95,240300.0,27.7429,27.7429,27.5339,27.5423,240300.0
2008-03-24 12:00:00,32.94,33.0,32.68,32.74,284300.0,27.5339,27.5841,27.3166,27.3667,284300.0
2008-03-24 12:30:00,32.72,32.94,32.72,32.93,91400.0,27.35,27.5339,27.35,27.5255,91400.0
2008-03-24 13:00:00,32.9,32.98,32.69,32.78,105000.0,27.5005,27.5673,27.3249,27.4002,105000.0
2008-03-24 13:30:00,32.79,32.86,32.75,32.86,99400.0,27.4085,27.467,27.3751,27.467,99400.0
2008-03-24 14:00:00,32.85,32.87,32.55,32.8,165100.0,27.4587,27.4754,27.2079,27.4169,165100.0
2008-03-24 14:30:00,32.79,32.82,32.61,32.7,142400.0,27.4085,27.4336,27.2581,27.3333,142400.0
2008-03-24 15:00:00,32.7,32.75,32.59,32.62,266400.0,27.3333,27.3751,27.2413,27.2664,266400.0
2008-03-24 15:30:00,32.63,32.67,32.5,32.56,594200.0,27.2748,27.3082,27.1661,27.2163,594200.0
2008-03-25 09:30:00,32.49,32.91,32.4,32.78,185800.0,27.1578,27.5088,27.0825,27.4002,185800.0
2008-03-25 10:00:00,32.77,32.78,32.4,32.69,362900.0,27.3918,27.4002,27.0825,27.3249,362900.0
2008-03-25 10:30:00,32.69,32.8,32.44,32.5,391700.0,27.3249,27.4169,27.116,27.1661,391700.0
2008-03-25 11:00:00,32.5,32.65,32.45,32.53,150700.0,27.1661,27.2915,27.1243,27.1912,150700.0
2008-03-25 11:30:00,32.54,32.57,32.4,32.42,104700.0,27.1996,27.2246,27.0825,27.0992,104700.0
2008-03-25 12:00:00,32.42,32.66,32.41,32.6,127900.0,27.0992,27.2999,27.0909,27.2497,127900.0
2008-03-25 12:30:00,32.6,32.69,32.54,32.67,50700.0,27.2497,27.3249,27.1996,27.3082,50700.0
2008-03-25 13:00:00,32.67,32.77,32.6,32.75,49900.0,27.3082,27.3918,27.2497,27.3751,49900.0
2008-03-25 13:30:00,32.74,32.95,32.67,32.91,54300.0,27.3667,27.5423,27.3082,27.5088,54300.0
2008-03-25 14:00:00,32.9,33.05,32.85,32.97,117300.0,27.5005,27.6259,27.4587,27.559,117300.0
2008-03-25 14:30:00,32.97,33.0,32.81,32.97,131800.0,27.559,27.5841,27.4252,27.559,131800.0
2008-03-25 15:00:00,32.96,33.01,32.69,32.74,126500.0,27.5506,27.5924,27.3249,27.3667,126500.0
2008-03-25 15:30:00,32.75,32.76,32.6,32.65,217800.0,27.3751,27.3834,27.2497,27.2915,217800.0
2008-03-26 09:30:00,32.67,32.89,31.95,32.2,229500.0,27.3082,27.4921,26.7064,26.9154,229500.0
2008-03-26 10:00:00,32.22,32.28,32.01,32.07,204800.0,26.9321,26.9822,26.7565,26.8067,204800.0
2008-03-26 10:30:00,32.1,32.1,31.75,32.02,127600.0,26.8318,26.8318,26.5392,26.7649,127600.0
2008-03-26 11:00:00,31.98,32.0,31.85,31.95,134700.0,26.7315,26.7482,26.6228,26.7064,134700.0
2008-03-26 11:30:00,31.96,32.14,31.89,32.03,136300.0,26.7147,26.8652,26.6562,26.7733,136300.0
2008-03-26 12:00:00,32.02,32.05,31.92,31.97,100400.0,26.7649,26.79,26.6813,26.7231,100400.0
2008-03-26 12:30:00,31.95,32.07,31.93,31.95,54700.0,26.7064,26.8067,26.6897,26.7064,54700.0
2008-03-26 13:00:00,31.94,31.99,31.85,31.95,91500.0,26.698,26.7398,26.6228,26.7064,91500.0
2008-03-26 13:30:00,31.95,31.95,31.85,31.93,55200.0,26.7064,26.7064,26.6228,26.6897,55200.0
2008-03-26 14:00:00,31.93,32.07,31.91,32.03,101900.0,26.6897,26.8067,26.6729,26.7733,101900.0
2008-03-26 14:30:00,32.03,32.1,31.95,32.1,113900.0,26.7733,26.8318,26.7064,26.8318,113900.0
2008-03-26 15:00:00,32.09,32.16,31.94,31.96,106100.0,26.8234,26.8819,26.698,26.7147,106100.0
2008-03-26 15:30:00,31.95,32.01,31.87,31.93,278900.0,26.7064,26.7565,26.6395,26.6897,278900.0
2008-03-27 09:30:00,31.4,31.82,30.76,31.58,288400.0,26.2466,26.5977,25.7117,26.3971,288400.0
2008-03-27 10:00:00,31.58,31.6,31.24,31.26,141100.0,26.3971,26.4138,26.1129,26.1296,141100.0
2008-03-27 10:30:00,31.27,31.39,31.02,31.33,128100.0,26.138,26.2383,25.929,26.1881,128100.0
2008-03-27 11:00:00,31.3,31.47,31.29,31.38,47500.0,26.1631,26.3052,26.1547,26.2299,47500.0
2008-03-27 11:30:00,31.38,31.61,31.31,31.57,60300.0,26.2299,26.4222,26.1714,26.3887,60300.0
2008-03-27 12:00:00,31.55,31.62,31.41,31.54,128300.0,26.372,26.4305,26.255,26.3637,128300.0
2008-03-27 12:30:00,31.55,31.7,31.55,31.58,60400.0,26.372,26.4974,26.372,26.3971,60400.0
2008-03-27 13:00:00,31.59,31.68,31.54,31.56,22600.0,26.4055,26.4807,26.3637,26.3804,22600.0
2008-03-27 13:30:00,31.57,31.61,31.36,31.41,49300.0,26.3887,26.4222,26.2132,26.255,49300.0
2008-03-27 14:00:00,31.39,31.46,31.26,31.4,68800.0,26.2383,26.2968,26.1296,26.2466,68800.0
2008-03-27 14:30:00,31.4,31.65,31.38,31.49,75800.0,26.2466,26.4556,26.2299,26.3219,75800.0
2008-03-27 15:00:00,31.47,31.55,31.37,31.44,113200.0,26.3052,26.372,26.2216,26.2801,113200.0
2008-03-27 15:30:00,31.44,31.45,31.19,31.28,170200.0,26.2801,26.2884,26.0711,26.1463,170200.0
2008-03-28 09:30:00,31.36,31.46,31.0,31.12,96700.0,26.2132,26.2968,25.9123,26.0126,96700.0
2008-03-28 10:00:00,31.11,31.49,31.06,31.23,75700.0,26.0042,26.3219,25.9625,26.1045,75700.0
2008-03-28 10:30:00,31.22,31.35,31.08,31.12,56300.0,26.0962,26.2049,25.9792,26.0126,56300.0
2008-03-28 11:00:00,31.12,31.2,31.08,31.15,39100.0,26.0126,26.0795,25.9792,26.0377,39100.0
2008-03-28 11:30:00,31.15,31.41,31.07,31.39,50800.0,26.0377,26.255,25.9708,26.2383,50800.0
2008-03-28 12:00:00,31.4,31.47,31.31,31.47,53600.0,26.2466,26.3052,26.1714,26.3052,53600.0
2008-03-28 12:30:00,31.48,31.52,31.32,31.42,47900.0,26.3135,26.347,26.1798,26.2634,47900.0
2008-03-28 13:00:00,31.44,31.58,31.38,31.4,83300.0,26.2801,26.3971,26.2299,26.2466,83300.0
2008-03-28 13:30:00,31.39,31.42,31.12,31.18,70600.0,26.2383,26.2634,26.0126,26.0628,70600.0
2008-03-28 14:00:00,31.16,31.32,31.14,31.23,121700.0,26.046,26.1798,26.0293,26.1045,121700.0
2008-03-28 14:30:00,31.23,31.29,31.18,31.23,81000.0,26.1045,26.1547,26.0628,26.1045,81000.0
2008-03-28 15:00:00,31.22,31.22,30.95,31.08,88800.0,26.0962,26.0962,25.8705,25.9792,88800.0
2008-03-28 15:30:00,31.1,31.12,30.95,31.0,153800.0,25.9959,26.0126,25.8705,25.9123,153800.0
2008-03-31 09:30:00,30.95,31.51,30.57,31.01,257100.0,25.8705,26.3386,25.5529,25.9207,257100.0
2008-03-31 10:00:00,31.0,31.11,30.71,30.8,119800.0,25.9123,26.0042,25.6699,25.7451,119800.0
2008-03-31 10:30:00,30.8,31.14,30.77,31.09,123300.0,25.7451,26.0293,25.72,25.9875,123300.0
2008-03-31 11:00:00,31.08,31.12,30.98,31.04,70200.0,25.9792,26.0126,25.8956,25.9457,70200.0
2008-03-31 11:30:00,31.04,31.07,30.9,30.93,139600.0,25.9457,25.9708,25.8287,25.8538,139600.0
2008-03-31 12:00:00,30.93,31.21,30.93,31.17,72500.0,25.8538,26.0878,25.8538,26.0544,72500.0
2008-03-31 12:30:00,31.17,31.48,31.1,31.48,93300.0,26.0544,26.3135,25.9959,26.3135,93300.0
2008-03-31 13:00:00,31.48,31.66,31.44,31.63,90300.0,26.3135,26.464,26.2801,26.4389,90300.0
2008-03-31 13:30:00,31.63,31.75,31.59,31.71,110700.0,26.4389,26.5392,26.4055,26.5058,110700.0
2008-03-31 14:00:00,31.7,31.71,31.47,31.57,104000.0,26.4974,26.5058,26.3052,26.3887,104000.0
2008-03-31 14:30:00,31.56,31.65,31.33,31.45,79800.0,26.3804,26.4556,26.1881,26.2884,79800.0
2008-03-31 15:00:00,31.46,31.46,31.26,31.29,158900.0,26.2968,26.2968,26.1296,26.1547,158900.0
2008-03-31 15:30:00,31.29,31.46,31.24,31.43,292200.0,26.1547,26.2968,26.1129,26.2717,292200.0
2008-04-01 09:30:00,31.8,32.5,31.69,32.46,225100.0,26.581,27.1661,26.4891,27.1327,225100.0
2008-04-01 10:00:00,32.44,32.69,32.35,32.68,161300.0,27.116,27.3249,27.0407,27.3166,161300.0
2008-04-01 10:30:00,32.67,32.82,32.49,32.66,186900.0,27.3082,27.4336,27.1578,27.2999,186900.0
2008-04-01 11:00:00,32.67,32.8,32.67,32.77,95300.0,27.3082,27.4169,27.3082,27.3918,95300.0
2008-04-01 11:30:00,32.77,32.93,32.77,32.84,71100.0,27.3918,27.5255,27.3918,27.4503,71100.0
2008-04-01 12:00:00,32.84,32.94,32.78,32.89,84100.0,27.4503,27.5339,27.4002,27.4921,84100.0
2008-04-01 12:30:00,32.89,32.92,32.84,32.84,53400.0,27.4921,27.5172,27.4503,27.4503,53400.0
2008-04-01 13:00:00,32.84,33.24,32.82,33.09,286600.0,27.4503,27.7847,27.4336,27.6593,286600.0
2008-04-01 13:30:00,33.09,33.14,33.03,33.14,85700.0,27.6593,27.7011,27.6091,27.7011,85700.0
2008-04-01 14:00:00,33.13,33.2,33.08,33.09,126400.0,27.6927,27.7512,27.6509,27.6593,126400.0
2008-04-01 14:30:00,33.1,33.3,33.1,33.16,183700.0,27.6676,27.8348,27.6676,27.7178,183700.0
2008-04-01 15:00:00,33.14,33.28,33.07,33.16,303900.0,27.7011,27.8181,27.6426,27.7178,303900.0
2008-04-01 15:30:00,33.16,33.19,33.07,33.1,287000.0,27.7178,27.7429,27.6426,27.6676,287000.0
2008-04-02 09:30:00,32.16,32.74,32.01,32.04,499100.0,26.8819,27.3667,26.7565,26.7816,499100.0
2008-04-02 10:00:00,32.05,32.39,31.97,32.39,393800.0,26.79,27.0742,26.7231,27.0742,393800.0
2008-04-02 10:30:00,32.39,32.61,32.38,32.57,299800.0,27.0742,27.2581,27.0658,27.2246,299800.0
2008-04-02 11:00:00,32.56,32.8,32.56,32.63,195500.0,27.2163,27.4169,27.2163,27.2748,195500.0
2008-04-02 11:30:00,32.62,32.65,32.51,32.55,134500.0,27.2664,27.2915,27.1745,27.2079,134500.0
2008-04-02 12:00:00,32.53,32.56,32.42,32.49,98100.0,27.1912,27.2163,27.0992,27.1578,98100.0
2008-04-02 12:30:00,32.49,32.61,32.45,32.56,156200.0,27.1578,27.2581,27.1243,27.2163,156200.0
2008-04-02 13:00:00,32.56,32.66,32.53,32.55,129700.0,27.2163,27.2999,27.1912,27.2079,129700.0
2008-04-02 13:30:00,32.56,32.59,32.49,32.51,171600.0,27.2163,27.2413,27.1578,27.1745,171600.0
2008-04-02 14:00:00,32.53,32.56,32.49,32.53,185800.0,27.1912,27.2163,27.1578,27.1912,185800.0
2008-04-02 14:30:00,32.5,32.54,32.45,32.49,195200.0,27.1661,27.1996,27.1243,27.1578,195200.0
2008-04-02 15:00:00,32.49,32.51,32.42,32.47,222300.0,27.1578,27.1745,27.0992,27.141,222300.0
2008-04-02 15:30:00,32.47,32.55,32.39,32.51,287600.0,27.141,27.2079,27.0742,27.1745,287600.0
2008-04-03 09:30:00,32.08,32.59,31.94,32.52,104700.0,26.815,27.2413,26.698,27.1828,104700.0
2008-04-03 10:00:00,32.51,32.75,32.5,32.54,100200.0,27.1745,27.3751,27.1661,27.1996,100200.0
2008-04-03 10:30:00,32.53,32.64,32.34,32.36,89700.0,27.1912,27.2831,27.0324,27.0491,89700.0
2008-04-03 11:00:00,32.36,32.59,32.35,32.52,117200.0,27.0491,27.2413,27.0407,27.1828,117200.0
2008-04-03 11:30:00,32.52,32.57,32.44,32.51,95900.0,27.1828,27.2246,27.116,27.1745,95900.0
2008-04-03 12:00:00,32.52,32.64,32.44,32.61,62400.0,27.1828,27.2831,27.116,27.2581,62400.0
2008-04-03 12:30:00,32.61,32.76,32.6,32.72,78300.0,27.2581,27.3834,27.2497,27.35,78300.0
2008-04-03 13:00:00,32.71,32.82,32.68,32.8,103800.0,27.3417,27.4336,27.3166,27.4169,103800.0
2008-04-03 13:30:00,32.8,32.86,32.69,32.71,88800.0,27.4169,27.467,27.3249,27.3417,88800.0
2008-04-03 14:00:00,32.7,32.84,32.64,32.74,62900.0,27.3333,27.4503,27.2831,27.3667,62900.0
2008-04-03 14:30:00,32.74,32.82,32.53,32.66,116900.0,27.3667,27.4336,27.1912,27.2999,116900.0
2008-04-03 15:00:00,32.66,32.7,32.48,32.63,140500.0,27.2999,27.3333,27.1494,27.2748,140500.0
2008-04-03 15:30:00,32.63,32.67,32.4,32.58,221200.0,27.2748,27.3082,27.0825,27.233,221200.0
2008-04-04 09:30:00,32.5,32.8,32.31,32.45,118400.0,27.1661,27.4169,27.0073,27.1243,118400.0
2008-04-04 10:00:00,32.42,32.63,32.17,32.38,99100.0,27.0992,27.2748,26.8903,27.0658,99100.0
2008-04-04 10:30:00,32.38,32.67,32.33,32.52,88900.0,27.0658,27.3082,27.024,27.1828,88900.0
2008-04-04 11:00:00,32.52,32.65,32.52,32.6,94800.0,27.1828,27.2915,27.1828,27.2497,94800.0
2008-04-04 11:30:00,32.6,32.66,32.37,32.39,118000.0,27.2497,27.2999,27.0575,27.0742,118000.0
2008-04-04 12:00:00,32.41,32.49,32.41,32.44,192900.0,27.0909,27.1578,27.0909,27.116,192900.0
2008-04-04 12:30:00,32.45,32.6,32.4,32.49,248500.0,27.1243,27.2497,27.0825,27.1578,248500.0
2008-04-04 13:00:00,32.5,32.57,32.47,32.56,184600.0,27.1661,27.2246,27.141,27.2163,184600.0
2008-04-04 13:30:00,32.57,32.6,32.49,32.55,112900.0,27.2246,27.2497,27.1578,27.2079,112900.0
2008-04-04 14:00:00,32.55,32.55,32.35,32.4,198800.0,27.2079,27.2079,27.0407,27.0825,198800.0
2008-04-04 14:30:00,32.4,32.5,32.31,32.37,120400.0,27.0825,27.1661,27.0073,27.0575,120400.0
2008-04-04 15:00:00,32.35,32.44,32.2,32.25,174700.0,27.0407,27.116,26.9154,26.9571,174700.0
2008-04-04 15:30:00,32.25,32.36,32.15,32.26,216900.0,26.9571,27.0491,26.8736,26.9655,216900.0
2008-04-07 09:30:00,32.53,32.57,32.08,32.1,144600.0,27.1912,27.2246,26.815,26.8318,144600.0
2008-04-07 10:00:00,32.09,32.15,31.97,32.0,188400.0,26.8234,26.8736,26.7231,26.7482,188400.0
2008-04-07 10:30:00,31.98,32.17,31.97,32.14,133700.0,26.7315,26.8903,26.7231,26.8652,133700.0
2008-04-07 11:00:00,32.15,32.18,32.06,32.14,127200.0,26.8736,26.8986,26.7983,26.8652,127200.0
2008-04-07 11:30:00,32.14,32.25,32.13,32.2,97900.0,26.8652,26.9571,26.8568,26.9154,97900.0
2008-04-07 12:00:00,32.19,32.22,32.1,32.15,90600.0,26.907,26.9321,26.8318,26.8736,90600.0
2008-04-07 12:30:00,32.15,32.21,32.14,32.16,92100.0,26.8736,26.9237,26.8652,26.8819,92100.0
2008-04-07 13:00:00,32.16,32.21,32.06,32.13,123700.0,26.8819,26.9237,26.7983,26.8568,123700.0
2008-04-07 13:30:00,32.12,32.15,32.04,32.1,61800.0,26.8485,26.8736,26.7816,26.8318,61800.0
2008-04-07 14:00:00,32.09,32.12,32.0,32.01,88600.0,26.8234,26.8485,26.7482,26.7565,88600.0
2008-04-07 14:30:00,32.01,32.05,31.85,31.97,138900.0,26.7565,26.79,26.6228,26.7231,138900.0
2008-04-07 15:00:00,31.96,32.01,31.82,32.0,128200.0,26.7147,26.7565,26.5977,26.7482,128200.0
2008-04-07 15:30:00,32.0,32.02,31.89,32.0,241900.0,26.7482,26.7649,26.6562,26.7482,241900.0
2008-04-08 09:30:00,31.83,31.87,31.52,31.6,112500.0,26.6061,26.6395,26.347,26.4138,112500.0
2008-04-08 10:00:00,31.61,31.67,31.43,31.55,118400.0,26.4222,26.4723,26.2717,26.372,118400.0
2008-04-08 10:30:00,31.56,31.69,31.47,31.56,194200.0,26.3804,26.4891,26.3052,26.3804,194200.0
2008-04-08 11:00:00,31.56,31.63,31.49,31.61,61300.0,26.3804,26.4389,26.3219,26.4222,61300.0
2008-04-08 11:30:00,31.62,31.71,31.53,31.54,52400.0,26.4305,26.5058,26.3553,26.3637,52400.0
2008-04-08 12:00:00,31.53,31.76,31.48,31.74,95400.0,26.3553,26.5476,26.3135,26.5308,95400.0
2008-04-08 12:30:00,31.74,31.81,31.67,31.79,53100.0,26.5308,26.5894,26.4723,26.5726,53100.0
2008-04-08 13:00:00,31.79,31.82,31.74,31.76,60300.0,26.5726,26.5977,26.5308,26.5476,60300.0
2008-04-08 13:30:00,31.76,31.79,31.67,31.69,64900.0,26.5476,26.5726,26.4723,26.4891,64900.0
2008-04-08 14:00:00,31.68,31.73,31.44,31.51,97600.0,26.4807,26.5225,26.2801,26.3386,97600.0
2008-04-08 14:30:00,31.51,31.7,31.5,31.68,86700.0,26.3386,26.4974,26.3302,26.4807,86700.0
2008-04-08 15:00:00,31.69,31.69,31.58,31.66,98900.0,26.4891,26.4891,26.3971,26.464,98900.0
2008-04-08 15:30:00,31.66,31.79,31.65,31.77,137700.0,26.464,26.5726,26.4556,26.5559,137700.0
2008-04-09 09:30:00,31.53,31.56,30.81,31.03,237000.0,26.3553,26.3804,25.7535,25.9374,237000.0
2008-04-09 10:00:00,31.02,31.03,30.67,30.68,205800.0,25.929,25.9374,25.6365,25.6448,205800.0
2008-04-09 10:30:00,30.68,30.69,30.27,30.49,351600.0,25.6448,25.6532,25.3021,25.486,351600.0
2008-04-09 11:00:00,30.51,30.52,30.21,30.23,158600.0,25.5027,25.5111,25.252,25.2687,158600.0
2008-04-09 11:30:00,30.23,30.35,30.1,30.18,166900.0,25.2687,25.369,25.16,25.2269,166900.0
2008-04-09 12:00:00,30.18,30.25,29.96,30.01,201100.0,25.2269,25.2854,25.043,25.0848,201100.0
2008-04-09 12:30:00,30.01,30.26,30.0,30.25,204300.0,25.0848,25.2937,25.0764,25.2854,204300.0
2008-04-09 13:00:00,30.25,30.32,30.22,30.26,124200.0,25.2854,25.3439,25.2603,25.2937,124200.0
2008-04-09 13:30:00,30.26,30.3,30.25,30.26,93100.0,25.2937,25.3272,25.2854,25.2937,93100.0
2008-04-09 14:00:00,30.26,30.33,30.24,30.26,248300.0,25.2937,25.3523,25.277,25.2937,248300.0
2008-04-09 14:30:00,30.26,30.26,29.97,29.98,197700.0,25.2937,25.2937,25.0513,25.0597,197700.0
2008-04-09 15:00:00,29.97,29.97,29.7,29.89,341500.0,25.0513,25.0513,24.8257,24.9845,341500.0
2008-04-09 15:30:00,29.88,30.1,29.78,29.85,463000.0,24.9761,25.16,24.8925,24.951,463000.0
2008-04-10 09:30:00,29.73,29.93,29.63,29.82,83300.0,24.8507,25.0179,24.7671,24.926,83300.0
2008-04-10 10:00:00,29.81,30.28,29.77,30.28,136200.0,24.9176,25.3105,24.8842,25.3105,136200.0
2008-04-10 10:30:00,30.27,30.46,30.16,30.46,174400.0,25.3021,25.4609,25.2102,25.4609,174400.0
2008-04-10 11:00:00,30.46,30.47,30.14,30.15,105300.0,25.4609,25.4693,25.1934,25.2018,105300.0
2008-04-10 11:30:00,30.16,30.32,30.13,30.3,68700.0,25.2102,25.3439,25.1851,25.3272,68700.0
2008-04-10 12:00:00,30.32,30.36,30.25,30.29,64900.0,25.3439,25.3773,25.2854,25.3188,64900.0
2008-04-10 12:30:00,30.3,30.32,30.13,30.15,72600.0,25.3272,25.3439,25.1851,25.2018,72600.0
2008-04-10 13:00:00,30.17,30.36,30.12,30.29,195400.0,25.2185,25.3773,25.1767,25.3188,195400.0
2008-04-10 13:30:00,30.29,30.36,30.24,30.24,76600.0,25.3188,25.3773,25.277,25.277,76600.0
2008-04-10 14:00:00,30.24,30.29,30.08,30.11,74600.0,25.277,25.3188,25.1433,25.1684,74600.0
2008-04-10 14:30:00,30.1,30.26,30.04,30.24,102200.0,25.16,25.2937,25.1099,25.277,102200.0
2008-04-10 15:00:00,30.23,30.26,30.14,30.18,150500.0,25.2687,25.2937,25.1934,25.2269,150500.0
2008-04-10 15:30:00,30.17,30.17,29.94,30.05,310900.0,25.2185,25.2185,25.0263,25.1182,310900.0
2008-04-11 09:30:00,29.7,29.79,29.51,29.68,93700.0,24.8257,24.9009,24.6668,24.8089,93700.0
2008-04-11 10:00:00,29.66,29.84,29.56,29.62,242200.0,24.7922,24.9427,24.7086,24.7588,242200.0
2008-04-11 10:30:00,29.62,29.9,29.58,29.83,128300.0,24.7588,24.9928,24.7253,24.9343,128300.0
2008-04-11 11:00:00,29.83,29.96,29.78,29.78,137100.0,24.9343,25.043,24.8925,24.8925,137100.0
2008-04-11 11:30:00,29.77,29.86,29.77,29.8,101800.0,24.8842,24.9594,24.8842,24.9092,101800.0
2008-04-11 12:00:00,29.81,29.86,29.63,29.63,51200.0,24.9176,24.9594,24.7671,24.7671,51200.0
2008-04-11 12:30:00,29.62,29.82,29.59,29.8,85900.0,24.7588,24.926,24.7337,24.9092,85900.0
2008-04-11 13:00:00,29.8,29.85,29.79,29.84,77700.0,24.9092,24.951,24.9009,24.9427,77700.0
2008-04-11 13:30:00,29.83,29.83,29.75,29.77,135600.0,24.9343,24.9343,24.8674,24.8842,135600.0
2008-04-11 14:00:00,29.76,29.81,29.65,29.74,165800.0,24.8758,24.9176,24.7839,24.8591,165800.0
2008-04-11 14:30:00,29.73,29.75,29.63,29.64,142000.0,24.8507,24.8674,24.7671,24.7755,142000.0
2008-04-11 15:00:00,29.63,29.64,29.37,29.42,300400.0,24.7671,24.7755,24.5498,24.5916,300400.0
2008-04-11 15:30:00,29.41,29.48,29.21,29.45,520200.0,24.5832,24.6418,24.4161,24.6167,520200.0
2008-04-14 09:30:00,29.49,29.92,29.26,29.44,100700.0,24.6501,25.0095,24.4579,24.6083,100700.0
2008-04-14 10:00:00,29.44,29.6,29.32,29.57,186900.0,24.6083,24.7421,24.508,24.717,186900.0
2008-04-14 10:30:00,29.56,29.91,29.55,29.9,87400.0,24.7086,25.0012,24.7003,24.9928,87400.0
2008-04-14 11:00:00,29.9,29.96,29.54,29.54,71100.0,24.9928,25.043,24.6919,24.6919,71100.0
2008-04-14 11:30:00,29.52,29.6,29.43,29.55,79400.0,24.6752,24.7421,24.6,24.7003,79400.0
2008-04-14 12:00:00,29.54,29.55,29.15,29.48,114900.0,24.6919,24.7003,24.3659,24.6418,114900.0
2008-04-14 12:30:00,29.48,29.5,29.26,29.39,150900.0,24.6418,24.6585,24.4579,24.5665,150900.0
2008-04-14 13:00:00,29.36,29.38,29.24,29.32,100300.0,24.5415,24.5582,24.4411,24.508,100300.0
2008-04-14 13:30:00,29.32,29.32,29.18,29.2,132600.0,24.508,24.508,24.391,24.4077,132600.0
2008-04-14 14:00:00,29.2,29.26,29.12,29.18,531900.0,24.4077,24.4579,24.3408,24.391,531900.0
2008-04-14 14:30:00,29.19,29.27,29.06,29.06,227000.0,24.3994,24.4662,24.2907,24.2907,227000.0
2008-04-14 15:00:00,29.07,29.16,28.93,29.12,218900.0,24.299,24.3743,24.182,24.3408,218900.0
2008-04-14 15:30:00,29.12,29.21,28.99,29.18,246700.0,24.3408,24.4161,24.2322,24.391,246700.0
2008-04-15 09:30:00,30.23,30.28,29.6,29.66,449800.0,25.2687,25.3105,24.7421,24.7922,449800.0
2008-04-15 10:00:00,29.64,29.84,29.5,29.57,239400.0,24.7755,24.9427,24.6585,24.717,239400.0
2008-04-15 10:30:00,29.57,29.82,29.57,29.79,173700.0,24.717,24.926,24.717,24.9009,173700.0
2008-04-15 11:00:00,29.78,29.82,29.69,29.76,170100.0,24.8925,24.926,24.8173,24.8758,170100.0
2008-04-15 11:30:00,29.76,29.87,29.72,29.81,171100.0,24.8758,24.9678,24.8424,24.9176,171100.0
2008-04-15 12:00:00,29.81,29.81,29.76,29.79,63400.0,24.9176,24.9176,24.8758,24.9009,63400.0
2008-04-15 12:30:00,29.8,29.84,29.78,29.81,89000.0,24.9092,24.9427,24.8925,24.9176,89000.0
2008-04-15 13:00:00,29.81,30.17,29.8,30.17,100400.0,24.9176,25.2185,24.9092,25.2185,100400.0
2008-04-15 13:30:00,30.16,30.46,30.15,30.22,265100.0,25.2102,25.4609,25.2018,25.2603,265100.0
2008-04-15 14:00:00,30.24,30.64,30.24,30.54,182100.0,25.277,25.6114,25.277,25.5278,182100.0
2008-04-15 14:30:00,30.53,30.63,30.32,30.36,135100.0,25.5194,25.603,25.3439,25.3773,135100.0
2008-04-15 15:00:00,30.37,30.75,30.37,30.74,214400.0,25.3857,25.7033,25.3857,25.695,214400.0
2008-04-15 15:30:00,30.73,30.79,30.48,30.68,374400.0,25.6866,25.7368,25.4776,25.6448,374400.0
2008-04-16 09:30:00,30.76,31.46,30.76,31.38,307900.0,25.7117,26.2968,25.7117,26.2299,307900.0
2008-04-16 10:00:00,31.4,31.52,31.12,31.51,181500.0,26.2466,26.347,26.0126,26.3386,181500.0
2008-04-16 10:30:00,31.51,31.58,31.23,31.53,136200.0,26.3386,26.3971,26.1045,26.3553,136200.0
2008-04-16 11:00:00,31.52,31.53,31.4,31.42,134900.0,26.347,26.3553,26.2466,26.2634,134900.0
2008-04-16 11:30:00,31.42,31.72,31.41,31.72,137500.0,26.2634,26.5141,26.255,26.5141,137500.0
2008-04-16 12:00:00,31.72,31.86,31.56,31.85,226400.0,26.5141,26.6312,26.3804,26.6228,226400.0
2008-04-16 12:30:00,31.85,31.92,31.78,31.82,157900.0,26.6228,26.6813,26.5643,26.5977,157900.0
2008-04-16 13:00:00,31.82,31.95,31.79,31.92,146900.0,26.5977,26.7064,26.5726,26.6813,146900.0
2008-04-16 13:30:00,31.92,32.03,31.89,32.0,159400.0,26.6813,26.7733,26.6562,26.7482,159400.0
2008-04-16 14:00:00,32.0,32.06,31.89,32.06,150500.0,26.7482,26.7983,26.6562,26.7983,150500.0
2008-04-16 14:30:00,32.05,32.18,31.99,32.14,161600.0,26.79,26.8986,26.7398,26.8652,161600.0
2008-04-16 15:00:00,32.13,32.36,32.03,32.35,330400.0,26.8568,27.0491,26.7733,27.0407,330400.0
2008-04-16 15:30:00,32.35,32.52,32.27,32.39,624500.0,27.0407,27.1828,26.9739,27.0742,624500.0
2008-04-17 09:30:00,31.5,31.7,31.31,31.63,639500.0,26.3302,26.4974,26.1714,26.4389,639500.0
2008-04-17 10:00:00,31.63,31.64,31.44,31.55,259300.0,26.4389,26.4473,26.2801,26.372,259300.0
2008-04-17 10:30:00,31.54,31.55,31.09,31.1,242000.0,26.3637,26.372,25.9875,25.9959,242000.0
2008-04-17 11:00:00,31.1,31.1,30.77,30.88,401700.0,25.9959,25.9959,25.72,25.812,401700.0
2008-04-17 11:30:00,30.88,30.88,30.54,30.54,214000.0,25.812,25.812,25.5278,25.5278,214000.0
2008-04-17 12:00:00,30.55,30.55,30.37,30.37,229700.0,25.5362,25.5362,25.3857,25.3857,229700.0
2008-04-17 12:30:00,30.37,30.49,30.31,30.45,163700.0,25.3857,25.486,25.3355,25.4526,163700.0
2008-04-17 13:00:00,30.46,30.59,30.45,30.58,330300.0,25.4609,25.5696,25.4526,25.5612,330300.0
2008-04-17 13:30:00,30.58,30.62,30.51,30.61,138000.0,25.5612,25.5947,25.5027,25.5863,138000.0
2008-04-17 14:00:00,30.6,30.63,30.53,30.62,246900.0,25.5779,25.603,25.5194,25.5947,246900.0
2008-04-17 14:30:00,30.62,30.67,30.6,30.66,129500.0,25.5947,25.6365,25.5779,25.6281,129500.0
2008-04-17 15:00:00,30.66,30.85,30.64,30.83,211900.0,25.6281,25.7869,25.6114,25.7702,211900.0
2008-04-17 15:30:00,30.82,31.05,30.82,30.93,418600.0,25.7618,25.9541,25.7618,25.8538,418600.0
2008-04-18 09:30:00,31.51,31.95,31.4,31.64,166600.0,26.3386,26.7064,26.2466,26.4473,166600.0
2008-04-18 10:00:00,31.64,31.78,31.47,31.69,120300.0,26.4473,26.5643,26.3052,26.4891,120300.0
2008-04-18 10:30:00,31.69,32.08,31.68,32.07,193600.0,26.4891,26.815,26.4807,26.8067,193600.0
2008-04-18 11:00:00,32.07,32.35,32.0,32.29,257800.0,26.8067,27.0407,26.7482,26.9906,257800.0
2008-04-18 11:30:00,32.3,32.5,32.21,32.49,97100.0,26.9989,27.1661,26.9237,27.1578,97100.0
2008-04-18 12:00:00,32.49,32.63,32.46,32.52,135200.0,27.1578,27.2748,27.1327,27.1828,135200.0
2008-04-18 12:30:00,32.53,32.6,32.48,32.55,129800.0,27.1912,27.2497,27.1494,27.2079,129800.0
2008-04-18 13:00:00,32.55,32.56,32.4,32.54,79600.0,27.2079,27.2163,27.0825,27.1996,79600.0
2008-04-18 13:30:00,32.55,32.63,32.49,32.6,96900.0,27.2079,27.2748,27.1578,27.2497,96900.0
2008-04-18 14:00:00,32.6,32.6,32.43,32.48,97100.0,27.2497,27.2497,27.1076,27.1494,97100.0
2008-04-18 14:30:00,32.48,32.72,32.48,32.66,133200.0,27.1494,27.35,27.1494,27.2999,133200.0
2008-04-18 15:00:00,32.65,32.72,32.55,32.65,248200.0,27.2915,27.35,27.2079,27.2915,248200.0
2008-04-18 15:30:00,32.65,32.79,32.58,32.69,282600.0,27.2915,27.4085,27.233,27.3249,282600.0
2008-04-21 09:30:00,32.33,32.57,32.06,32.53,251700.0,27.024,27.2246,26.7983,27.1912,251700.0
2008-04-21 10:00:00,32.52,32.71,32.45,32.65,237500.0,27.1828,27.3417,27.1243,27.2915,237500.0
2008-04-21 10:30:00,32.64,32.69,32.44,32.45,367300.0,27.2831,27.3249,27.116,27.1243,367300.0
2008-04-21 11:00:00,32.45,32.58,32.35,32.4,173900.0,27.1243,27.233,27.0407,27.0825,173900.0
2008-04-21 11:30:00,32.4,32.54,32.4,32.51,96600.0,27.0825,27.1996,27.0825,27.1745,96600.0
2008-04-21 12:00:00,32.51,32.58,32.48,32.55,115100.0,27.1745,27.233,27.1494,27.2079,115100.0
2008-04-21 12:30:00,32.55,32.55,32.38,32.46,219200.0,27.2079,27.2079,27.0658,27.1327,219200.0
2008-04-21 13:00:00,32.46,32.52,32.34,32.34,136800.0,27.1327,27.1828,27.0324,27.0324,136800.0
2008-04-21 13:30:00,32.34,32.45,32.32,32.45,131500.0,27.0324,27.1243,27.0157,27.1243,131500.0
2008-04-21 14:00:00,32.45,32.45,32.28,32.39,103900.0,27.1243,27.1243,26.9822,27.0742,103900.0
2008-04-21 14:30:00,32.4,32.46,32.34,32.43,122900.0,27.0825,27.1327,27.0324,27.1076,122900.0
2008-04-21 15:00:00,32.43,32.53,32.42,32.48,171200.0,27.1076,27.1912,27.0992,27.1494,171200.0
2008-04-21 15:30:00,32.48,32.64,32.42,32.53,410700.0,27.1494,27.2831,27.0992,27.1912,410700.0
2008-04-22 09:30:00,32.43,32.59,32.16,32.23,118400.0,27.1076,27.2413,26.8819,26.9404,118400.0
2008-04-22 10:00:00,32.24,32.46,32.2,32.25,110700.0,26.9488,27.1327,26.9154,26.9571,110700.0
2008-04-22 10:30:00,32.26,32.34,32.25,32.3,69700.0,26.9655,27.0324,26.9571,26.9989,69700.0
2008-04-22 11:00:00,32.3,32.36,32.1,32.32,109800.0,26.9989,27.0491,26.8318,27.0157,109800.0
2008-04-22 11:30:00,32.32,32.4,32.13,32.21,97200.0,27.0157,27.0825,26.8568,26.9237,97200.0
2008-04-22 12:00:00,32.18,32.21,31.94,31.98,140800.0,26.8986,26.9237,26.698,26.7315,140800.0
2008-04-22 12:30:00,31.99,32.03,31.59,31.6,117000.0,26.7398,26.7733,26.4055,26.4138,117000.0
2008-04-22 13:00:00,31.6,31.76,31.6,31.75,73000.0,26.4138,26.5476,26.4138,26.5392,73000.0
2008-04-22 13:30:00,31.74,31.87,31.73,31.86,45400.0,26.5308,26.6395,26.5225,26.6312,45400.0
2008-04-22 14:00:00,31.86,31.92,31.81,31.92,47600.0,26.6312,26.6813,26.5894,26.6813,47600.0
2008-04-22 14:30:00,31.9,31.94,31.61,31.72,86100.0,26.6646,26.698,26.4222,26.5141,86100.0
2008-04-22 15:00:00,31.73,31.92,31.71,31.91,102100.0,26.5225,26.6813,26.5058,26.6729,102100.0
2008-04-22 15:30:00,31.9,32.13,31.86,32.0,193400.0,26.6646,26.8568,26.6312,26.7482,193400.0
2008-04-23 09:30:00,32.03,32.18,31.74,31.87,76600.0,26.7733,26.8986,26.5308,26.6395,76600.0
2008-04-23 10:00:00,31.87,31.94,31.59,31.93,115100.0,26.6395,26.698,26.4055,26.6897,115100.0
2008-04-23 10:30:00,31.93,32.17,31.85,32.1,114100.0,26.6897,26.8903,26.6228,26.8318,114100.0
2008-04-23 11:00:00,32.1,32.11,31.9,31.96,63200.0,26.8318,26.8401,26.6646,26.7147,63200.0
2008-04-23 11:30:00,31.95,32.03,31.92,31.92,40200.0,26.7064,26.7733,26.6813,26.6813,40200.0
2008-04-23 12:00:00,31.92,31.94,31.75,31.85,58200.0,26.6813,26.698,26.5392,26.6228,58200.0
2008-04-23 12:30:00,31.84,31.85,31.7,31.79,65700.0,26.6144,26.6228,26.4974,26.5726,65700.0
2008-04-23 13:00:00,31.78,31.91,31.76,31.91,64100.0,26.5643,26.6729,26.5476,26.6729,64100.0
2008-04-23 13:30:00,31.9,32.0,31.87,31.97,54400.0,26.6646,26.7482,26.6395,26.7231,54400.0
2008-04-23 14:00:00,31.99,31.99,31.86,31.9,54000.0,26.7398,26.7398,26.6312,26.6646,54000.0
2008-04-23 14:30:00,31.89,31.95,31.83,31.88,61600.0,26.6562,26.7064,26.6061,26.6479,61600.0
2008-04-23 15:00:00,31.86,32.0,31.85,31.93,84100.0,26.6312,26.7482,26.6228,26.6897,84100.0
2008-04-23 15:30:00,31.94,32.0,31.86,31.98,182100.0,26.698,26.7482,26.6312,26.7315,182100.0
2008-04-24 09:30:00,32.08,32.1,31.77,32.03,104300.0,26.815,26.8318,26.5559,26.7733,104300.0
2008-04-24 10:00:00,32.02,32.04,31.69,31.75,172200.0,26.7649,26.7816,26.4891,26.5392,172200.0
2008-04-24 10:30:00,31.75,31.87,31.69,31.79,95500.0,26.5392,26.6395,26.4891,26.5726,95500.0
2008-04-24 11:00:00,31.79,32.06,31.79,32.06,123600.0,26.5726,26.7983,26.5726,26.7983,123600.0
2008-04-24 11:30:00,32.06,32.54,32.06,32.52,130000.0,26.7983,27.1996,26.7983,27.1828,130000.0
2008-04-24 12:00:00,32.52,32.86,32.52,32.8,164000.0,27.1828,27.467,27.1828,27.4169,164000.0
2008-04-24 12:30:00,32.8,33.12,32.77,32.96,169900.0,27.4169,27.6844,27.3918,27.5506,169900.0
2008-04-24 13:00:00,32.96,33.14,32.94,33.08,112300.0,27.5506,27.7011,27.5339,27.6509,112300.0
2008-04-24 13:30:00,33.08,33.18,32.99,33.14,128400.0,27.6509,27.7345,27.5757,27.7011,128400.0
2008-04-24 14:00:00,33.13,33.2,33.05,33.08,236500.0,27.6927,27.7512,27.6259,27.6509,236500.0
2008-04-24 14:30:00,33.07,33.18,33.04,33.07,163100.0,27.6426,27.7345,27.6175,27.6426,163100.0
2008-04-24 15:00:00,33.06,33.1,32.88,32.98,196000.0,27.6342,27.6676,27.4838,27.5673,196000.0
2008-04-24 15:30:00,32.98,33.07,32.81,32.95,337700.0,27.5673,27.6426,27.4252,27.5423,337700.0
2008-04-25 09:30:00,33.0,33.24,32.89,33.01,240600.0,27.5841,27.7847,27.4921,27.5924,240600.0
2008-04-25 10:00:00,33.01,33.34,32.9,33.15,260800.0,27.5924,27.8683,27.5005,27.7094,260800.0
2008-04-25 10:30:00,33.12,33.37,33.08,33.21,145000.0,27.6844,27.8933,27.6509,27.7596,145000.0
2008-04-25 11:00:00,33.21,33.3,32.76,32.96,160100.0,27.7596,27.8348,27.3834,27.5506,160100.0
2008-04-25 11:30:00,32.93,33.14,32.78,33.13,54500.0,27.5255,27.7011,27.4002,27.6927,54500.0
2008-04-25 12:00:00,33.12,33.18,33.03,33.1,47400.0,27.6844,27.7345,27.6091,27.6676,47400.0
2008-04-25 12:30:00,33.1,33.1,32.97,33.02,62100.0,27.6676,27.6676,27.559,27.6008,62100.0
2008-04-25 13:00:00,33.03,33.13,32.9,32.9,138000.0,27.6091,27.6927,27.5005,27.5005,138000.0
2008-04-25 13:30:00,32.91,32.96,32.8,32.96,61700.0,27.5088,27.5506,27.4169,27.5506,61700.0
2008-04-25 14:00:00,32.96,33.14,32.94,32.98,149500.0,27.5506,27.7011,27.5339,27.5673,149500.0
2008-04-25 14:30:00,32.99,33.2,32.96,33.2,99700.0,27.5757,27.7512,27.5506,27.7512,99700.0
2008-04-25 15:00:00,33.2,33.61,33.19,33.46,192100.0,27.7512,28.0939,27.7429,27.9686,192100.0
2008-04-25 15:30:00,33.46,33.49,33.23,33.43,296100.0,27.9686,27.9936,27.7763,27.9435,296100.0
2008-04-28 09:30:00,33.33,33.43,33.06,33.15,182000.0,27.8599,27.9435,27.6342,27.7094,182000.0
2008-04-28 10:00:00,33.15,33.31,33.1,33.23,189400.0,27.7094,27.8432,27.6676,27.7763,189400.0
2008-04-28 10:30:00,33.23,33.69,33.2,33.67,100000.0,27.7763,28.1608,27.7512,28.1441,100000.0
2008-04-28 11:00:00,33.67,33.76,33.6,33.72,53400.0,28.1441,28.2193,28.0856,28.1859,53400.0
2008-04-28 11:30:00,33.73,33.82,33.69,33.76,97200.0,28.1943,28.2695,28.1608,28.2193,97200.0
2008-04-28 12:00:00,33.76,34.17,33.76,34.08,156400.0,28.2193,28.562,28.2193,28.4868,156400.0
2008-04-28 12:30:00,34.09,34.1,33.89,33.9,62300.0,28.4952,28.5035,28.328,28.3364,62300.0
2008-04-28 13:00:00,33.9,34.06,33.88,34.05,64200.0,28.3364,28.4701,28.3196,28.4617,64200.0
2008-04-28 13:30:00,34.06,34.22,34.05,34.21,81300.0,28.4701,28.6038,28.4617,28.5955,81300.0
2008-04-28 14:00:00,34.22,34.22,33.96,34.0,121200.0,28.6038,28.6038,28.3865,28.4199,121200.0
2008-04-28 14:30:00,34.01,34.06,33.89,33.97,114300.0,28.4283,28.4701,28.328,28.3949,114300.0
2008-04-28 15:00:00,33.97,33.99,33.88,33.95,210400.0,28.3949,28.4116,28.3196,28.3781,210400.0
2008-04-28 15:30:00,33.95,34.08,33.89,34.0,226400.0,28.3781,28.4868,28.328,28.4199,226400.0
2008-04-29 09:30:00,33.96,34.35,33.82,33.98,89100.0,28.3865,28.7125,28.2695,28.4032,89100.0
2008-04-29 10:00:00,34.0,34.13,33.87,33.99,95400.0,28.4199,28.5286,28.3113,28.4116,95400.0
2008-04-29 10:30:00,33.96,34.03,33.77,33.9,80300.0,28.3865,28.445,28.2277,28.3364,80300.0
2008-04-29 11:00:00,33.89,33.96,33.71,33.72,102900.0,28.328,28.3865,28.1775,28.1859,102900.0
2008-04-29 11:30:00,33.71,33.82,33.62,33.82,75500.0,28.1775,28.2695,28.1023,28.2695,75500.0
2008-04-29 12:00:00,33.8,33.85,33.72,33.79,46700.0,28.2528,28.2946,28.1859,28.2444,46700.0
2008-04-29 12:30:00,33.79,33.88,33.75,33.8,45200.0,28.2444,28.3196,28.211,28.2528,45200.0
2008-04-29 13:00:00,33.8,34.03,33.73,33.99,89400.0,28.2528,28.445,28.1943,28.4116,89400.0
2008-04-29 13:30:00,34.0,34.11,33.92,33.95,67800.0,28.4199,28.5119,28.3531,28.3781,67800.0
2008-04-29 14:00:00,33.95,34.05,33.92,34.02,93700.0,28.3781,28.4617,28.3531,28.4367,93700.0
2008-04-29 14:30:00,34.02,34.17,33.96,34.14,67700.0,28.4367,28.562,28.3865,28.537,67700.0
2008-04-29 15:00:00,34.13,34.29,34.11,34.27,140500.0,28.5286,28.6623,28.5119,28.6456,140500.0
2008-04-29 15:30:00,34.26,34.44,34.16,34.44,435500.0,28.6373,28.7877,28.5537,28.7877,435500.0
2008-04-30 09:30:00,34.53,34.64,34.14,34.31,160900.0,28.863,28.9549,28.537,28.6791,160900.0
2008-04-30 10:00:00,34.3,34.56,34.16,34.17,166000.0,28.6707,28.888,28.5537,28.562,166000.0
2008-04-30 10:30:00,34.17,34.3,34.07,34.3,245000.0,28.562,28.6707,28.4785,28.6707,245000.0
2008-04-30 11:00:00,34.29,34.35,34.17,34.28,162800.0,28.6623,28.7125,28.562,28.654,162800.0
2008-04-30 11:30:00,34.26,34.27,34.06,34.25,183300.0,28.6373,28.6456,28.4701,28.6289,183300.0
2008-04-30 12:00:00,34.24,34.26,34.14,34.15,57900.0,28.6206,28.6373,28.537,28.5453,57900.0
2008-04-30 12:30:00,34.12,34.25,34.07,34.11,55700.0,28.5202,28.6289,28.4785,28.5119,55700.0
2008-04-30 13:00:00,34.13,34.14,34.02,34.07,118600.0,28.5286,28.537,28.4367,28.4785,118600.0
2008-04-30 13:30:00,34.07,34.11,33.96,34.02,121300.0,28.4785,28.5119,28.3865,28.4367,121300.0
2008-04-30 14:00:00,34.02,34.47,33.86,34.28,304500.0,28.4367,28.8128,28.3029,28.654,304500.0
2008-04-30 14:30:00,34.25,34.48,33.93,33.95,377000.0,28.6289,28.8212,28.3614,28.3781,377000.0
2008-04-30 15:00:00,33.94,34.01,33.73,33.95,445700.0,28.3698,28.4283,28.1943,28.3781,445700.0
2008-04-30 15:30:00,33.95,34.1,33.91,33.94,400100.0,28.3781,28.5035,28.3447,28.3698,400100.0
2008-05-01 09:30:00,33.73,34.01,33.57,33.9,266300.0,28.1943,28.4283,28.0605,28.3364,266300.0
2008-05-01 10:00:00,33.91,34.17,33.76,34.15,231000.0,28.3447,28.562,28.2193,28.5453,231000.0
2008-05-01 10:30:00,34.16,34.36,34.11,34.31,169700.0,28.5537,28.7209,28.5119,28.6791,169700.0
2008-05-01 11:00:00,34.31,34.77,34.31,34.55,440800.0,28.6791,29.0636,28.6791,28.8797,440800.0
2008-05-01 11:30:00,34.54,34.74,34.36,34.37,216800.0,28.8713,29.0385,28.7209,28.7292,216800.0
2008-05-01 12:00:00,34.37,35.05,34.3,35.01,291900.0,28.7292,29.2976,28.6707,29.2642,291900.0
2008-05-01 12:30:00,35.01,35.36,34.99,35.31,249700.0,29.2642,29.5567,29.2475,29.5149,249700.0
2008-05-01 13:00:00,35.31,35.32,34.98,35.0,318000.0,29.5149,29.5233,29.2391,29.2558,318000.0
2008-05-01 13:30:00,35.0,35.02,34.77,34.79,146000.0,29.2558,29.2725,29.0636,29.0803,146000.0
2008-05-01 14:00:00,34.79,35.14,34.75,34.99,239200.0,29.0803,29.3728,29.0468,29.2475,239200.0
2008-05-01 14:30:00,34.99,35.19,34.98,35.05,186900.0,29.2475,29.4146,29.2391,29.2976,186900.0
2008-05-01 15:00:00,35.05,35.17,35.0,35.07,237000.0,29.2976,29.3979,29.2558,29.3143,237000.0
2008-05-01 15:30:00,35.06,35.13,34.93,34.99,441200.0,29.306,29.3645,29.1973,29.2475,441200.0
2008-05-02 09:30:00,35.36,35.36,34.84,35.25,145300.0,29.5567,29.5567,29.1221,29.4648,145300.0
2008-05-02 10:00:00,35.25,35.31,34.7,34.72,153600.0,29.4648,29.5149,29.0051,29.0218,153600.0
2008-05-02 10:30:00,34.73,34.8,34.32,34.36,192700.0,29.0301,29.0886,28.6874,28.7209,192700.0
2008-05-02 11:00:00,34.35,34.52,34.25,34.41,142900.0,28.7125,28.8546,28.6289,28.7626,142900.0
2008-05-02 11:30:00,34.42,34.57,34.28,34.45,91300.0,28.771,28.8964,28.654,28.7961,91300.0
2008-05-02 12:00:00,34.43,34.44,34.16,34.17,94700.0,28.7794,28.7877,28.5537,28.562,94700.0
2008-05-02 12:30:00,34.17,34.28,34.07,34.24,87400.0,28.562,28.654,28.4785,28.6206,87400.0
2008-05-02 13:00:00,34.24,34.36,34.1,34.36,97600.0,28.6206,28.7209,28.5035,28.7209,97600.0
2008-05-02 13:30:00,34.36,34.61,34.35,34.51,95400.0,28.7209,28.9298,28.7125,28.8462,95400.0
2008-05-02 14:00:00,34.5,34.59,34.38,34.43,86800.0,28.8379,28.9131,28.7376,28.7794,86800.0
2008-05-02 14:30:00,34.43,34.57,34.39,34.43,74900.0,28.7794,28.8964,28.7459,28.7794,74900.0
2008-05-02 15:00:00,34.43,34.73,34.42,34.62,146800.0,28.7794,29.0301,28.771,28.9382,146800.0
2008-05-02 15:30:00,34.62,34.71,34.53,34.69,150800.0,28.9382,29.0134,28.863,28.9967,150800.0
2008-05-05 09:30:00,34.7,34.85,34.21,34.44,263700.0,29.0051,29.1304,28.5955,28.7877,263700.0
2008-05-05 10:00:00,34.44,34.6,34.13,34.13,156400.0,28.7877,28.9215,28.5286,28.5286,156400.0
2008-05-05 10:30:00,34.13,34.45,34.03,34.14,181800.0,28.5286,28.7961,28.445,28.537,181800.0
2008-05-05 11:00:00,34.15,34.26,34.13,34.22,92300.0,28.5453,28.6373,28.5286,28.6038,92300.0
2008-05-05 11:30:00,34.22,34.36,34.19,34.21,49600.0,28.6038,28.7209,28.5788,28.5955,49600.0
2008-05-05 12:00:00,34.21,34.3,34.15,34.22,77300.0,28.5955,28.6707,28.5453,28.6038,77300.0
2008-05-05 12:30:00,34.23,34.35,34.21,34.21,71800.0,28.6122,28.7125,28.5955,28.5955,71800.0
2008-05-05 13:00:00,34.22,34.28,34.2,34.21,70600.0,28.6038,28.654,28.5871,28.5955,70600.0
2008-05-05 13:30:00,34.22,34.29,34.08,34.15,59700.0,28.6038,28.6623,28.4868,28.5453,59700.0
2008-05-05 14:00:00,34.15,34.22,34.11,34.18,91100.0,28.5453,28.6038,28.5119,28.5704,91100.0
2008-05-05 14:30:00,34.18,34.3,34.15,34.19,87700.0,28.5704,28.6707,28.5453,28.5788,87700.0
2008-05-05 15:00:00,34.19,34.28,34.16,34.23,200900.0,28.5788,28.654,28.5537,28.6122,200900.0
2008-05-05 15:30:00,34.23,34.38,34.15,34.34,220200.0,28.6122,28.7376,28.5453,28.7041,220200.0
2008-05-06 09:30:00,33.95,34.41,33.95,34.4,190300.0,28.3781,28.7626,28.3781,28.7543,190300.0
2008-05-06 10:00:00,34.4,34.77,34.4,34.7,123700.0,28.7543,29.0636,28.7543,29.0051,123700.0
2008-05-06 10:30:00,34.7,34.96,34.62,34.85,87300.0,29.0051,29.2224,28.9382,29.1304,87300.0
2008-05-06 11:00:00,34.85,35.14,34.79,35.1,208500.0,29.1304,29.3728,29.0803,29.3394,208500.0
2008-05-06 11:30:00,35.11,35.63,35.11,35.63,412400.0,29.3478,29.7824,29.3478,29.7824,412400.0
2008-05-06 12:00:00,35.63,36.32,35.62,36.04,421700.0,29.7824,30.3592,29.7741,30.1251,421700.0
2008-05-06 12:30:00,36.08,36.17,35.82,35.89,285300.0,30.1586,30.2338,29.9412,29.9998,285300.0
2008-05-06 13:00:00,35.89,35.96,35.71,35.71,118100.0,29.9998,30.0583,29.8493,29.8493,118100.0
2008-05-06 13:30:00,35.73,35.93,35.69,35.9,124100.0,29.866,30.0332,29.8326,30.0081,124100.0
2008-05-06 14:00:00,35.89,35.91,35.64,35.65,137600.0,29.9998,30.0165,29.7908,29.7991,137600.0
2008-05-06 14:30:00,35.67,35.71,35.55,35.65,116900.0,29.8159,29.8493,29.7156,29.7991,116900.0
2008-05-06 15:00:00,35.66,35.93,35.64,35.73,269100.0,29.8075,30.0332,29.7908,29.866,269100.0
2008-05-06 15:30:00,35.74,35.74,35.47,35.62,551200.0,29.8744,29.8744,29.6487,29.7741,551200.0
2008-05-07 09:30:00,35.76,35.76,34.83,34.84,238700.0,29.8911,29.8911,29.1137,29.1221,238700.0
2008-05-07 10:00:00,34.85,35.02,34.6,34.61,165400.0,29.1304,29.2725,28.9215,28.9298,165400.0
2008-05-07 10:30:00,34.64,34.69,34.27,34.32,335700.0,28.9549,28.9967,28.6456,28.6874,335700.0
2008-05-07 11:00:00,34.33,34.63,34.3,34.39,248700.0,28.6958,28.9465,28.6707,28.7459,248700.0
2008-05-07 11:30:00,34.41,34.45,34.21,34.33,79000.0,28.7626,28.7961,28.5955,28.6958,79000.0
2008-05-07 12:00:00,34.34,34.36,34.09,34.11,112400.0,28.7041,28.7209,28.4952,28.5119,112400.0
2008-05-07 12:30:00,34.1,34.44,34.09,34.43,197900.0,28.5035,28.7877,28.4952,28.7794,197900.0
2008-05-07 13:00:00,34.44,34.44,34.07,34.13,91700.0,28.7877,28.7877,28.4785,28.5286,91700.0
2008-05-07 13:30:00,34.13,34.34,34.12,34.27,109200.0,28.5286,28.7041,28.5202,28.6456,109200.0
2008-05-07 14:00:00,34.28,34.3,34.0,34.01,126100.0,28.654,28.6707,28.4199,28.4283,126100.0
2008-05-07 14:30:00,33.99,34.07,33.87,34.01,121100.0,28.4116,28.4785,28.3113,28.4283,121100.0
2008-05-07 15:00:00,34.01,34.18,33.8,33.93,173500.0,28.4283,28.5704,28.2528,28.3614,173500.0
2008-05-07 15:30:00,33.92,34.1,33.84,33.95,444100.0,28.3531,28.5035,28.2862,28.3781,444100.0
2008-05-08 09:30:00,34.01,34.54,33.92,34.44,153200.0,28.5115,28.9559,28.4361,28.872,153200.0
2008-05-08 10:00:00,34.44,34.51,33.82,33.99,73900.0,28.872,28.9307,28.3523,28.4948,73900.0
2008-05-08 10:30:00,33.99,34.08,33.57,33.74,119100.0,28.4948,28.5702,28.1427,28.2852,119100.0
2008-05-08 11:00:00,33.74,34.16,33.62,34.11,75000.0,28.2852,28.6373,28.1846,28.5954,75000.0
2008-05-08 11:30:00,34.13,34.3,34.03,34.24,47800.0,28.6121,28.7547,28.5283,28.7044,47800.0
2008-05-08 12:00:00,34.24,34.27,33.99,34.01,40600.0,28.7044,28.7295,28.4948,28.5115,40600.0
2008-05-08 12:30:00,33.99,34.09,33.94,34.0,44200.0,28.4948,28.5786,28.4529,28.5032,44200.0
2008-05-08 13:00:00,34.01,34.27,33.93,34.27,66600.0,28.5115,28.7295,28.4445,28.7295,66600.0
2008-05-08 13:30:00,34.27,34.39,34.21,34.33,38200.0,28.7295,28.8301,28.6792,28.7798,38200.0
2008-05-08 14:00:00,34.33,34.33,34.15,34.22,72100.0,28.7798,28.7798,28.6289,28.6876,72100.0
2008-05-08 14:30:00,34.23,34.3,33.98,34.0,132800.0,28.696,28.7547,28.4864,28.5032,132800.0
2008-05-08 15:00:00,34.01,34.21,34.01,34.16,160900.0,28.5115,28.6792,28.5115,28.6373,160900.0
2008-05-08 15:30:00,34.17,34.23,34.04,34.18,225300.0,28.6457,28.696,28.5367,28.6541,225300.0
2008-05-09 09:30:00,34.0,34.0,33.54,33.54,99600.0,28.5032,28.5032,28.1175,28.1175,99600.0
2008-05-09 10:00:00,33.54,33.68,33.51,33.55,87300.0,28.1175,28.2349,28.0924,28.1259,87300.0
2008-05-09 10:30:00,33.55,33.89,33.55,33.83,67900.0,28.1259,28.4109,28.1259,28.3606,67900.0
2008-05-09 11:00:00,33.83,33.97,33.78,33.79,56500.0,28.3606,28.478,28.3187,28.3271,56500.0
2008-05-09 11:30:00,33.81,33.82,33.55,33.57,57500.0,28.3439,28.3523,28.1259,28.1427,57500.0
2008-05-09 12:00:00,33.57,33.57,33.36,33.37,58900.0,28.1427,28.1427,27.9666,27.975,58900.0
2008-05-09 12:30:00,33.39,33.57,33.37,33.57,61200.0,27.9918,28.1427,27.975,28.1427,61200.0
2008-05-09 13:00:00,33.57,33.63,33.44,33.59,72200.0,28.1427,28.193,28.0337,28.1594,72200.0
2008-05-09 13:30:00,33.59,33.88,33.57,33.85,55200.0,28.1594,28.4026,28.1427,28.3774,55200.0
2008-05-09 14:00:00,33.85,33.86,33.67,33.68,82500.0,28.3774,28.3858,28.2265,28.2349,82500.0
2008-05-09 14:30:00,33.69,33.77,33.67,33.7,74900.0,28.2433,28.3103,28.2265,28.2517,74900.0
2008-05-09 15:00:00,33.69,33.92,33.64,33.85,147800.0,28.2433,28.4361,28.2014,28.3774,147800.0
2008-05-09 15:30:00,33.85,33.92,33.75,33.84,189500.0,28.3774,28.4361,28.2936,28.369,189500.0
2008-05-12 09:30:00,33.75,33.79,33.41,33.49,319100.0,28.2936,28.3271,28.0085,28.0756,319100.0
2008-05-12 10:00:00,33.5,33.5,33.17,33.33,109300.0,28.084,28.084,27.8073,27.9415,109300.0
2008-05-12 10:30:00,33.35,33.64,33.3,33.51,135600.0,27.9582,28.2014,27.9163,28.0924,135600.0
2008-05-12 11:00:00,33.51,33.68,33.5,33.58,69100.0,28.0924,28.2349,28.084,28.1511,69100.0
2008-05-12 11:30:00,33.59,33.88,33.57,33.76,98800.0,28.1594,28.4026,28.1427,28.302,98800.0
2008-05-12 12:00:00,33.75,34.11,33.72,34.07,122100.0,28.2936,28.5954,28.2684,28.5618,122100.0
2008-05-12 12:30:00,34.07,34.18,34.05,34.12,74900.0,28.5618,28.6541,28.5451,28.6038,74900.0
2008-05-12 13:00:00,34.1,34.1,33.97,34.03,71300.0,28.587,28.587,28.478,28.5283,71300.0
2008-05-12 13:30:00,34.02,34.03,33.89,33.94,105700.0,28.5199,28.5283,28.4109,28.4529,105700.0
2008-05-12 14:00:00,33.95,34.07,33.94,34.07,121800.0,28.4612,28.5618,28.4529,28.5618,121800.0
2008-05-12 14:30:00,34.07,34.32,34.06,34.25,160000.0,28.5618,28.7714,28.5535,28.7127,160000.0
2008-05-12 15:00:00,34.24,34.37,34.2,34.33,90200.0,28.7044,28.8133,28.6708,28.7798,90200.0
2008-05-12 15:30:00,34.33,34.51,34.3,34.43,238700.0,28.7798,28.9307,28.7547,28.8636,238700.0
2008-05-13 09:30:00,34.53,34.53,34.15,34.33,198500.0,28.9475,28.9475,28.6289,28.7798,198500.0
2008-05-13 10:00:00,34.35,34.35,33.91,34.32,112800.0,28.7966,28.7966,28.4277,28.7714,112800.0
2008-05-13 10:30:00,34.3,34.35,34.04,34.09,61100.0,28.7547,28.7966,28.5367,28.5786,61100.0
2008-05-13 11:00:00,34.09,34.13,34.01,34.01,70600.0,28.5786,28.6121,28.5115,28.5115,70600.0
2008-05-13 11:30:00,34.02,34.12,33.85,34.08,72800.0,28.5199,28.6038,28.3774,28.5702,72800.0
2008-05-13 12:00:00,34.08,34.3,34.08,34.29,50200.0,28.5702,28.7547,28.5702,28.7463,50200.0
2008-05-13 12:30:00,34.3,34.35,34.2,34.27,59600.0,28.7547,28.7966,28.6708,28.7295,59600.0
2008-05-13 13:00:00,34.27,34.35,34.25,34.3,58300.0,28.7295,28.7966,28.7127,28.7547,58300.0
2008-05-13 13:30:00,34.3,34.42,34.3,34.42,39100.0,28.7547,28.8553,28.7547,28.8553,39100.0
2008-05-13 14:00:00,34.41,34.47,34.33,34.33,55300.0,28.8469,28.8972,28.7798,28.7798,55300.0
2008-05-13 14:30:00,34.33,34.44,34.31,34.44,53700.0,28.7798,28.872,28.763,28.872,53700.0
2008-05-13 15:00:00,34.43,34.53,34.31,34.5,145900.0,28.8636,28.9475,28.763,28.9223,145900.0
2008-05-13 15:30:00,34.51,34.65,34.5,34.61,284200.0,28.9307,29.0481,28.9223,29.0145,284200.0
2008-05-14 09:30:00,34.67,35.48,34.59,35.44,91100.0,29.0648,29.7439,28.9978,29.7104,91100.0
2008-05-14 10:00:00,35.42,35.6,35.36,35.44,102700.0,29.6936,29.8445,29.6433,29.7104,102700.0
2008-05-14 10:30:00,35.44,35.82,35.4,35.77,211500.0,29.7104,30.0289,29.6768,29.987,211500.0
2008-05-14 11:00:00,35.77,35.8,35.6,35.66,74800.0,29.987,30.0122,29.8445,29.8948,74800.0
2008-05-14 11:30:00,35.66,35.67,35.43,35.55,52600.0,29.8948,29.9032,29.702,29.8026,52600.0
2008-05-14 12:00:00,35.55,35.67,35.55,35.63,22300.0,29.8026,29.9032,29.8026,29.8696,22300.0
2008-05-14 12:30:00,35.61,35.65,35.5,35.57,41000.0,29.8529,29.8864,29.7607,29.8193,41000.0
2008-05-14 13:00:00,35.57,35.84,35.57,35.76,55200.0,29.8193,30.0457,29.8193,29.9786,55200.0
2008-05-14 13:30:00,35.77,35.86,35.71,35.73,53800.0,29.987,30.0625,29.9367,29.9535,53800.0
2008-05-14 14:00:00,35.73,35.76,35.67,35.7,52500.0,29.9535,29.9786,29.9032,29.9283,52500.0
2008-05-14 14:30:00,35.7,35.79,35.69,35.75,116900.0,29.9283,30.0038,29.9199,29.9702,116900.0
2008-05-14 15:00:00,35.75,35.77,35.52,35.61,144800.0,29.9702,29.987,29.7774,29.8529,144800.0
2008-05-14 15:30:00,35.63,35.65,35.46,35.54,361100.0,29.8696,29.8864,29.7271,29.7942,361100.0
2008-05-15 09:30:00,35.48,35.5,35.14,35.25,122900.0,29.7439,29.7607,29.4589,29.5511,122900.0
2008-05-15 10:00:00,35.27,35.53,35.22,35.52,81000.0,29.5678,29.7858,29.5259,29.7774,81000.0
2008-05-15 10:30:00,35.51,35.57,35.39,35.48,43800.0,29.769,29.8193,29.6684,29.7439,43800.0
2008-05-15 11:00:00,35.48,35.66,35.28,35.31,58400.0,29.7439,29.8948,29.5762,29.6014,58400.0
2008-05-15 11:30:00,35.31,35.49,35.31,35.49,42400.0,29.6014,29.7523,29.6014,29.7523,42400.0
2008-05-15 12:00:00,35.49,35.82,35.48,35.81,57300.0,29.7523,30.0289,29.7439,30.0205,57300.0
2008-05-15 12:30:00,35.81,36.04,35.8,35.9,97500.0,30.0205,30.2133,30.0122,30.096,97500.0
2008-05-15 13:00:00,35.89,35.92,35.7,35.79,57000.0,30.0876,30.1127,29.9283,30.0038,57000.0
2008-05-15 13:30:00,35.77,35.89,35.7,35.8,35800.0,29.987,30.0876,29.9283,30.0122,35800.0
2008-05-15 14:00:00,35.8,35.82,35.67,35.67,72600.0,30.0122,30.0289,29.9032,29.9032,72600.0
2008-05-15 14:30:00,35.68,35.76,35.66,35.7,78400.0,29.9116,29.9786,29.8948,29.9283,78400.0
2008-05-15 15:00:00,35.69,35.8,35.59,35.8,188400.0,29.9199,30.0122,29.8361,30.0122,188400.0
2008-05-15 15:30:00,35.79,36.04,35.76,36.03,381400.0,30.0038,30.2133,29.9786,30.205,381400.0
2008-05-16 09:30:00,36.05,36.05,35.35,35.45,242000.0,30.2217,30.2217,29.6349,29.7187,242000.0
2008-05-16 10:00:00,35.44,35.45,34.97,35.23,190600.0,29.7104,29.7187,29.3163,29.5343,190600.0
2008-05-16 10:30:00,35.24,35.24,34.94,34.96,131800.0,29.5427,29.5427,29.2912,29.308,131800.0
2008-05-16 11:00:00,34.97,35.01,34.84,34.89,138700.0,29.3163,29.3499,29.2074,29.2493,138700.0
2008-05-16 11:30:00,34.9,35.13,34.9,35.0,102000.0,29.2577,29.4505,29.2577,29.3415,102000.0
2008-05-16 12:00:00,35.01,35.11,34.96,35.0,81900.0,29.3499,29.4337,29.308,29.3415,81900.0
2008-05-16 12:30:00,35.0,35.18,34.93,35.16,74800.0,29.3415,29.4924,29.2828,29.4756,74800.0
2008-05-16 13:00:00,35.16,35.27,35.07,35.16,49500.0,29.4756,29.5678,29.4002,29.4756,49500.0
2008-05-16 13:30:00,35.15,35.17,34.98,35.04,42000.0,29.4672,29.484,29.3247,29.375,42000.0
2008-05-16 14:00:00,35.02,35.22,34.99,35.12,80100.0,29.3583,29.5259,29.3331,29.4421,80100.0
2008-05-16 14:30:00,35.15,35.16,35.08,35.11,86900.0,29.4672,29.4756,29.4086,29.4337,86900.0
2008-05-16 15:00:00,35.11,35.25,35.06,35.2,147300.0,29.4337,29.5511,29.3918,29.5092,147300.0
2008-05-16 15:30:00,35.21,35.36,35.11,35.36,276800.0,29.5175,29.6433,29.4337,29.6433,276800.0
2008-05-19 09:30:00,35.23,35.95,35.03,35.92,90800.0,29.5343,30.1379,29.3666,30.1127,90800.0
2008-05-19 10:00:00,35.92,35.95,35.72,35.8,93500.0,30.1127,30.1379,29.9451,30.0122,93500.0
2008-05-19 10:30:00,35.8,35.99,35.74,35.94,113600.0,30.0122,30.1714,29.9619,30.1295,113600.0
2008-05-19 11:00:00,35.95,36.0,35.8,35.99,47800.0,30.1379,30.1798,30.0122,30.1714,47800.0
2008-05-19 11:30:00,36.0,36.18,35.95,36.01,53200.0,30.1798,30.3307,30.1379,30.1882,53200.0
2008-05-19 12:00:00,36.0,36.02,35.85,35.89,62000.0,30.1798,30.1966,30.0541,30.0876,62000.0
2008-05-19 12:30:00,35.9,35.94,35.85,35.91,43100.0,30.096,30.1295,30.0541,30.1044,43100.0
2008-05-19 13:00:00,35.92,36.02,35.91,35.98,68500.0,30.1127,30.1966,30.1044,30.163,68500.0
2008-05-19 13:30:00,35.99,36.01,35.63,35.65,101500.0,30.1714,30.1882,29.8696,29.8864,101500.0
2008-05-19 14:00:00,35.66,35.66,35.31,35.4,110700.0,29.8948,29.8948,29.6014,29.6768,110700.0
2008-05-19 14:30:00,35.4,35.46,35.31,35.44,89200.0,29.6768,29.7271,29.6014,29.7104,89200.0
2008-05-19 15:00:00,35.46,35.6,35.38,35.51,90700.0,29.7271,29.8445,29.6601,29.769,90700.0
2008-05-19 15:30:00,35.51,35.52,35.12,35.52,339000.0,29.769,29.7774,29.4421,29.7774,339000.0
2008-05-20 09:30:00,35.25,35.25,34.57,34.58,136700.0,29.5511,29.5511,28.981,28.9894,136700.0
2008-05-20 10:00:00,34.58,34.78,34.35,34.75,91500.0,28.9894,29.1571,28.7966,29.1319,91500.0
2008-05-20 10:30:00,34.73,34.73,34.48,34.7,95800.0,29.1151,29.1151,28.9056,29.09,95800.0
2008-05-20 11:00:00,34.67,34.69,34.3,34.31,84700.0,29.0648,29.0816,28.7547,28.763,84700.0
2008-05-20 11:30:00,34.32,34.37,34.18,34.22,83300.0,28.7714,28.8133,28.6541,28.6876,83300.0
2008-05-20 12:00:00,34.22,34.58,34.22,34.57,78800.0,28.6876,28.9894,28.6876,28.981,78800.0
2008-05-20 12:30:00,34.57,34.63,34.41,34.49,79500.0,28.981,29.0313,28.8469,28.9139,79500.0
2008-05-20 13:00:00,34.48,34.73,34.48,34.59,81100.0,28.9056,29.1151,28.9056,28.9978,81100.0
2008-05-20 13:30:00,34.59,34.6,34.44,34.44,52500.0,28.9978,29.0062,28.872,28.872,52500.0
2008-05-20 14:00:00,34.44,34.52,34.32,34.38,72400.0,28.872,28.9391,28.7714,28.8217,72400.0
2008-05-20 14:30:00,34.38,34.46,34.22,34.23,133300.0,28.8217,28.8888,28.6876,28.696,133300.0
2008-05-20 15:00:00,34.23,34.49,34.22,34.41,196700.0,28.696,28.9139,28.6876,28.8469,196700.0
2008-05-20 15:30:00,34.4,34.51,34.13,34.46,327800.0,28.8385,28.9307,28.6121,28.8888,327800.0
2008-05-21 09:30:00,34.6,34.78,34.11,34.11,81000.0,29.0062,29.1571,28.5954,28.5954,81000.0
2008-05-21 10:00:00,34.12,34.55,34.02,34.5,179800.0,28.6038,28.9642,28.5199,28.9223,179800.0
2008-05-21 10:30:00,34.5,34.55,33.95,33.97,242500.0,28.9223,28.9642,28.4612,28.478,242500.0
2008-05-21 11:00:00,33.97,33.97,33.55,33.83,148200.0,28.478,28.478,28.1259,28.3606,148200.0
2008-05-21 11:30:00,33.82,33.84,33.72,33.82,68000.0,28.3523,28.369,28.2684,28.3523,68000.0
2008-05-21 12:00:00,33.81,33.94,33.76,33.93,95900.0,28.3439,28.4529,28.302,28.4445,95900.0
2008-05-21 12:30:00,33.93,34.03,33.85,33.86,122500.0,28.4445,28.5283,28.3774,28.3858,122500.0
2008-05-21 13:00:00,33.86,33.88,33.38,33.42,225700.0,28.3858,28.4026,27.9834,28.0169,225700.0
2008-05-21 13:30:00,33.42,33.45,33.01,33.04,249000.0,28.0169,28.0421,27.6732,27.6984,249000.0
2008-05-21 14:00:00,33.06,33.14,32.63,32.67,357500.0,27.7151,27.7822,27.3547,27.3882,357500.0
2008-05-21 14:30:00,32.67,32.71,32.45,32.5,479200.0,27.3882,27.4217,27.2038,27.2457,479200.0
2008-05-21 15:00:00,32.51,32.92,32.49,32.76,566800.0,27.2541,27.5978,27.2373,27.4636,566800.0
2008-05-21 15:30:00,32.75,32.88,32.46,32.83,967200.0,27.4552,27.5642,27.2121,27.5223,967200.0
2008-05-22 09:30:00,32.84,33.23,32.66,33.12,222900.0,27.5307,27.8576,27.3798,27.7654,222900.0
2008-05-22 10:00:00,33.1,33.57,33.07,33.51,168400.0,27.7487,28.1427,27.7235,28.0924,168400.0
2008-05-22 10:30:00,33.5,33.91,33.5,33.88,203200.0,28.084,28.4277,28.084,28.4026,203200.0
2008-05-22 11:00:00,33.87,34.2,33.84,34.18,230000.0,28.3942,28.6708,28.369,28.6541,230000.0
2008-05-22 11:30:00,34.15,34.18,33.98,34.02,169100.0,28.6289,28.6541,28.4864,28.5199,169100.0
2008-05-22 12:00:00,33.99,34.09,33.8,34.09,100600.0,28.4948,28.5786,28.3355,28.5786,100600.0
2008-05-22 12:30:00,34.08,34.14,34.04,34.11,77800.0,28.5702,28.6205,28.5367,28.5954,77800.0
2008-05-22 13:00:00,34.09,34.13,33.96,33.97,89600.0,28.5786,28.6121,28.4696,28.478,89600.0
2008-05-22 13:30:00,33.97,34.13,33.93,34.03,67300.0,28.478,28.6121,28.4445,28.5283,67300.0
2008-05-22 14:00:00,34.03,34.14,33.79,33.85,149200.0,28.5283,28.6205,28.3271,28.3774,149200.0
2008-05-22 14:30:00,33.84,33.91,33.71,33.75,168800.0,28.369,28.4277,28.26,28.2936,168800.0
2008-05-22 15:00:00,33.75,33.75,33.64,33.67,285500.0,28.2936,28.2936,28.2014,28.2265,285500.0
2008-05-22 15:30:00,33.66,33.75,33.63,33.7,474200.0,28.2181,28.2936,28.193,28.2517,474200.0
2008-05-23 09:30:00,33.6,33.66,32.7,33.0,180600.0,28.1678,28.2181,27.4133,27.6648,180600.0
2008-05-23 10:00:00,33.0,33.17,32.8,32.99,106400.0,27.6648,27.8073,27.4972,27.6564,106400.0
2008-05-23 10:30:00,32.96,33.06,32.87,33.06,105700.0,27.6313,27.7151,27.5558,27.7151,105700.0
2008-05-23 11:00:00,33.05,33.09,32.8,32.81,77000.0,27.7067,27.7403,27.4972,27.5055,77000.0
2008-05-23 11:30:00,32.81,33.11,32.77,33.04,169700.0,27.5055,27.757,27.472,27.6984,169700.0
2008-05-23 12:00:00,33.05,33.15,33.02,33.06,58500.0,27.7067,27.7906,27.6816,27.7151,58500.0
2008-05-23 12:30:00,33.06,33.06,32.89,32.95,35900.0,27.7151,27.7151,27.5726,27.6229,35900.0
2008-05-23 13:00:00,32.96,33.02,32.9,33.01,55600.0,27.6313,27.6816,27.581,27.6732,55600.0
2008-05-23 13:30:00,33.01,33.1,32.96,32.98,139900.0,27.6732,27.7487,27.6313,27.6481,139900.0
2008-05-23 14:00:00,32.98,33.09,32.97,33.09,99000.0,27.6481,27.7403,27.6397,27.7403,99000.0
2008-05-23 14:30:00,33.08,33.13,32.97,33.09,86600.0,27.7319,27.7738,27.6397,27.7403,86600.0
2008-05-23 15:00:00,33.06,33.11,32.98,33.03,116300.0,27.7151,27.757,27.6481,27.69,116300.0
2008-05-23 15:30:00,33.04,33.24,32.98,33.24,331800.0,27.6984,27.866,27.6481,27.866,331800.0
2008-05-27 09:30:00,33.22,33.74,33.14,33.37,156100.0,27.8493,28.2852,27.7822,27.975,156100.0
2008-05-27 10:00:00,33.37,33.46,33.14,33.18,180100.0,27.975,28.0505,27.7822,27.8157,180100.0
2008-05-27 10:30:00,33.19,33.32,33.15,33.17,87300.0,27.8241,27.9331,27.7906,27.8073,87300.0
2008-05-27 11:00:00,33.18,33.24,32.93,32.99,102600.0,27.8157,27.866,27.6061,27.6564,102600.0
2008-05-27 11:30:00,32.99,33.06,32.96,32.99,67200.0,27.6564,27.7151,27.6313,27.6564,67200.0
2008-05-27 12:00:00,32.99,33.17,32.95,33.15,138500.0,27.6564,27.8073,27.6229,27.7906,138500.0
2008-05-27 12:30:00,33.16,33.38,33.15,33.36,118800.0,27.799,27.9834,27.7906,27.9666,118800.0
2008-05-27 13:00:00,33.36,33.61,33.34,33.54,125600.0,27.9666,28.1762,27.9499,28.1175,125600.0
2008-05-27 13:30:00,33.52,33.76,33.47,33.74,89600.0,28.1008,28.302,28.0588,28.2852,89600.0
2008-05-27 14:00:00,33.77,33.85,33.68,33.78,91400.0,28.3103,28.3774,28.2349,28.3187,91400.0
2008-05-27 14:30:00,33.79,34.17,33.79,34.06,184100.0,28.3271,28.6457,28.3271,28.5535,184100.0
2008-05-27 15:00:00,34.08,34.08,33.92,33.97,194200.0,28.5702,28.5702,28.4361,28.478,194200.0
2008-05-27 15:30:00,33.99,34.29,33.98,34.28,447600.0,28.4948,28.7463,28.4864,28.7379,447600.0
2008-05-28 09:30:00,35.25,35.4,34.83,35.11,630100.0,29.5511,29.6768,29.199,29.4337,630100.0
2008-05-28 10:00:00,35.11,35.45,34.95,34.98,469900.0,29.4337,29.7187,29.2996,29.3247,469900.0
2008-05-28 10:30:00,34.97,35.44,34.95,35.42,158200.0,29.3163,29.7104,29.2996,29.6936,158200.0
2008-05-28 11:00:00,35.42,35.69,35.39,35.45,184500.0,29.6936,29.9199,29.6684,29.7187,184500.0
2008-05-28 11:30:00,35.45,35.69,35.42,35.5,79800.0,29.7187,29.9199,29.6936,29.7607,79800.0
2008-05-28 12:00:00,35.5,35.58,35.07,35.58,159100.0,29.7607,29.8277,29.4002,29.8277,159100.0
2008-05-28 12:30:00,35.58,35.59,35.11,35.4,185900.0,29.8277,29.8361,29.4337,29.6768,185900.0
2008-05-28 13:00:00,35.39,35.6,35.39,35.56,141900.0,29.6684,29.8445,29.6684,29.811,141900.0
2008-05-28 13:30:00,35.57,35.64,35.23,35.42,165200.0,29.8193,29.878,29.5343,29.6936,165200.0
2008-05-28 14:00:00,35.43,35.58,35.35,35.47,169000.0,29.702,29.8277,29.6349,29.7355,169000.0
2008-05-28 14:30:00,35.48,35.67,35.43,35.64,145600.0,29.7439,29.9032,29.702,29.878,145600.0
2008-05-28 15:00:00,35.64,36.0,35.5,35.93,360900.0,29.878,30.1798,29.7607,30.1211,360900.0
2008-05-28 15:30:00,35.95,36.0,35.76,35.88,447800.0,30.1379,30.1798,29.9786,30.0792,447800.0
2008-05-29 09:30:00,35.77,36.11,35.62,35.72,162700.0,29.987,30.272,29.8613,29.9451,162700.0
2008-05-29 10:00:00,35.74,35.82,35.51,35.59,170400.0,29.9619,30.0289,29.769,29.8361,170400.0
2008-05-29 10:30:00,35.58,35.95,35.29,35.87,159900.0,29.8277,30.1379,29.5846,30.0708,159900.0
2008-05-29 11:00:00,35.87,35.89,35.5,35.67,83700.0,30.0708,30.0876,29.7607,29.9032,83700.0
2008-05-29 11:30:00,35.68,35.85,35.55,35.67,572100.0,29.9116,30.0541,29.8026,29.9032,572100.0
2008-05-29 12:00:00,35.69,35.73,35.49,35.6,139300.0,29.9199,29.9535,29.7523,29.8445,139300.0
2008-05-29 12:30:00,35.6,35.65,35.53,35.55,145200.0,29.8445,29.8864,29.7858,29.8026,145200.0
2008-05-29 13:00:00,35.55,35.67,35.55,35.65,123600.0,29.8026,29.9032,29.8026,29.8864,123600.0
2008-05-29 13:30:00,35.65,35.67,35.52,35.62,200300.0,29.8864,29.9032,29.7774,29.8613,200300.0
2008-05-29 14:00:00,35.61,35.75,35.58,35.72,179700.0,29.8529,29.9702,29.8277,29.9451,179700.0
2008-05-29 14:30:00,35.72,35.78,35.57,35.59,99000.0,29.9451,29.9954,29.8193,29.8361,99000.0
2008-05-29 15:00:00,35.58,35.61,35.3,35.34,205600.0,29.8277,29.8529,29.593,29.6265,205600.0
2008-05-29 15:30:00,35.35,35.57,35.31,35.56,471300.0,29.6349,29.8193,29.6014,29.811,471300.0
2008-05-30 09:30:00,35.32,35.44,34.96,35.08,350400.0,29.6098,29.7104,29.308,29.4086,350400.0
2008-05-30 10:00:00,35.09,35.32,34.79,35.23,298800.0,29.4169,29.6098,29.1654,29.5343,298800.0
2008-05-30 10:30:00,35.23,35.29,34.9,35.03,286100.0,29.5343,29.5846,29.2577,29.3666,286100.0
2008-05-30 11:00:00,35.04,35.1,34.77,34.83,123500.0,29.375,29.4253,29.1487,29.199,123500.0
2008-05-30 11:30:00,34.83,34.91,34.72,34.72,115400.0,29.199,29.266,29.1068,29.1068,115400.0
2008-05-30 12:00:00,34.73,34.82,34.65,34.7,210700.0,29.1151,29.1906,29.0481,29.09,210700.0
2008-05-30 12:30:00,34.7,34.93,34.7,34.88,108200.0,29.09,29.2828,29.09,29.2409,108200.0
2008-05-30 13:00:00,34.88,34.88,34.61,34.7,94100.0,29.2409,29.2409,29.0145,29.09,94100.0
2008-05-30 13:30:00,34.7,34.8,34.68,34.73,120400.0,29.09,29.1738,29.0732,29.1151,120400.0
2008-05-30 14:00:00,34.74,34.86,34.71,34.83,169500.0,29.1235,29.2241,29.0984,29.199,169500.0
2008-05-30 14:30:00,34.83,34.93,34.81,34.89,173500.0,29.199,29.2828,29.1822,29.2493,173500.0
2008-05-30 15:00:00,34.88,34.88,34.64,34.73,376500.0,29.2409,29.2409,29.0397,29.1151,376500.0
2008-05-30 15:30:00,34.72,34.86,34.6,34.84,811700.0,29.1068,29.2241,29.0062,29.2074,811700.0
2008-06-02 09:30:00,34.51,34.54,33.75,34.22,285500.0,28.9307,28.9559,28.2936,28.6876,285500.0
2008-06-02 10:00:00,34.23,34.33,33.83,34.07,140400.0,28.696,28.7798,28.3606,28.5618,140400.0
2008-06-02 10:30:00,34.06,34.06,33.82,33.84,104000.0,28.5535,28.5535,28.3523,28.369,104000.0
2008-06-02 11:00:00,33.84,33.94,33.79,33.94,127200.0,28.369,28.4529,28.3271,28.4529,127200.0
2008-06-02 11:30:00,33.92,34.13,33.92,33.97,176600.0,28.4361,28.6121,28.4361,28.478,176600.0
2008-06-02 12:00:00,33.95,34.1,33.94,33.97,119700.0,28.4612,28.587,28.4529,28.478,119700.0
2008-06-02 12:30:00,33.97,34.0,33.6,33.69,130000.0,28.478,28.5032,28.1678,28.2433,130000.0
2008-06-02 13:00:00,33.7,33.84,33.69,33.8,73500.0,28.2517,28.369,28.2433,28.3355,73500.0
2008-06-02 13:30:00,33.8,34.06,33.71,34.02,126000.0,28.3355,28.5535,28.26,28.5199,126000.0
2008-06-02 14:00:00,34.01,34.07,33.86,33.86,125300.0,28.5115,28.5618,28.3858,28.3858,125300.0
2008-06-02 14:30:00,33.86,33.89,33.74,33.83,84100.0,28.3858,28.4109,28.2852,28.3606,84100.0
2008-06-02 15:00:00,33.82,33.85,33.61,33.76,260200.0,28.3523,28.3774,28.1762,28.302,260200.0
2008-06-02 15:30:00,33.75,33.96,33.62,33.92,475600.0,28.2936,28.4696,28.1846,28.4361,475600.0
2008-06-03 09:30:00,34.08,34.27,33.81,33.83,594300.0,28.5702,28.7295,28.3439,28.3606,594300.0
2008-06-03 10:00:00,33.85,34.23,33.85,33.92,207300.0,28.3774,28.696,28.3774,28.4361,207300.0
2008-06-03 10:30:00,33.94,33.99,33.82,33.91,238600.0,28.4529,28.4948,28.3523,28.4277,238600.0
2008-06-03 11:00:00,33.91,33.99,33.87,33.94,128500.0,28.4277,28.4948,28.3942,28.4529,128500.0
2008-06-03 11:30:00,33.94,33.97,33.91,33.97,72900.0,28.4529,28.478,28.4277,28.478,72900.0
2008-06-03 12:00:00,33.96,33.98,33.83,33.92,135400.0,28.4696,28.4864,28.3606,28.4361,135400.0
2008-06-03 12:30:00,33.91,33.96,33.89,33.93,60300.0,28.4277,28.4696,28.4109,28.4445,60300.0
2008-06-03 13:00:00,33.92,33.95,33.77,33.79,91300.0,28.4361,28.4612,28.3103,28.3271,91300.0
2008-06-03 13:30:00,33.79,33.79,33.51,33.64,139900.0,28.3271,28.3271,28.0924,28.2014,139900.0
2008-06-03 14:00:00,33.63,33.65,33.33,33.38,102400.0,28.193,28.2097,27.9415,27.9834,102400.0
2008-06-03 14:30:00,33.38,33.64,33.31,33.61,192100.0,27.9834,28.2014,27.9247,28.1762,192100.0
2008-06-03 15:00:00,33.6,33.94,33.5,33.85,271000.0,28.1678,28.4529,28.084,28.3774,271000.0
2008-06-03 15:30:00,33.86,33.98,33.75,33.83,484800.0,28.3858,28.4864,28.2936,28.3606,484800.0
2008-06-04 09:30:00,33.54,33.8,33.31,33.7,223800.0,28.1175,28.3355,27.9247,28.2517,223800.0
2008-06-04 10:00:00,33.72,33.75,33.51,33.6,205100.0,28.2684,28.2936,28.0924,28.1678,205100.0
2008-06-04 10:30:00,33.59,33.78,33.47,33.72,352300.0,28.1594,28.3187,28.0588,28.2684,352300.0
2008-06-04 11:00:00,33.72,34.46,33.7,34.45,462100.0,28.2684,28.8888,28.2517,28.8804,462100.0
2008-06-04 11:30:00,34.44,34.68,34.41,34.54,464700.0,28.872,29.0732,28.8469,28.9559,464700.0
2008-06-04 12:00:00,34.54,34.64,34.46,34.6,269600.0,28.9559,29.0397,28.8888,29.0062,269600.0
2008-06-04 12:30:00,34.61,34.78,34.5,34.75,184800.0,29.0145,29.1571,28.9223,29.1319,184800.0
2008-06-04 13:00:00,34.75,34.94,34.64,34.9,110300.0,29.1319,29.2912,29.0397,29.2577,110300.0
2008-06-04 13:30:00,34.9,35.03,34.72,34.87,257600.0,29.2577,29.3666,29.1068,29.2325,257600.0
2008-06-04 14:00:00,34.87,34.97,34.45,34.66,115100.0,29.2325,29.3163,28.8804,29.0565,115100.0
2008-06-04 14:30:00,34.68,34.92,34.45,34.53,98700.0,29.0732,29.2744,28.8804,28.9475,98700.0
2008-06-04 15:00:00,34.52,34.89,34.52,34.84,216400.0,28.9391,29.2493,28.9391,29.2074,216400.0
2008-06-04 15:30:00,34.83,34.87,34.58,34.87,353700.0,29.199,29.2325,28.9894,29.2325,353700.0
2008-06-05 09:30:00,35.0,35.12,34.47,34.96,60500.0,29.3415,29.4421,28.8972,29.308,60500.0
2008-06-05 10:00:00,34.97,35.11,34.8,35.04,116600.0,29.3163,29.4337,29.1738,29.375,116600.0
2008-06-05 10:30:00,35.02,35.1,34.92,35.09,117900.0,29.3583,29.4253,29.2744,29.4169,117900.0
2008-06-05 11:00:00,35.08,35.25,35.05,35.25,66600.0,29.4086,29.5511,29.3834,29.5511,66600.0
2008-06-05 11:30:00,35.24,35.25,35.01,35.06,46800.0,29.5427,29.5511,29.3499,29.3918,46800.0
2008-06-05 12:00:00,35.06,35.18,35.04,35.16,41100.0,29.3918,29.4924,29.375,29.4756,41100.0
2008-06-05 12:30:00,35.17,35.24,35.04,35.2,171300.0,29.484,29.5427,29.375,29.5092,171300.0
2008-06-05 13:00:00,35.19,35.5,35.18,35.45,123700.0,29.5008,29.7607,29.4924,29.7187,123700.0
2008-06-05 13:30:00,35.45,35.58,35.44,35.55,131000.0,29.7187,29.8277,29.7104,29.8026,131000.0
2008-06-05 14:00:00,35.55,35.56,35.18,35.38,237000.0,29.8026,29.811,29.4924,29.6601,237000.0
2008-06-05 14:30:00,35.36,35.57,35.28,35.52,101500.0,29.6433,29.8193,29.5762,29.7774,101500.0
2008-06-05 15:00:00,35.53,35.69,35.5,35.67,196200.0,29.7858,29.9199,29.7607,29.9032,196200.0
2008-06-05 15:30:00,35.67,35.89,35.65,35.89,425000.0,29.9032,30.0876,29.8864,30.0876,425000.0
2008-06-06 09:30:00,35.44,35.44,34.58,34.77,189800.0,29.7104,29.7104,28.9894,29.1487,189800.0
2008-06-06 10:00:00,34.75,35.13,34.62,35.01,125100.0,29.1319,29.4505,29.0229,29.3499,125100.0
2008-06-06 10:30:00,35.01,35.32,35.0,35.16,151000.0,29.3499,29.6098,29.3415,29.4756,151000.0
2008-06-06 11:00:00,35.15,35.2,35.02,35.05,183200.0,29.4672,29.5092,29.3583,29.3834,183200.0
2008-06-06 11:30:00,35.05,35.27,35.04,35.14,171800.0,29.3834,29.5678,29.375,29.4589,171800.0
2008-06-06 12:00:00,35.16,35.2,34.97,35.0,116600.0,29.4756,29.5092,29.3163,29.3415,116600.0
2008-06-06 12:30:00,35.01,35.16,34.99,35.02,72000.0,29.3499,29.4756,29.3331,29.3583,72000.0
2008-06-06 13:00:00,35.02,35.02,34.76,34.79,156600.0,29.3583,29.3583,29.1403,29.1654,156600.0
2008-06-06 13:30:00,34.8,34.95,34.74,34.8,152700.0,29.1738,29.2996,29.1235,29.1738,152700.0
2008-06-06 14:00:00,34.78,34.8,34.4,34.6,125400.0,29.1571,29.1738,28.8385,29.0062,125400.0
2008-06-06 14:30:00,34.6,34.67,34.38,34.38,74600.0,29.0062,29.0648,28.8217,28.8217,74600.0
2008-06-06 15:00:00,34.39,34.6,34.26,34.37,242000.0,28.8301,29.0062,28.7211,28.8133,242000.0
2008-06-06 15:30:00,34.37,34.41,34.08,34.34,467000.0,28.8133,28.8469,28.5702,28.7882,467000.0
2008-06-09 09:30:00,34.49,34.49,33.57,34.12,94500.0,28.9139,28.9139,28.1427,28.6038,94500.0
2008-06-09 10:00:00,34.16,34.41,33.94,34.26,80100.0,28.6373,28.8469,28.4529,28.7211,80100.0
2008-06-09 10:30:00,34.25,34.38,33.84,33.86,143700.0,28.7127,28.8217,28.369,28.3858,143700.0
2008-06-09 11:00:00,33.86,34.0,33.81,34.0,92100.0,28.3858,28.5032,28.3439,28.5032,92100.0
2008-06-09 11:30:00,34.0,34.14,33.93,33.95,42600.0,28.5032,28.6205,28.4445,28.4612,42600.0
2008-06-09 12:00:00,33.96,33.97,33.84,33.94,32100.0,28.4696,28.478,28.369,28.4529,32100.0
2008-06-09 12:30:00,33.96,34.18,33.94,34.16,128900.0,28.4696,28.6541,28.4529,28.6373,128900.0
2008-06-09 13:00:00,34.14,34.17,33.75,33.91,70100.0,28.6205,28.6457,28.2936,28.4277,70100.0
2008-06-09 13:30:00,33.89,33.94,33.75,33.8,92900.0,28.4109,28.4529,28.2936,28.3355,92900.0
2008-06-09 14:00:00,33.81,33.84,33.63,33.82,138100.0,28.3439,28.369,28.193,28.3523,138100.0
2008-06-09 14:30:00,33.79,33.97,33.59,33.62,115100.0,28.3271,28.478,28.1594,28.1846,115100.0
2008-06-09 15:00:00,33.63,33.84,33.54,33.74,168200.0,28.193,28.369,28.1175,28.2852,168200.0
2008-06-09 15:30:00,33.77,34.17,33.76,34.17,469900.0,28.3103,28.6457,28.302,28.6457,469900.0
2008-06-10 09:30:00,33.88,34.25,33.5,34.0,74700.0,28.4026,28.7127,28.084,28.5032,74700.0
2008-06-10 10:00:00,34.0,34.27,33.83,34.02,162200.0,28.5032,28.7295,28.3606,28.5199,162200.0
2008-06-10 10:30:00,34.0,34.25,33.81,34.17,172300.0,28.5032,28.7127,28.3439,28.6457,172300.0
2008-06-10 11:00:00,34.18,34.42,34.14,34.25,197300.0,28.6541,28.8553,28.6205,28.7127,197300.0
2008-06-10 11:30:00,34.26,34.42,34.2,34.3,172600.0,28.7211,28.8553,28.6708,28.7547,172600.0
2008-06-10 12:00:00,34.32,34.7,34.26,34.61,217000.0,28.7714,29.09,28.7211,29.0145,217000.0
2008-06-10 12:30:00,34.6,34.66,34.49,34.56,153000.0,29.0062,29.0565,28.9139,28.9726,153000.0
2008-06-10 13:00:00,34.52,34.81,34.4,34.72,190900.0,28.9391,29.1822,28.8385,29.1068,190900.0
2008-06-10 13:30:00,34.73,34.77,34.47,34.49,161500.0,29.1151,29.1487,28.8972,28.9139,161500.0
2008-06-10 14:00:00,34.49,34.51,34.21,34.33,212200.0,28.9139,28.9307,28.6792,28.7798,212200.0
2008-06-10 14:30:00,34.34,34.63,34.3,34.57,218900.0,28.7882,29.0313,28.7547,28.981,218900.0
2008-06-10 15:00:00,34.59,34.64,34.5,34.59,151600.0,28.9978,29.0397,28.9223,28.9978,151600.0
2008-06-10 15:30:00,34.61,34.74,34.51,34.72,394100.0,29.0145,29.1235,28.9307,29.1068,394100.0
2008-06-11 09:30:00,34.63,34.63,33.89,34.09,172300.0,29.0313,29.0313,28.4109,28.5786,172300.0
2008-06-11 10:00:00,34.07,34.13,33.7,33.73,227100.0,28.5618,28.6121,28.2517,28.2768,227100.0
2008-06-11 10:30:00,33.75,33.96,33.39,33.95,272200.0,28.2936,28.4696,27.9918,28.4612,272200.0
2008-06-11 11:00:00,33.97,34.02,33.71,33.96,204500.0,28.478,28.5199,28.26,28.4696,204500.0
2008-06-11 11:30:00,33.96,34.1,33.8,34.09,110300.0,28.4696,28.587,28.3355,28.5786,110300.0
2008-06-11 12:00:00,34.09,34.18,33.87,33.88,141800.0,28.5786,28.6541,28.3942,28.4026,141800.0
2008-06-11 12:30:00,33.9,33.94,33.74,33.84,114600.0,28.4193,28.4529,28.2852,28.369,114600.0
2008-06-11 13:00:00,33.82,33.92,33.78,33.92,78700.0,28.3523,28.4361,28.3187,28.4361,78700.0
2008-06-11 13:30:00,33.9,33.91,33.67,33.76,148200.0,28.4193,28.4277,28.2265,28.302,148200.0
2008-06-11 14:00:00,33.76,33.87,33.6,33.77,183000.0,28.302,28.3942,28.1678,28.3103,183000.0
2008-06-11 14:30:00,33.75,33.8,33.67,33.68,152700.0,28.2936,28.3355,28.2265,28.2349,152700.0
2008-06-11 15:00:00,33.69,33.77,33.53,33.67,213900.0,28.2433,28.3103,28.1091,28.2265,213900.0
2008-06-11 15:30:00,33.67,33.68,33.32,33.4,491100.0,28.2265,28.2349,27.9331,28.0002,491100.0
2008-06-12 09:30:00,34.0,34.39,33.45,34.25,261400.0,28.5032,28.8301,28.0421,28.7127,261400.0
2008-06-12 10:00:00,34.25,34.31,33.83,34.0,178100.0,28.7127,28.763,28.3606,28.5032,178100.0
2008-06-12 10:30:00,34.0,34.18,34.0,34.12,260800.0,28.5032,28.6541,28.5032,28.6038,260800.0
2008-06-12 11:00:00,34.13,34.41,34.13,34.28,132100.0,28.6121,28.8469,28.6121,28.7379,132100.0
2008-06-12 11:30:00,34.29,34.35,34.12,34.19,45600.0,28.7463,28.7966,28.6038,28.6624,45600.0
2008-06-12 12:00:00,34.19,34.32,34.19,34.23,73000.0,28.6624,28.7714,28.6624,28.696,73000.0
2008-06-12 12:30:00,34.25,34.28,34.12,34.24,123000.0,28.7127,28.7379,28.6038,28.7044,123000.0
2008-06-12 13:00:00,34.23,34.3,34.04,34.15,75700.0,28.696,28.7547,28.5367,28.6289,75700.0
2008-06-12 13:30:00,34.16,34.16,33.75,33.78,106500.0,28.6373,28.6373,28.2936,28.3187,106500.0
2008-06-12 14:00:00,33.8,33.81,33.68,33.7,151200.0,28.3355,28.3439,28.2349,28.2517,151200.0
2008-06-12 14:30:00,33.69,33.82,33.34,33.38,232400.0,28.2433,28.3523,27.9499,27.9834,232400.0
2008-06-12 15:00:00,33.38,33.39,32.88,32.91,461600.0,27.9834,27.9918,27.5642,27.5894,461600.0
2008-06-12 15:30:00,32.91,33.41,32.91,33.38,614600.0,27.5894,28.0085,27.5894,27.9834,614600.0
2008-06-13 09:30:00,33.87,34.41,33.8,34.36,252900.0,28.3942,28.8469,28.3355,28.805,252900.0
2008-06-13 10:00:00,34.36,34.52,34.21,34.27,419800.0,28.805,28.9391,28.6792,28.7295,419800.0
2008-06-13 10:30:00,34.27,34.28,33.93,34.03,251800.0,28.7295,28.7379,28.4445,28.5283,251800.0
2008-06-13 11:00:00,34.02,34.19,33.91,34.11,151600.0,28.5199,28.6624,28.4277,28.5954,151600.0
2008-06-13 11:30:00,34.14,34.15,34.0,34.02,181100.0,28.6205,28.6289,28.5032,28.5199,181100.0
2008-06-13 12:00:00,34.0,34.02,33.85,33.86,67800.0,28.5032,28.5199,28.3774,28.3858,67800.0
2008-06-13 12:30:00,33.85,33.89,33.72,33.76,74500.0,28.3774,28.4109,28.2684,28.302,74500.0
2008-06-13 13:00:00,33.75,33.9,33.61,33.77,70500.0,28.2936,28.4193,28.1762,28.3103,70500.0
2008-06-13 13:30:00,33.78,33.8,33.53,33.61,124000.0,28.3187,28.3355,28.1091,28.1762,124000.0
2008-06-13 14:00:00,33.61,33.75,33.58,33.65,107500.0,28.1762,28.2936,28.1511,28.2097,107500.0
2008-06-13 14:30:00,33.62,33.82,33.56,33.79,94000.0,28.1846,28.3523,28.1343,28.3271,94000.0
2008-06-13 15:00:00,33.79,33.98,33.67,33.69,222600.0,28.3271,28.4864,28.2265,28.2433,222600.0
2008-06-13 15:30:00,33.69,33.94,33.65,33.94,280700.0,28.2433,28.4529,28.2097,28.4529,280700.0
2008-06-16 09:30:00,33.8,34.27,33.71,34.15,226800.0,28.3355,28.7295,28.26,28.6289,226800.0
2008-06-16 10:00:00,34.16,34.48,34.14,34.43,106700.0,28.6373,28.9056,28.6205,28.8636,106700.0
2008-06-16 10:30:00,34.46,34.53,34.15,34.47,115900.0,28.8888,28.9475,28.6289,28.8972,115900.0
2008-06-16 11:00:00,34.44,34.44,34.16,34.24,102300.0,28.872,28.872,28.6373,28.7044,102300.0
2008-06-16 11:30:00,34.24,34.35,34.15,34.2,60400.0,28.7044,28.7966,28.6289,28.6708,60400.0
2008-06-16 12:00:00,34.21,34.22,33.96,34.06,169900.0,28.6792,28.6876,28.4696,28.5535,169900.0
2008-06-16 12:30:00,34.08,34.26,34.08,34.23,61500.0,28.5702,28.7211,28.5702,28.696,61500.0
2008-06-16 13:00:00,34.22,34.28,34.02,34.28,73500.0,28.6876,28.7379,28.5199,28.7379,73500.0
2008-06-16 13:30:00,34.27,34.42,34.24,34.36,97100.0,28.7295,28.8553,28.7044,28.805,97100.0
2008-06-16 14:00:00,34.33,34.36,34.15,34.21,75600.0,28.7798,28.805,28.6289,28.6792,75600.0
2008-06-16 14:30:00,34.21,34.41,34.2,34.29,81600.0,28.6792,28.8469,28.6708,28.7463,81600.0
2008-06-16 15:00:00,34.29,34.29,34.15,34.19,203400.0,28.7463,28.7463,28.6289,28.6624,203400.0
2008-06-16 15:30:00,34.2,34.25,34.05,34.16,279500.0,28.6708,28.7127,28.5451,28.6373,279500.0
2008-06-17 09:30:00,34.76,34.76,34.04,34.15,117900.0,29.1403,29.1403,28.5367,28.6289,117900.0
2008-06-17 10:00:00,34.16,34.51,34.15,34.41,81500.0,28.6373,28.9307,28.6289,28.8469,81500.0
2008-06-17 10:30:00,34.41,34.59,34.32,34.48,96900.0,28.8469,28.9978,28.7714,28.9056,96900.0
2008-06-17 11:00:00,34.46,34.51,34.17,34.22,84400.0,28.8888,28.9307,28.6457,28.6876,84400.0
2008-06-17 11:30:00,34.24,34.28,34.0,34.01,258400.0,28.7044,28.7379,28.5032,28.5115,258400.0
2008-06-17 12:00:00,34.0,34.1,33.93,34.06,117100.0,28.5032,28.587,28.4445,28.5535,117100.0
2008-06-17 12:30:00,34.05,34.1,33.88,34.02,62800.0,28.5451,28.587,28.4026,28.5199,62800.0
2008-06-17 13:00:00,34.04,34.17,33.99,34.13,50300.0,28.5367,28.6457,28.4948,28.6121,50300.0
2008-06-17 13:30:00,34.12,34.21,34.07,34.09,44300.0,28.6038,28.6792,28.5618,28.5786,44300.0
2008-06-17 14:00:00,34.1,34.16,33.98,34.02,98100.0,28.587,28.6373,28.4864,28.5199,98100.0
2008-06-17 14:30:00,34.03,34.09,33.96,34.03,71900.0,28.5283,28.5786,28.4696,28.5283,71900.0
2008-06-17 15:00:00,34.02,34.05,33.8,33.88,140300.0,28.5199,28.5451,28.3355,28.4026,140300.0
2008-06-17 15:30:00,33.87,34.02,33.81,33.98,266000.0,28.3942,28.5199,28.3439,28.4864,266000.0
2008-06-18 09:30:00,33.63,33.87,33.08,33.51,598200.0,28.193,28.3942,27.7319,28.0924,598200.0
2008-06-18 10:00:00,33.52,33.52,33.23,33.27,317900.0,28.1008,28.1008,27.8576,27.8912,317900.0
2008-06-18 10:30:00,33.28,33.36,32.87,32.92,256600.0,27.8996,27.9666,27.5558,27.5978,256600.0
2008-06-18 11:00:00,32.93,33.3,32.84,33.05,245500.0,27.6061,27.9163,27.5307,27.7067,245500.0
2008-06-18 11:30:00,33.05,33.32,33.02,33.26,305900.0,27.7067,27.9331,27.6816,27.8828,305900.0
2008-06-18 12:00:00,33.28,33.4,33.16,33.34,350100.0,27.8996,28.0002,27.799,27.9499,350100.0
2008-06-18 12:30:00,33.33,33.41,33.2,33.26,111500.0,27.9415,28.0085,27.8325,27.8828,111500.0
2008-06-18 13:00:00,33.27,33.27,33.03,33.07,134000.0,27.8912,27.8912,27.69,27.7235,134000.0
2008-06-18 13:30:00,33.07,33.13,33.0,33.08,117900.0,27.7235,27.7738,27.6648,27.7319,117900.0
2008-06-18 14:00:00,33.08,33.21,32.88,32.98,221700.0,27.7319,27.8409,27.5642,27.6481,221700.0
2008-06-18 14:30:00,32.99,33.17,32.92,33.11,110500.0,27.6564,27.8073,27.5978,27.757,110500.0
2008-06-18 15:00:00,33.11,33.28,33.03,33.2,229000.0,27.757,27.8996,27.69,27.8325,229000.0
2008-06-18 15:30:00,33.19,33.21,32.94,33.11,632200.0,27.8241,27.8409,27.6145,27.757,632200.0
2008-06-19 09:30:00,33.07,33.65,33.07,33.48,152400.0,27.7235,28.2097,27.7235,28.0672,152400.0
2008-06-19 10:00:00,33.48,33.62,33.24,33.41,182700.0,28.0672,28.1846,27.866,28.0085,182700.0
2008-06-19 10:30:00,33.41,34.0,33.38,34.0,132200.0,28.0085,28.5032,27.9834,28.5032,132200.0
2008-06-19 11:00:00,34.0,34.13,33.7,33.88,173500.0,28.5032,28.6121,28.2517,28.4026,173500.0
2008-06-19 11:30:00,33.86,34.17,33.82,34.11,147800.0,28.3858,28.6457,28.3523,28.5954,147800.0
2008-06-19 12:00:00,34.11,34.54,34.01,34.45,165000.0,28.5954,28.9559,28.5115,28.8804,165000.0
2008-06-19 12:30:00,34.45,34.6,34.37,34.37,130900.0,28.8804,29.0062,28.8133,28.8133,130900.0
2008-06-19 13:00:00,34.36,34.36,34.12,34.2,89500.0,28.805,28.805,28.6038,28.6708,89500.0
2008-06-19 13:30:00,34.22,34.25,34.1,34.2,84600.0,28.6876,28.7127,28.587,28.6708,84600.0
2008-06-19 14:00:00,34.2,34.49,34.12,34.45,130100.0,28.6708,28.9139,28.6038,28.8804,130100.0
2008-06-19 14:30:00,34.45,34.74,34.43,34.65,168000.0,28.8804,29.1235,28.8636,29.0481,168000.0
2008-06-19 15:00:00,34.65,34.75,34.57,34.68,284800.0,29.0481,29.1319,28.981,29.0732,284800.0
2008-06-19 15:30:00,34.69,34.79,34.56,34.75,351100.0,29.0816,29.1654,28.9726,29.1319,351100.0
2008-06-20 09:30:00,34.43,34.64,34.06,34.25,286000.0,28.8636,29.0397,28.5535,28.7127,286000.0
2008-06-20 10:00:00,34.24,34.35,33.8,34.34,131500.0,28.7044,28.7966,28.3355,28.7882,131500.0
2008-06-20 10:30:00,34.34,34.36,34.15,34.21,164500.0,28.7882,28.805,28.6289,28.6792,164500.0
2008-06-20 11:00:00,34.23,34.4,34.08,34.38,153200.0,28.696,28.8385,28.5702,28.8217,153200.0
2008-06-20 11:30:00,34.38,34.49,34.34,34.46,66700.0,28.8217,28.9139,28.7882,28.8888,66700.0
2008-06-20 12:00:00,34.43,34.5,34.17,34.21,74600.0,28.8636,28.9223,28.6457,28.6792,74600.0
2008-06-20 12:30:00,34.22,34.27,34.1,34.13,47400.0,28.6876,28.7295,28.587,28.6121,47400.0
2008-06-20 13:00:00,34.13,34.25,34.07,34.07,68400.0,28.6121,28.7127,28.5618,28.5618,68400.0
2008-06-20 13:30:00,34.07,34.14,34.01,34.1,84600.0,28.5618,28.6205,28.5115,28.587,84600.0
2008-06-20 14:00:00,34.08,34.2,34.02,34.17,68000.0,28.5702,28.6708,28.5199,28.6457,68000.0
2008-06-20 14:30:00,34.16,34.31,34.15,34.16,119200.0,28.6373,28.763,28.6289,28.6373,119200.0
2008-06-20 15:00:00,34.16,34.47,34.15,34.35,213900.0,28.6373,28.8972,28.6289,28.7966,213900.0
2008-06-20 15:30:00,34.35,34.59,34.32,34.58,350200.0,28.7966,28.9978,28.7714,28.9894,350200.0
2008-06-23 09:30:00,34.76,34.76,34.26,34.37,82800.0,29.1403,29.1403,28.7211,28.8133,82800.0
2008-06-23 10:00:00,34.38,34.41,34.08,34.24,124200.0,28.8217,28.8469,28.5702,28.7044,124200.0
2008-06-23 10:30:00,34.24,34.4,33.82,33.84,123100.0,28.7044,28.8385,28.3523,28.369,123100.0
2008-06-23 11:00:00,33.85,33.97,33.58,33.77,191500.0,28.3774,28.478,28.1511,28.3103,191500.0
2008-06-23 11:30:00,33.78,33.88,33.69,33.82,162000.0,28.3187,28.4026,28.2433,28.3523,162000.0
2008-06-23 12:00:00,33.82,33.82,33.43,33.48,93200.0,28.3523,28.3523,28.0253,28.0672,93200.0
2008-06-23 12:30:00,33.48,33.65,33.38,33.63,107000.0,28.0672,28.2097,27.9834,28.193,107000.0
2008-06-23 13:00:00,33.64,33.82,33.58,33.76,69000.0,28.2014,28.3523,28.1511,28.302,69000.0
2008-06-23 13:30:00,33.77,33.86,33.64,33.81,75800.0,28.3103,28.3858,28.2014,28.3439,75800.0
2008-06-23 14:00:00,33.79,33.86,33.58,33.6,115700.0,28.3271,28.3858,28.1511,28.1678,115700.0
2008-06-23 14:30:00,33.6,33.61,33.42,33.48,109900.0,28.1678,28.1762,28.0169,28.0672,109900.0
2008-06-23 15:00:00,33.49,33.5,33.32,33.49,169800.0,28.0756,28.084,27.9331,28.0756,169800.0
2008-06-23 15:30:00,33.51,33.78,33.37,33.67,667700.0,28.0924,28.3187,27.975,28.2265,667700.0
2008-06-24 09:30:00,33.49,33.83,33.09,33.53,262000.0,28.0756,28.3606,27.7403,28.1091,262000.0
2008-06-24 10:00:00,33.52,33.52,32.81,33.07,312900.0,28.1008,28.1008,27.5055,27.7235,312900.0
2008-06-24 10:30:00,33.06,33.79,33.06,33.76,409100.0,27.7151,28.3271,27.7151,28.302,409100.0
2008-06-24 11:00:00,33.75,33.91,33.67,33.83,146600.0,28.2936,28.4277,28.2265,28.3606,146600.0
2008-06-24 11:30:00,33.83,34.15,33.65,34.07,190700.0,28.3606,28.6289,28.2097,28.5618,190700.0
2008-06-24 12:00:00,34.06,34.06,33.88,33.91,92700.0,28.5535,28.5535,28.4026,28.4277,92700.0
2008-06-24 12:30:00,33.91,33.92,33.72,33.73,122400.0,28.4277,28.4361,28.2684,28.2768,122400.0
2008-06-24 13:00:00,33.74,33.8,33.65,33.68,91600.0,28.2852,28.3355,28.2097,28.2349,91600.0
2008-06-24 13:30:00,33.66,33.88,33.6,33.83,124100.0,28.2181,28.4026,28.1678,28.3606,124100.0
2008-06-24 14:00:00,33.81,33.97,33.81,33.9,123500.0,28.3439,28.478,28.3439,28.4193,123500.0
2008-06-24 14:30:00,33.89,33.92,33.58,33.64,155300.0,28.4109,28.4361,28.1511,28.2014,155300.0
2008-06-24 15:00:00,33.65,33.7,33.37,33.43,217600.0,28.2097,28.2517,27.975,28.0253,217600.0
2008-06-24 15:30:00,33.43,33.56,33.31,33.32,317900.0,28.0253,28.1343,27.9247,27.9331,317900.0
2008-06-25 09:30:00,33.41,34.33,33.41,34.08,187800.0,28.0085,28.7798,28.0085,28.5702,187800.0
2008-06-25 10:00:00,34.06,34.19,33.85,34.18,108000.0,28.5535,28.6624,28.3774,28.6541,108000.0
2008-06-25 10:30:00,34.18,34.65,34.17,34.48,315700.0,28.6541,29.0481,28.6457,28.9056,315700.0
2008-06-25 11:00:00,34.47,34.61,34.3,34.58,117900.0,28.8972,29.0145,28.7547,28.9894,117900.0
2008-06-25 11:30:00,34.57,34.69,34.28,34.33,62300.0,28.981,29.0816,28.7379,28.7798,62300.0
2008-06-25 12:00:00,34.31,34.43,34.27,34.38,29500.0,28.763,28.8636,28.7295,28.8217,29500.0
2008-06-25 12:30:00,34.35,34.42,34.22,34.25,36800.0,28.7966,28.8553,28.6876,28.7127,36800.0
2008-06-25 13:00:00,34.23,34.39,34.18,34.29,38600.0,28.696,28.8301,28.6541,28.7463,38600.0
2008-06-25 13:30:00,34.28,34.29,34.17,34.19,32000.0,28.7379,28.7463,28.6457,28.6624,32000.0
2008-06-25 14:00:00,34.18,34.55,34.04,34.04,171000.0,28.6541,28.9642,28.5367,28.5367,171000.0
2008-06-25 14:30:00,34.05,34.32,33.98,34.31,93400.0,28.5451,28.7714,28.4864,28.763,93400.0
2008-06-25 15:00:00,34.29,34.57,34.1,34.22,132000.0,28.7463,28.981,28.587,28.6876,132000.0
2008-06-25 15:30:00,34.24,34.24,33.85,34.17,505900.0,28.7044,28.7044,28.3774,28.6457,505900.0
2008-06-26 09:30:00,33.68,33.89,33.3,33.76,182500.0,28.2349,28.4109,27.9163,28.302,182500.0
2008-06-26 10:00:00,33.79,33.88,33.53,33.83,123000.0,28.3271,28.4026,28.1091,28.3606,123000.0
2008-06-26 10:30:00,33.83,33.84,33.17,33.17,141900.0,28.3606,28.369,27.8073,27.8073,141900.0
2008-06-26 11:00:00,33.17,33.36,33.07,33.13,144100.0,27.8073,27.9666,27.7235,27.7738,144100.0
2008-06-26 11:30:00,33.15,33.55,33.14,33.33,94100.0,27.7906,28.1259,27.7822,27.9415,94100.0
2008-06-26 12:00:00,33.33,33.33,33.16,33.16,109200.0,27.9415,27.9415,27.799,27.799,109200.0
2008-06-26 12:30:00,33.19,33.2,32.75,32.84,122400.0,27.8241,27.8325,27.4552,27.5307,122400.0
2008-06-26 13:00:00,32.84,32.91,32.61,32.64,158100.0,27.5307,27.5894,27.3379,27.363,158100.0
2008-06-26 13:30:00,32.62,32.82,32.61,32.79,209800.0,27.3463,27.5139,27.3379,27.4888,209800.0
2008-06-26 14:00:00,32.79,32.89,32.64,32.74,155200.0,27.4888,27.5726,27.363,27.4469,155200.0
2008-06-26 14:30:00,32.72,32.79,32.6,32.64,106900.0,27.4301,27.4888,27.3295,27.363,106900.0
2008-06-26 15:00:00,32.65,32.92,32.64,32.81,213300.0,27.3714,27.5978,27.363,27.5055,213300.0
2008-06-26 15:30:00,32.79,32.8,32.55,32.75,350000.0,27.4888,27.4972,27.2876,27.4552,350000.0
2008-06-27 09:30:00,32.76,32.76,32.12,32.64,334500.0,27.4636,27.4636,26.9271,27.363,334500.0
2008-06-27 10:00:00,32.59,32.93,32.32,32.61,169000.0,27.3211,27.6061,27.0948,27.3379,169000.0
2008-06-27 10:30:00,32.61,32.84,32.22,32.32,89600.0,27.3379,27.5307,27.0109,27.0948,89600.0
2008-06-27 11:00:00,32.32,32.36,31.94,32.16,197400.0,27.0948,27.1283,26.7762,26.9606,197400.0
2008-06-27 11:30:00,32.17,32.38,32.08,32.19,102200.0,26.969,27.1451,26.8936,26.9858,102200.0
2008-06-27 12:00:00,32.19,32.44,32.19,32.43,64300.0,26.9858,27.1954,26.9858,27.187,64300.0
2008-06-27 12:30:00,32.44,32.46,32.3,32.34,143400.0,27.1954,27.2121,27.078,27.1115,143400.0
2008-06-27 13:00:00,32.36,32.38,32.11,32.3,89000.0,27.1283,27.1451,26.9187,27.078,89000.0
2008-06-27 13:30:00,32.31,32.33,32.01,32.03,88500.0,27.0864,27.1032,26.8349,26.8517,88500.0
2008-06-27 14:00:00,32.05,32.58,32.02,32.55,179900.0,26.8684,27.3127,26.8433,27.2876,179900.0
2008-06-27 14:30:00,32.55,32.8,32.5,32.78,289700.0,27.2876,27.4972,27.2457,27.4804,289700.0
2008-06-27 15:00:00,32.81,32.84,32.53,32.77,184500.0,27.5055,27.5307,27.2708,27.472,184500.0
2008-06-27 15:30:00,32.76,33.16,32.75,33.0,457800.0,27.4636,27.799,27.4552,27.6648,457800.0
2008-06-30 09:30:00,33.0,33.0,32.2,32.6,105000.0,27.6648,27.6648,26.9942,27.3295,105000.0
2008-06-30 10:00:00,32.57,33.2,32.41,33.1,140300.0,27.3044,27.8325,27.1702,27.7487,140300.0
2008-06-30 10:30:00,33.1,33.4,33.02,33.34,152100.0,27.7487,28.0002,27.6816,27.9499,152100.0
2008-06-30 11:00:00,33.32,33.63,33.25,33.63,147100.0,27.9331,28.193,27.8744,28.193,147100.0
2008-06-30 11:30:00,33.65,33.67,33.34,33.46,89000.0,28.2097,28.2265,27.9499,28.0505,89000.0
2008-06-30 12:00:00,33.47,33.6,33.46,33.55,107700.0,28.0588,28.1678,28.0505,28.1259,107700.0
2008-06-30 12:30:00,33.56,33.6,33.43,33.49,74300.0,28.1343,28.1678,28.0253,28.0756,74300.0
2008-06-30 13:00:00,33.5,33.57,33.34,33.44,57100.0,28.084,28.1427,27.9499,28.0337,57100.0
2008-06-30 13:30:00,33.43,33.47,33.18,33.27,61100.0,28.0253,28.0588,27.8157,27.8912,61100.0
2008-06-30 14:00:00,33.28,33.64,33.26,33.61,93700.0,27.8996,28.2014,27.8828,28.1762,93700.0
2008-06-30 14:30:00,33.6,33.61,33.41,33.46,86300.0,28.1678,28.1762,28.0085,28.0505,86300.0
2008-06-30 15:00:00,33.47,33.67,33.44,33.58,244200.0,28.0588,28.2265,28.0337,28.1511,244200.0
2008-06-30 15:30:00,33.59,33.64,33.29,33.33,389600.0,28.1594,28.2014,27.9079,27.9415,389600.0
2008-07-01 09:30:00,32.91,32.96,32.0,32.49,163300.0,27.5894,27.6313,26.8265,27.2373,163300.0
2008-07-01 10:00:00,32.48,33.06,32.46,32.8,252000.0,27.2289,27.7151,27.2121,27.4972,252000.0
2008-07-01 10:30:00,32.78,33.07,32.77,32.88,188900.0,27.4804,27.7235,27.472,27.5642,188900.0
2008-07-01 11:00:00,32.89,33.03,32.7,32.73,109800.0,27.5726,27.69,27.4133,27.4385,109800.0
2008-07-01 11:30:00,32.73,32.8,32.55,32.7,162000.0,27.4385,27.4972,27.2876,27.4133,162000.0
2008-07-01 12:00:00,32.69,32.86,32.36,32.4,154300.0,27.4049,27.5475,27.1283,27.1618,154300.0
2008-07-01 12:30:00,32.39,32.51,32.24,32.3,159700.0,27.1535,27.2541,27.0277,27.078,159700.0
2008-07-01 13:00:00,32.31,32.49,32.23,32.41,119800.0,27.0864,27.2373,27.0193,27.1702,119800.0
2008-07-01 13:30:00,32.41,32.53,32.16,32.43,132900.0,27.1702,27.2708,26.9606,27.187,132900.0
2008-07-01 14:00:00,32.44,33.06,32.43,33.0,208100.0,27.1954,27.7151,27.187,27.6648,208100.0
2008-07-01 14:30:00,33.0,33.42,32.86,33.11,179300.0,27.6648,28.0169,27.5475,27.757,179300.0
2008-07-01 15:00:00,33.09,33.18,32.91,33.02,199400.0,27.7403,27.8157,27.5894,27.6816,199400.0
2008-07-01 15:30:00,33.02,33.23,32.96,33.14,245000.0,27.6816,27.8576,27.6313,27.7822,245000.0
2008-07-02 09:30:00,33.11,33.25,32.48,32.58,92300.0,27.757,27.8744,27.2289,27.3127,92300.0
2008-07-02 10:00:00,32.6,32.78,32.37,32.59,94900.0,27.3295,27.4804,27.1367,27.3211,94900.0
2008-07-02 10:30:00,32.6,32.89,32.55,32.83,127100.0,27.3295,27.5726,27.2876,27.5223,127100.0
2008-07-02 11:00:00,32.83,32.84,32.51,32.53,108300.0,27.5223,27.5307,27.2541,27.2708,108300.0
2008-07-02 11:30:00,32.55,32.6,32.16,32.34,131000.0,27.2876,27.3295,26.9606,27.1115,131000.0
2008-07-02 12:00:00,32.36,32.56,32.25,32.32,93600.0,27.1283,27.296,27.0361,27.0948,93600.0
2008-07-02 12:30:00,32.32,32.45,32.28,32.38,80000.0,27.0948,27.2038,27.0612,27.1451,80000.0
2008-07-02 13:00:00,32.37,32.37,32.15,32.31,87800.0,27.1367,27.1367,26.9523,27.0864,87800.0
2008-07-02 13:30:00,32.3,32.53,32.22,32.5,122700.0,27.078,27.2708,27.0109,27.2457,122700.0
2008-07-02 14:00:00,32.51,32.63,32.2,32.2,168000.0,27.2541,27.3547,26.9942,26.9942,168000.0
2008-07-02 14:30:00,32.2,32.42,32.13,32.15,175800.0,26.9942,27.1786,26.9355,26.9523,175800.0
2008-07-02 15:00:00,32.14,32.24,31.9,31.92,238700.0,26.9439,27.0277,26.7427,26.7594,238700.0
2008-07-02 15:30:00,31.93,32.01,31.7,31.74,430300.0,26.7678,26.8349,26.575,26.6085,430300.0
2008-07-03 09:30:00,31.98,32.48,31.98,32.25,164500.0,26.8097,27.2289,26.8097,27.0361,164500.0
2008-07-03 10:00:00,32.25,32.77,32.08,32.7,304700.0,27.0361,27.472,26.8936,27.4133,304700.0
2008-07-03 10:30:00,32.69,32.92,32.43,32.55,303500.0,27.4049,27.5978,27.187,27.2876,303500.0
2008-07-03 11:00:00,32.56,32.76,32.48,32.59,178500.0,27.296,27.4636,27.2289,27.3211,178500.0
2008-07-03 11:30:00,32.6,32.6,32.23,32.27,192800.0,27.3295,27.3295,27.0193,27.0529,192800.0
2008-07-03 12:00:00,32.28,32.44,32.2,32.42,178400.0,27.0612,27.1954,26.9942,27.1786,178400.0
2008-07-03 12:30:00,32.4,32.41,32.16,32.25,194100.0,27.1618,27.1702,26.9606,27.0361,194100.0
2008-07-07 09:30:00,32.51,33.27,32.51,33.01,196000.0,27.2541,27.8912,27.2541,27.6732,196000.0
2008-07-07 10:00:00,33.04,33.05,32.88,32.92,121300.0,27.6984,27.7067,27.5642,27.5978,121300.0
2008-07-07 10:30:00,32.94,33.0,32.82,32.86,154300.0,27.6145,27.6648,27.5139,27.5475,154300.0
2008-07-07 11:00:00,32.86,33.05,32.78,32.99,164900.0,27.5475,27.7067,27.4804,27.6564,164900.0
2008-07-07 11:30:00,33.0,33.0,32.73,32.79,145400.0,27.6648,27.6648,27.4385,27.4888,145400.0
2008-07-07 12:00:00,32.78,32.78,32.19,32.21,232400.0,27.4804,27.4804,26.9858,27.0026,232400.0
2008-07-07 12:30:00,32.24,32.52,32.12,32.13,125500.0,27.0277,27.2624,26.9271,26.9355,125500.0
2008-07-07 13:00:00,32.12,32.32,32.05,32.15,127700.0,26.9271,27.0948,26.8684,26.9523,127700.0
2008-07-07 13:30:00,32.13,32.31,32.08,32.15,118900.0,26.9355,27.0864,26.8936,26.9523,118900.0
2008-07-07 14:00:00,32.16,32.33,31.94,32.0,275000.0,26.9606,27.1032,26.7762,26.8265,275000.0
2008-07-07 14:30:00,32.0,32.08,31.81,32.08,116400.0,26.8265,26.8936,26.6672,26.8936,116400.0
2008-07-07 15:00:00,32.09,32.74,32.08,32.72,248300.0,26.902,27.4469,26.8936,27.4301,248300.0
2008-07-07 15:30:00,32.73,32.78,32.26,32.29,249300.0,27.4385,27.4804,27.0445,27.0696,249300.0
2008-07-08 09:30:00,32.01,33.09,32.01,32.5,267300.0,26.8349,27.7403,26.8349,27.2457,267300.0
2008-07-08 10:00:00,32.47,32.65,32.15,32.33,164300.0,27.2205,27.3714,26.9523,27.1032,164300.0
2008-07-08 10:30:00,32.33,32.45,31.94,32.29,119300.0,27.1032,27.2038,26.7762,27.0696,119300.0
2008-07-08 11:00:00,32.3,32.52,32.21,32.5,172200.0,27.078,27.2624,27.0026,27.2457,172200.0
2008-07-08 11:30:00,32.5,32.69,32.36,32.44,110900.0,27.2457,27.4049,27.1283,27.1954,110900.0
2008-07-08 12:00:00,32.42,32.62,32.28,32.6,134100.0,27.1786,27.3463,27.0612,27.3295,134100.0
2008-07-08 12:30:00,32.6,32.6,32.36,32.39,226900.0,27.3295,27.3295,27.1283,27.1535,226900.0
2008-07-08 13:00:00,32.38,32.42,32.08,32.17,169000.0,27.1451,27.1786,26.8936,26.969,169000.0
2008-07-08 13:30:00,32.18,32.48,32.03,32.34,191400.0,26.9774,27.2289,26.8517,27.1115,191400.0
2008-07-08 14:00:00,32.35,32.47,32.27,32.43,179400.0,27.1199,27.2205,27.0529,27.187,179400.0
2008-07-08 14:30:00,32.44,32.99,32.42,32.98,289500.0,27.1954,27.6564,27.1786,27.6481,289500.0
2008-07-08 15:00:00,32.98,33.39,32.82,33.37,267100.0,27.6481,27.9918,27.5139,27.975,267100.0
2008-07-08 15:30:00,33.36,33.79,33.3,33.76,399700.0,27.9666,28.3271,27.9163,28.302,399700.0
2008-07-09 09:30:00,33.75,33.91,33.15,33.39,129400.0,28.2936,28.4277,27.7906,27.9918,129400.0
2008-07-09 10:00:00,33.4,33.74,33.2,33.7,155500.0,28.0002,28.2852,27.8325,28.2517,155500.0
2008-07-09 10:30:00,33.7,33.83,33.52,33.7,185900.0,28.2517,28.3606,28.1008,28.2517,185900.0
2008-07-09 11:00:00,33.72,34.0,33.69,33.99,147400.0,28.2684,28.5032,28.2433,28.4948,147400.0
2008-07-09 11:30:00,34.0,34.03,33.72,33.84,119100.0,28.5032,28.5283,28.2684,28.369,119100.0
2008-07-09 12:00:00,33.84,33.92,33.77,33.87,96200.0,28.369,28.4361,28.3103,28.3942,96200.0
2008-07-09 12:30:00,33.86,33.92,33.63,33.67,67500.0,28.3858,28.4361,28.193,28.2265,67500.0
2008-07-09 13:00:00,33.68,33.78,33.53,33.78,80700.0,28.2349,28.3187,28.1091,28.3187,80700.0
2008-07-09 13:30:00,33.78,33.9,33.6,33.69,115200.0,28.3187,28.4193,28.1678,28.2433,115200.0
2008-07-09 14:00:00,33.7,33.97,33.6,33.87,116300.0,28.2517,28.478,28.1678,28.3942,116300.0
2008-07-09 14:30:00,33.88,33.96,33.58,33.63,134100.0,28.4026,28.4696,28.1511,28.193,134100.0
2008-07-09 15:00:00,33.62,33.68,33.49,33.55,157800.0,28.1846,28.2349,28.0756,28.1259,157800.0
2008-07-09 15:30:00,33.55,33.59,33.25,33.38,289400.0,28.1259,28.1594,27.8744,27.9834,289400.0
2008-07-10 09:30:00,33.27,33.3,33.0,33.0,184100.0,27.8912,27.9163,27.6648,27.6648,184100.0
2008-07-10 10:00:00,33.03,33.11,32.73,33.03,170500.0,27.69,27.757,27.4385,27.69,170500.0
2008-07-10 10:30:00,33.04,33.43,33.03,33.26,150200.0,27.6984,28.0253,27.69,27.8828,150200.0
2008-07-10 11:00:00,33.26,33.54,33.04,33.06,123700.0,27.8828,28.1175,27.6984,27.7151,123700.0
2008-07-10 11:30:00,33.07,33.59,33.04,33.44,75700.0,27.7235,28.1594,27.6984,28.0337,75700.0
2008-07-10 12:00:00,33.42,33.6,33.34,33.43,69300.0,28.0169,28.1678,27.9499,28.0253,69300.0
2008-07-10 12:30:00,33.42,33.47,33.0,33.05,124000.0,28.0169,28.0588,27.6648,27.7067,124000.0
2008-07-10 13:00:00,33.05,33.29,33.04,33.24,104300.0,27.7067,27.9079,27.6984,27.866,104300.0
2008-07-10 13:30:00,33.25,33.46,33.22,33.29,115700.0,27.8744,28.0505,27.8493,27.9079,115700.0
2008-07-10 14:00:00,33.3,33.36,32.96,32.98,155900.0,27.9163,27.9666,27.6313,27.6481,155900.0
2008-07-10 14:30:00,32.98,33.03,32.61,32.69,131500.0,27.6481,27.69,27.3379,27.4049,131500.0
2008-07-10 15:00:00,32.67,33.13,32.67,33.0,148600.0,27.3882,27.7738,27.3882,27.6648,148600.0
2008-07-10 15:30:00,32.98,33.19,32.74,33.16,232300.0,27.6481,27.8241,27.4469,27.799,232300.0
2008-07-11 09:30:00,32.6,32.69,31.83,32.34,163200.0,27.3295,27.4049,26.684,27.1115,163200.0
2008-07-11 10:00:00,32.35,32.51,31.81,32.04,218900.0,27.1199,27.2541,26.6672,26.86,218900.0
2008-07-11 10:30:00,32.0,32.08,31.63,31.75,184600.0,26.8265,26.8936,26.5163,26.6169,184600.0
2008-07-11 11:00:00,31.78,31.92,31.64,31.75,104900.0,26.6421,26.7594,26.5247,26.6169,104900.0
2008-07-11 11:30:00,31.74,32.17,31.66,32.1,115900.0,26.6085,26.969,26.5415,26.9103,115900.0
2008-07-11 12:00:00,32.12,32.25,31.97,32.21,89000.0,26.9271,27.0361,26.8014,27.0026,89000.0
2008-07-11 12:30:00,32.21,32.21,31.81,31.89,112300.0,27.0026,27.0026,26.6672,26.7343,112300.0
2008-07-11 13:00:00,31.9,31.96,31.73,31.89,160500.0,26.7427,26.793,26.6002,26.7343,160500.0
2008-07-11 13:30:00,31.89,32.05,31.82,32.0,107900.0,26.7343,26.8684,26.6756,26.8265,107900.0
2008-07-11 14:00:00,31.99,32.29,31.88,32.13,195900.0,26.8181,27.0696,26.7259,26.9355,195900.0
2008-07-11 14:30:00,32.15,32.94,32.07,32.88,311000.0,26.9523,27.6145,26.8852,27.5642,311000.0
2008-07-11 15:00:00,32.87,33.09,32.44,32.53,293600.0,27.5558,27.7403,27.1954,27.2708,293600.0
2008-07-11 15:30:00,32.54,32.61,32.25,32.48,258900.0,27.2792,27.3379,27.0361,27.2289,258900.0
2008-07-14 09:30:00,32.12,33.25,32.11,32.57,174400.0,26.9271,27.8744,26.9187,27.3044,174400.0
2008-07-14 10:00:00,32.55,33.11,32.28,32.82,197700.0,27.2876,27.757,27.0612,27.5139,197700.0
2008-07-14 10:30:00,32.86,33.26,32.82,33.24,179300.0,27.5475,27.8828,27.5139,27.866,179300.0
2008-07-14 11:00:00,33.25,33.25,32.67,32.83,210700.0,27.8744,27.8744,27.3882,27.5223,210700.0
2008-07-14 11:30:00,32.85,32.85,32.29,32.5,132400.0,27.5391,27.5391,27.0696,27.2457,132400.0
2008-07-14 12:00:00,32.51,32.55,32.34,32.4,114900.0,27.2541,27.2876,27.1115,27.1618,114900.0
2008-07-14 12:30:00,32.41,32.66,32.33,32.48,113300.0,27.1702,27.3798,27.1032,27.2289,113300.0
2008-07-14 13:00:00,32.47,32.55,32.33,32.42,147500.0,27.2205,27.2876,27.1032,27.1786,147500.0
2008-07-14 13:30:00,32.42,32.45,32.26,32.42,173500.0,27.1786,27.2038,27.0445,27.1786,173500.0
2008-07-14 14:00:00,32.43,32.51,32.3,32.36,121100.0,27.187,27.2541,27.078,27.1283,121100.0
2008-07-14 14:30:00,32.36,32.4,32.04,32.09,156900.0,27.1283,27.1618,26.86,26.902,156900.0
2008-07-14 15:00:00,32.09,32.5,32.05,32.5,211900.0,26.902,27.2457,26.8684,27.2457,211900.0
2008-07-14 15:30:00,32.5,32.67,32.34,32.57,477300.0,27.2457,27.3882,27.1115,27.3044,477300.0
2008-07-15 09:30:00,32.78,33.48,32.13,33.21,1390300.0,27.4804,28.0672,26.9355,27.8409,1390300.0
2008-07-15 10:00:00,33.19,33.92,32.98,33.58,869600.0,27.8241,28.4361,27.6481,28.1511,869600.0
2008-07-15 10:30:00,33.57,33.69,33.0,33.2,539300.0,28.1427,28.2433,27.6648,27.8325,539300.0
2008-07-15 11:00:00,33.2,33.47,32.94,33.22,1425700.0,27.8325,28.0588,27.6145,27.8493,1425700.0
2008-07-15 11:30:00,33.21,33.45,32.96,33.36,504100.0,27.8409,28.0421,27.6313,27.9666,504100.0
2008-07-15 12:00:00,33.36,33.53,33.1,33.2,327200.0,27.9666,28.1091,27.7487,27.8325,327200.0
2008-07-15 12:30:00,33.2,33.7,33.1,33.2,348400.0,27.8325,28.2517,27.7487,27.8325,348400.0
2008-07-15 13:00:00,33.2,33.33,33.0,33.1,321400.0,27.8325,27.9415,27.6648,27.7487,321400.0
2008-07-15 13:30:00,33.12,33.23,33.0,33.17,297600.0,27.7654,27.8576,27.6648,27.8073,297600.0
2008-07-15 14:00:00,33.15,33.2,32.98,33.05,326600.0,27.7906,27.8325,27.6481,27.7067,326600.0
2008-07-15 14:30:00,33.05,33.27,32.99,33.21,388500.0,27.7067,27.8912,27.6564,27.8409,388500.0
2008-07-15 15:00:00,33.22,33.64,33.19,33.39,543600.0,27.8493,28.2014,27.8241,27.9918,543600.0
2008-07-15 15:30:00,33.39,33.46,32.98,33.01,823000.0,27.9918,28.0505,27.6481,27.6732,823000.0
2008-07-16 09:30:00,33.4,34.59,33.4,34.53,495100.0,28.0002,28.9978,28.0002,28.9475,495100.0
2008-07-16 10:00:00,34.52,35.31,34.45,35.25,715800.0,28.9391,29.6014,28.8804,29.5511,715800.0
2008-07-16 10:30:00,35.26,35.85,35.1,35.31,768400.0,29.5595,30.0541,29.4253,29.6014,768400.0
2008-07-16 11:00:00,35.33,36.1,35.28,35.7,572700.0,29.6181,30.2636,29.5762,29.9283,572700.0
2008-07-16 11:30:00,35.69,35.93,35.34,35.45,291900.0,29.9199,30.1211,29.6265,29.7187,291900.0
2008-07-16 12:00:00,35.47,35.64,35.15,35.46,405400.0,29.7355,29.878,29.4672,29.7271,405400.0
2008-07-16 12:30:00,35.45,35.49,35.21,35.36,279700.0,29.7187,29.7523,29.5175,29.6433,279700.0
2008-07-16 13:00:00,35.36,35.44,35.15,35.3,275800.0,29.6433,29.7104,29.4672,29.593,275800.0
2008-07-16 13:30:00,35.31,35.44,35.24,35.4,350300.0,29.6014,29.7104,29.5427,29.6768,350300.0
2008-07-16 14:00:00,35.39,35.97,35.26,35.89,348400.0,29.6684,30.1547,29.5595,30.0876,348400.0
2008-07-16 14:30:00,35.87,36.0,35.63,35.79,380200.0,30.0708,30.1798,29.8696,30.0038,380200.0
2008-07-16 15:00:00,35.79,35.96,35.65,35.78,601200.0,30.0038,30.1463,29.8864,29.9954,601200.0
2008-07-16 15:30:00,35.78,36.13,35.75,36.1,1273500.0,29.9954,30.2888,29.9702,30.2636,1273500.0
2008-07-17 09:30:00,36.0,36.15,35.62,35.63,399800.0,30.1798,30.3056,29.8613,29.8696,399800.0
2008-07-17 10:00:00,35.62,35.81,35.06,35.38,472000.0,29.8613,30.0205,29.3918,29.6601,472000.0
2008-07-17 10:30:00,35.38,35.57,35.19,35.27,229000.0,29.6601,29.8193,29.5008,29.5678,229000.0
2008-07-17 11:00:00,35.27,35.77,35.1,35.6,190100.0,29.5678,29.987,29.4253,29.8445,190100.0
2008-07-17 11:30:00,35.59,36.07,35.58,35.88,227700.0,29.8361,30.2385,29.8277,30.0792,227700.0
2008-07-17 12:00:00,35.89,35.89,35.58,35.72,137900.0,30.0876,30.0876,29.8277,29.9451,137900.0
2008-07-17 12:30:00,35.75,35.87,35.57,35.75,162000.0,29.9702,30.0708,29.8193,29.9702,162000.0
2008-07-17 13:00:00,35.75,36.03,35.64,35.88,325800.0,29.9702,30.205,29.878,30.0792,325800.0
2008-07-17 13:30:00,35.91,36.45,35.91,36.27,345500.0,30.1044,30.5571,30.1044,30.4062,345500.0
2008-07-17 14:00:00,36.27,37.2,36.23,37.2,600300.0,30.4062,31.1858,30.3726,31.1858,600300.0
2008-07-17 14:30:00,37.2,37.27,36.83,37.09,382000.0,31.1858,31.2445,30.8756,31.0936,382000.0
2008-07-17 15:00:00,37.09,37.09,36.49,36.56,711400.0,31.0936,31.0936,30.5906,30.6493,711400.0
2008-07-17 15:30:00,36.56,36.88,36.46,36.74,826800.0,30.6493,30.9175,30.5654,30.8002,826800.0
2008-07-18 09:30:00,36.33,37.8,36.33,36.98,515400.0,30.4565,31.6888,30.4565,31.0014,515400.0
2008-07-18 10:00:00,36.96,36.97,36.55,36.8,312700.0,30.9846,30.993,30.6409,30.8505,312700.0
2008-07-18 10:30:00,36.8,36.83,36.37,36.55,254600.0,30.8505,30.8756,30.49,30.6409,254600.0
2008-07-18 11:00:00,36.56,36.93,36.56,36.9,253800.0,30.6493,30.9595,30.6493,30.9343,253800.0
2008-07-18 11:30:00,36.91,36.98,36.77,36.86,267800.0,30.9427,31.0014,30.8253,30.9008,267800.0
2008-07-18 12:00:00,36.85,36.97,36.85,36.88,239700.0,30.8924,30.993,30.8924,30.9175,239700.0
2008-07-18 12:30:00,36.88,36.94,36.65,36.77,180300.0,30.9175,30.9678,30.7247,30.8253,180300.0
2008-07-18 13:00:00,36.77,37.0,36.71,36.85,114600.0,30.8253,31.0181,30.775,30.8924,114600.0
2008-07-18 13:30:00,36.85,36.9,36.68,36.8,211700.0,30.8924,30.9343,30.7499,30.8505,211700.0
2008-07-18 14:00:00,36.8,37.02,36.77,36.88,322500.0,30.8505,31.0349,30.8253,30.9175,322500.0
2008-07-18 14:30:00,36.88,36.94,36.8,36.86,174100.0,30.9175,30.9678,30.8505,30.9008,174100.0
2008-07-18 15:00:00,36.86,36.9,36.7,36.79,497700.0,30.9008,30.9343,30.7666,30.8421,497700.0
2008-07-18 15:30:00,36.8,36.9,36.7,36.77,460800.0,30.8505,30.9343,30.7666,30.8253,460800.0
2008-07-21 09:30:00,36.86,36.93,36.45,36.59,206900.0,30.9008,30.9595,30.5571,30.6744,206900.0
2008-07-21 10:00:00,36.59,36.73,35.96,35.98,205900.0,30.6744,30.7918,30.1463,30.163,205900.0
2008-07-21 10:30:00,36.0,36.12,35.82,35.84,201400.0,30.1798,30.2804,30.0289,30.0457,201400.0
2008-07-21 11:00:00,35.84,36.09,35.74,36.08,169200.0,30.0457,30.2553,29.9619,30.2469,169200.0
2008-07-21 11:30:00,36.07,36.12,35.63,35.67,250600.0,30.2385,30.2804,29.8696,29.9032,250600.0
2008-07-21 12:00:00,35.67,35.69,35.52,35.53,210400.0,29.9032,29.9199,29.7774,29.7858,210400.0
2008-07-21 12:30:00,35.53,35.69,35.48,35.63,179500.0,29.7858,29.9199,29.7439,29.8696,179500.0
2008-07-21 13:00:00,35.63,35.77,35.57,35.66,170100.0,29.8696,29.987,29.8193,29.8948,170100.0
2008-07-21 13:30:00,35.68,36.03,35.67,35.85,213000.0,29.9116,30.205,29.9032,30.0541,213000.0
2008-07-21 14:00:00,35.85,35.98,35.73,35.74,164900.0,30.0541,30.163,29.9535,29.9619,164900.0
2008-07-21 14:30:00,35.74,35.87,35.64,35.85,156600.0,29.9619,30.0708,29.878,30.0541,156600.0
2008-07-21 15:00:00,35.86,35.93,35.7,35.74,307700.0,30.0625,30.1211,29.9283,29.9619,307700.0
2008-07-21 15:30:00,35.74,35.97,35.68,35.89,322700.0,29.9619,30.1547,29.9116,30.0876,322700.0
2008-07-22 09:30:00,35.97,36.66,35.52,36.51,337100.0,30.1547,30.7331,29.7774,30.6074,337100.0
2008-07-22 10:00:00,36.5,36.88,36.49,36.79,318100.0,30.599,30.9175,30.5906,30.8421,318100.0
2008-07-22 10:30:00,36.78,37.03,36.78,36.87,360700.0,30.8337,31.0433,30.8337,30.9092,360700.0
2008-07-22 11:00:00,36.88,37.2,36.85,37.08,315200.0,30.9175,31.1858,30.8924,31.0852,315200.0
2008-07-22 11:30:00,37.09,37.15,36.98,37.08,229700.0,31.0936,31.1439,31.0014,31.0852,229700.0
2008-07-22 12:00:00,37.08,37.6,37.07,37.55,325900.0,31.0852,31.5211,31.0768,31.4792,325900.0
2008-07-22 12:30:00,37.55,37.99,37.55,37.82,422800.0,31.4792,31.8481,31.4792,31.7056,422800.0
2008-07-22 13:00:00,37.82,38.04,37.64,38.01,275100.0,31.7056,31.89,31.5547,31.8649,275100.0
2008-07-22 13:30:00,38.0,38.06,37.85,37.97,249800.0,31.8565,31.9068,31.7307,31.8313,249800.0
2008-07-22 14:00:00,37.99,38.01,37.75,37.93,313900.0,31.8481,31.8649,31.6469,31.7978,313900.0
2008-07-22 14:30:00,37.94,38.08,37.83,37.88,354400.0,31.8062,31.9235,31.714,31.7559,354400.0
2008-07-22 15:00:00,37.89,37.94,37.71,37.94,425300.0,31.7643,31.8062,31.6134,31.8062,425300.0
2008-07-22 15:30:00,37.94,38.28,37.87,38.02,613700.0,31.8062,32.0912,31.7475,31.8732,613700.0
2008-07-23 09:30:00,37.8,38.28,37.41,37.86,474200.0,31.6888,32.0912,31.3619,31.7391,474200.0
2008-07-23 10:00:00,37.88,38.5,37.88,38.14,792000.0,31.7559,32.2756,31.7559,31.9738,792000.0
2008-07-23 10:30:00,38.14,38.58,37.89,38.29,548600.0,31.9738,32.3427,31.7643,32.0996,548600.0
2008-07-23 11:00:00,38.29,38.29,37.71,38.06,391600.0,32.0996,32.0996,31.6134,31.9068,391600.0
2008-07-23 11:30:00,38.05,38.12,37.94,37.95,288200.0,31.8984,31.9571,31.8062,31.8146,288200.0
2008-07-23 12:00:00,37.95,37.99,37.54,37.7,315600.0,31.8146,31.8481,31.4708,31.605,315600.0
2008-07-23 12:30:00,37.7,38.1,37.67,38.07,316900.0,31.605,31.9403,31.5798,31.9152,316900.0
2008-07-23 13:00:00,38.06,38.16,37.98,38.11,164500.0,31.9068,31.9906,31.8397,31.9487,164500.0
2008-07-23 13:30:00,38.1,38.17,37.85,37.94,188600.0,31.9403,31.999,31.7307,31.8062,188600.0
2008-07-23 14:00:00,37.95,38.24,37.95,38.24,216600.0,31.8146,32.0577,31.8146,32.0577,216600.0
2008-07-23 14:30:00,38.24,38.5,38.23,38.4,314700.0,32.0577,32.2756,32.0493,32.1918,314700.0
2008-07-23 15:00:00,38.41,38.42,38.19,38.28,298600.0,32.2002,32.2086,32.0158,32.0912,298600.0
2008-07-23 15:30:00,38.26,38.36,38.21,38.25,474700.0,32.0744,32.1583,32.0325,32.0661,474700.0
2008-07-24 09:30:00,38.02,38.25,37.01,37.01,290000.0,31.8732,32.0661,31.0265,31.0265,290000.0
2008-07-24 10:00:00,37.03,37.33,36.76,37.18,280900.0,31.0433,31.2948,30.8169,31.169,280900.0
2008-07-24 10:30:00,37.17,37.21,36.99,37.14,165000.0,31.1607,31.1942,31.0098,31.1355,165000.0
2008-07-24 11:00:00,37.14,37.29,36.61,36.67,172900.0,31.1355,31.2613,30.6912,30.7415,172900.0
2008-07-24 11:30:00,36.65,36.9,36.52,36.77,222200.0,30.7247,30.9343,30.6157,30.8253,222200.0
2008-07-24 12:00:00,36.79,36.82,36.33,36.36,138400.0,30.8421,30.8672,30.4565,30.4816,138400.0
2008-07-24 12:30:00,36.35,36.44,36.27,36.31,133700.0,30.4732,30.5487,30.4062,30.4397,133700.0
2008-07-24 13:00:00,36.31,36.48,36.18,36.45,252000.0,30.4397,30.5822,30.3307,30.5571,252000.0
2008-07-24 13:30:00,36.45,36.54,36.34,36.48,316200.0,30.5571,30.6325,30.4648,30.5822,316200.0
2008-07-24 14:00:00,36.46,36.54,36.37,36.38,329000.0,30.5654,30.6325,30.49,30.4984,329000.0
2008-07-24 14:30:00,36.4,36.66,36.37,36.65,238000.0,30.5151,30.7331,30.49,30.7247,238000.0
2008-07-24 15:00:00,36.64,36.74,36.35,36.37,298600.0,30.7163,30.8002,30.4732,30.49,298600.0
2008-07-24 15:30:00,36.37,36.64,36.3,36.51,544800.0,30.49,30.7163,30.4313,30.6074,544800.0
2008-07-25 09:30:00,37.32,37.32,36.44,36.9,299200.0,31.2864,31.2864,30.5487,30.9343,299200.0
2008-07-25 10:00:00,36.91,37.15,36.4,36.4,289200.0,30.9427,31.1439,30.5151,30.5151,289200.0
2008-07-25 10:30:00,36.4,36.6,36.3,36.52,160300.0,30.5151,30.6828,30.4313,30.6157,160300.0
2008-07-25 11:00:00,36.53,36.59,36.3,36.52,114700.0,30.6241,30.6744,30.4313,30.6157,114700.0
2008-07-25 11:30:00,36.54,36.65,36.35,36.4,132600.0,30.6325,30.7247,30.4732,30.5151,132600.0
2008-07-25 12:00:00,36.4,36.48,36.34,36.38,126700.0,30.5151,30.5822,30.4648,30.4984,126700.0
2008-07-25 12:30:00,36.36,36.42,36.18,36.34,185700.0,30.4816,30.5319,30.3307,30.4648,185700.0
2008-07-25 13:00:00,36.35,36.48,36.25,36.29,132400.0,30.4732,30.5822,30.3894,30.4229,132400.0
2008-07-25 13:30:00,36.28,36.41,36.18,36.27,115500.0,30.4145,30.5235,30.3307,30.4062,115500.0
2008-07-25 14:00:00,36.29,36.4,36.15,36.18,277500.0,30.4229,30.5151,30.3056,30.3307,277500.0
2008-07-25 14:30:00,36.18,36.32,36.16,36.26,191800.0,30.3307,30.4481,30.3139,30.3978,191800.0
2008-07-25 15:00:00,36.26,36.32,36.08,36.11,479000.0,30.3978,30.4481,30.2469,30.272,479000.0
2008-07-25 15:30:00,36.12,36.39,36.08,36.28,479500.0,30.2804,30.5068,30.2469,30.4145,479500.0
2008-07-28 09:30:00,36.3,36.3,35.98,36.13,113700.0,30.4313,30.4313,30.163,30.2888,113700.0
2008-07-28 10:00:00,36.13,36.56,36.11,36.23,111200.0,30.2888,30.6493,30.272,30.3726,111200.0
2008-07-28 10:30:00,36.23,36.59,36.23,36.36,99000.0,30.3726,30.6744,30.3726,30.4816,99000.0
2008-07-28 11:00:00,36.37,36.39,36.06,36.11,62800.0,30.49,30.5068,30.2301,30.272,62800.0
2008-07-28 11:30:00,36.11,36.17,35.82,36.05,82400.0,30.272,30.3223,30.0289,30.2217,82400.0
2008-07-28 12:00:00,36.03,36.18,35.92,35.99,57300.0,30.205,30.3307,30.1127,30.1714,57300.0
2008-07-28 12:30:00,36.0,36.13,35.89,35.94,52800.0,30.1798,30.2888,30.0876,30.1295,52800.0
2008-07-28 13:00:00,35.93,36.01,35.9,35.98,41200.0,30.1211,30.1882,30.096,30.163,41200.0
2008-07-28 13:30:00,35.98,36.06,35.89,35.95,52800.0,30.163,30.2301,30.0876,30.1379,52800.0
2008-07-28 14:00:00,35.97,36.03,35.86,35.94,90800.0,30.1547,30.205,30.0625,30.1295,90800.0
2008-07-28 14:30:00,35.94,36.1,35.88,35.91,140100.0,30.1295,30.2636,30.0792,30.1044,140100.0
2008-07-28 15:00:00,35.93,36.19,35.91,36.15,159800.0,30.1211,30.3391,30.1044,30.3056,159800.0
2008-07-28 15:30:00,36.15,36.17,36.02,36.07,259200.0,30.3056,30.3223,30.1966,30.2385,259200.0
2008-07-29 09:30:00,36.28,36.77,36.11,36.5,144800.0,30.4145,30.8253,30.272,30.599,144800.0
2008-07-29 10:00:00,36.5,36.9,36.35,36.72,301000.0,30.599,30.9343,30.4732,30.7834,301000.0
2008-07-29 10:30:00,36.74,37.17,36.74,37.13,124900.0,30.8002,31.1607,30.8002,31.1271,124900.0
2008-07-29 11:00:00,37.11,37.21,36.77,36.78,203200.0,31.1104,31.1942,30.8253,30.8337,203200.0
2008-07-29 11:30:00,36.79,37.01,36.7,37.0,193700.0,30.8421,31.0265,30.7666,31.0181,193700.0
2008-07-29 12:00:00,37.0,37.38,36.99,37.36,193400.0,31.0181,31.3367,31.0098,31.3199,193400.0
2008-07-29 12:30:00,37.38,37.45,37.27,37.38,126100.0,31.3367,31.3954,31.2445,31.3367,126100.0
2008-07-29 13:00:00,37.38,37.4,37.12,37.15,107500.0,31.3367,31.3535,31.1187,31.1439,107500.0
2008-07-29 13:30:00,37.17,37.18,37.09,37.16,154400.0,31.1607,31.169,31.0936,31.1523,154400.0
2008-07-29 14:00:00,37.16,37.17,37.01,37.08,111400.0,31.1523,31.1607,31.0265,31.0852,111400.0
2008-07-29 14:30:00,37.08,37.12,36.85,37.1,113900.0,31.0852,31.1187,30.8924,31.102,113900.0
2008-07-29 15:00:00,37.11,37.43,37.07,37.36,141900.0,31.1104,31.3786,31.0768,31.3199,141900.0
2008-07-29 15:30:00,37.35,37.6,37.29,37.59,347900.0,31.3116,31.5211,31.2613,31.5128,347900.0
2008-07-30 09:30:00,37.7,38.28,37.55,37.65,229000.0,31.6903,32.1778,31.5642,31.6482,229000.0
2008-07-30 10:00:00,37.66,38.01,37.64,37.92,164200.0,31.6566,31.9508,31.6398,31.8752,164200.0
2008-07-30 10:30:00,37.91,38.01,37.59,37.65,91300.0,31.8668,31.9508,31.5978,31.6482,91300.0
2008-07-30 11:00:00,37.64,37.64,37.29,37.37,77500.0,31.6398,31.6398,31.3456,31.4129,77500.0
2008-07-30 11:30:00,37.38,37.59,37.35,37.35,167900.0,31.4213,31.5978,31.396,31.396,167900.0
2008-07-30 12:00:00,37.34,37.38,37.14,37.18,78700.0,31.3876,31.4213,31.2195,31.2531,78700.0
2008-07-30 12:30:00,37.18,37.18,36.65,36.74,151800.0,31.2531,31.2531,30.8076,30.8833,151800.0
2008-07-30 13:00:00,36.72,36.78,36.42,36.45,171200.0,30.8665,30.9169,30.6143,30.6395,171200.0
2008-07-30 13:30:00,36.47,36.51,36.23,36.38,170100.0,30.6563,30.69,30.4546,30.5807,170100.0
2008-07-30 14:00:00,36.39,36.67,36.26,36.65,119100.0,30.5891,30.8244,30.4798,30.8076,119100.0
2008-07-30 14:30:00,36.65,36.8,36.63,36.79,106800.0,30.8076,30.9337,30.7908,30.9253,106800.0
2008-07-30 15:00:00,36.79,37.01,36.6,37.0,180700.0,30.9253,31.1102,30.7656,31.1018,180700.0
2008-07-30 15:30:00,37.0,37.12,36.91,37.06,291600.0,31.1018,31.2027,31.0262,31.1523,291600.0
2008-07-31 09:30:00,36.65,37.18,36.65,36.84,99500.0,30.8076,31.2531,30.8076,30.9673,99500.0
2008-07-31 10:00:00,36.85,37.47,36.73,37.4,114500.0,30.9758,31.4969,30.8749,31.4381,114500.0
2008-07-31 10:30:00,37.39,37.46,37.14,37.43,95700.0,31.4297,31.4885,31.2195,31.4633,95700.0
2008-07-31 11:00:00,37.43,37.44,37.0,37.0,48400.0,31.4633,31.4717,31.1018,31.1018,48400.0
2008-07-31 11:30:00,37.0,37.27,36.95,37.21,39900.0,31.1018,31.3288,31.0598,31.2784,39900.0
2008-07-31 12:00:00,37.21,37.23,36.77,36.87,86000.0,31.2784,31.2952,30.9085,30.9926,86000.0
2008-07-31 12:30:00,36.86,37.15,36.77,36.8,80000.0,30.9842,31.2279,30.9085,30.9337,80000.0
2008-07-31 13:00:00,36.79,36.97,36.77,36.86,88300.0,30.9253,31.0766,30.9085,30.9842,88300.0
2008-07-31 13:30:00,36.85,37.06,36.75,36.88,47900.0,30.9758,31.1523,30.8917,31.001,47900.0
2008-07-31 14:00:00,36.85,37.11,36.77,36.89,91400.0,30.9758,31.1943,30.9085,31.0094,91400.0
2008-07-31 14:30:00,36.9,37.18,36.89,37.08,74500.0,31.0178,31.2531,31.0094,31.1691,74500.0
2008-07-31 15:00:00,37.1,37.28,37.1,37.14,190000.0,31.1859,31.3372,31.1859,31.2195,190000.0
2008-07-31 15:30:00,37.13,37.15,36.93,36.98,219100.0,31.2111,31.2279,31.043,31.085,219100.0
2008-08-01 09:30:00,37.4,37.49,36.13,36.26,149000.0,31.4381,31.5137,30.3705,30.4798,149000.0
2008-08-01 10:00:00,36.26,36.42,35.81,35.93,128100.0,30.4798,30.6143,30.1015,30.2024,128100.0
2008-08-01 10:30:00,35.93,36.44,35.93,36.38,135800.0,30.2024,30.6311,30.2024,30.5807,135800.0
2008-08-01 11:00:00,36.41,36.48,36.06,36.24,61200.0,30.6059,30.6647,30.3117,30.463,61200.0
2008-08-01 11:30:00,36.26,36.55,36.25,36.47,56800.0,30.4798,30.7236,30.4714,30.6563,56800.0
2008-08-01 12:00:00,36.49,36.51,36.32,36.36,57700.0,30.6731,30.69,30.5302,30.5639,57700.0
2008-08-01 12:30:00,36.38,36.53,36.31,36.42,79800.0,30.5807,30.7068,30.5218,30.6143,79800.0
2008-08-01 13:00:00,36.42,36.51,36.38,36.46,52800.0,30.6143,30.69,30.5807,30.6479,52800.0
2008-08-01 13:30:00,36.46,36.49,36.31,36.39,65900.0,30.6479,30.6731,30.5218,30.5891,65900.0
2008-08-01 14:00:00,36.43,36.46,36.14,36.36,88000.0,30.6227,30.6479,30.3789,30.5639,88000.0
2008-08-01 14:30:00,36.36,36.43,36.26,36.42,59700.0,30.5639,30.6227,30.4798,30.6143,59700.0
2008-08-01 15:00:00,36.41,36.49,36.29,36.47,171200.0,30.6059,30.6731,30.505,30.6563,171200.0
2008-08-01 15:30:00,36.47,36.63,36.33,36.36,220600.0,30.6563,30.7908,30.5386,30.5639,220600.0
2008-08-04 09:30:00,36.42,36.42,35.9,36.15,76400.0,30.6143,30.6143,30.1772,30.3873,76400.0
2008-08-04 10:00:00,36.16,36.39,35.8,35.9,65700.0,30.3957,30.5891,30.0931,30.1772,65700.0
2008-08-04 10:30:00,35.89,35.97,35.62,35.79,57500.0,30.1688,30.236,29.9418,30.0847,57500.0
2008-08-04 11:00:00,35.79,35.93,35.71,35.88,85200.0,30.0847,30.2024,30.0175,30.1604,85200.0
2008-08-04 11:30:00,35.87,36.52,35.87,36.52,180900.0,30.152,30.6984,30.152,30.6984,180900.0
2008-08-04 12:00:00,36.5,36.78,36.4,36.55,142500.0,30.6815,30.9169,30.5975,30.7236,142500.0
2008-08-04 12:30:00,36.54,36.58,36.32,36.32,80500.0,30.7152,30.7488,30.5302,30.5302,80500.0
2008-08-04 13:00:00,36.34,36.4,36.23,36.34,30700.0,30.5471,30.5975,30.4546,30.5471,30700.0
2008-08-04 13:30:00,36.33,36.48,36.29,36.45,41500.0,30.5386,30.6647,30.505,30.6395,41500.0
2008-08-04 14:00:00,36.46,36.55,36.38,36.49,53100.0,30.6479,30.7236,30.5807,30.6731,53100.0
2008-08-04 14:30:00,36.5,36.62,36.46,36.52,79200.0,30.6815,30.7824,30.6479,30.6984,79200.0
2008-08-04 15:00:00,36.51,36.52,36.15,36.19,131000.0,30.69,30.6984,30.3873,30.421,131000.0
2008-08-04 15:30:00,36.19,36.33,36.11,36.24,194100.0,30.421,30.5386,30.3537,30.463,194100.0
2008-08-05 09:30:00,36.83,36.83,36.19,36.48,168000.0,30.9589,30.9589,30.421,30.6647,168000.0
2008-08-05 10:00:00,36.49,36.83,36.48,36.73,107700.0,30.6731,30.9589,30.6647,30.8749,107700.0
2008-08-05 10:30:00,36.73,37.03,36.7,36.97,156600.0,30.8749,31.1271,30.8497,31.0766,156600.0
2008-08-05 11:00:00,36.97,37.44,36.93,37.3,226700.0,31.0766,31.4717,31.043,31.354,226700.0
2008-08-05 11:30:00,37.31,37.6,37.28,37.59,153900.0,31.3624,31.6062,31.3372,31.5978,153900.0
2008-08-05 12:00:00,37.59,37.9,37.54,37.79,270800.0,31.5978,31.8584,31.5558,31.7659,270800.0
2008-08-05 12:30:00,37.77,37.85,37.68,37.82,176900.0,31.7491,31.8163,31.6734,31.7911,176900.0
2008-08-05 13:00:00,37.84,37.98,37.75,37.95,253300.0,31.8079,31.9256,31.7323,31.9004,253300.0
2008-08-05 13:30:00,37.95,38.33,37.95,38.09,305500.0,31.9004,32.2198,31.9004,32.0181,305500.0
2008-08-05 14:00:00,38.1,38.31,37.89,38.23,234100.0,32.0265,32.203,31.85,32.1358,234100.0
2008-08-05 14:30:00,38.23,38.74,38.18,38.7,369900.0,32.1358,32.5645,32.0937,32.5308,369900.0
2008-08-05 15:00:00,38.68,38.88,38.54,38.6,328900.0,32.514,32.6822,32.3964,32.4468,328900.0
2008-08-05 15:30:00,38.6,38.91,38.55,38.87,618800.0,32.4468,32.7074,32.4048,32.6737,618800.0
2008-08-06 09:30:00,38.73,38.79,38.15,38.63,128200.0,32.5561,32.6065,32.0685,32.472,128200.0
2008-08-06 10:00:00,38.61,38.65,38.14,38.17,130300.0,32.4552,32.4888,32.0601,32.0853,130300.0
2008-08-06 10:30:00,38.18,38.54,38.04,38.45,200800.0,32.0937,32.3964,31.9761,32.3207,200800.0
2008-08-06 11:00:00,38.44,38.47,38.26,38.45,131700.0,32.3123,32.3375,32.161,32.3207,131700.0
2008-08-06 11:30:00,38.44,38.99,38.4,38.79,225000.0,32.3123,32.7746,32.2787,32.6065,225000.0
2008-08-06 12:00:00,38.76,38.95,38.64,38.87,91100.0,32.5813,32.741,32.4804,32.6737,91100.0
2008-08-06 12:30:00,38.87,38.89,38.72,38.84,86300.0,32.6737,32.6906,32.5477,32.6485,86300.0
2008-08-06 13:00:00,38.83,38.83,38.63,38.74,64500.0,32.6401,32.6401,32.472,32.5645,64500.0
2008-08-06 13:30:00,38.74,38.81,38.61,38.7,104800.0,32.5645,32.6233,32.4552,32.5308,104800.0
2008-08-06 14:00:00,38.71,38.91,38.66,38.7,155900.0,32.5393,32.7074,32.4972,32.5308,155900.0
2008-08-06 14:30:00,38.71,38.98,38.7,38.95,82800.0,32.5393,32.7662,32.5308,32.741,82800.0
2008-08-06 15:00:00,38.96,39.14,38.8,38.86,157900.0,32.7494,32.9007,32.6149,32.6653,157900.0
2008-08-06 15:30:00,38.85,38.94,38.78,38.83,199700.0,32.6569,32.7326,32.5981,32.6401,199700.0
2008-08-07 09:30:00,38.66,38.83,38.0,38.05,170500.0,32.4972,32.6401,31.9424,31.9845,170500.0
2008-08-07 10:00:00,38.05,38.21,37.88,37.98,208600.0,31.9845,32.119,31.8416,31.9256,208600.0
2008-08-07 10:30:00,37.97,38.16,37.85,38.05,167100.0,31.9172,32.0769,31.8163,31.9845,167100.0
2008-08-07 11:00:00,38.05,38.23,37.95,38.23,145200.0,31.9845,32.1358,31.9004,32.1358,145200.0
2008-08-07 11:30:00,38.23,38.42,38.11,38.2,94000.0,32.1358,32.2955,32.0349,32.1105,94000.0
2008-08-07 12:00:00,38.19,38.44,38.12,38.44,63600.0,32.1021,32.3123,32.0433,32.3123,63600.0
2008-08-07 12:30:00,38.43,38.71,38.42,38.71,96600.0,32.3039,32.5393,32.2955,32.5393,96600.0
2008-08-07 13:00:00,38.7,38.72,38.48,38.56,66200.0,32.5308,32.5477,32.3459,32.4132,66200.0
2008-08-07 13:30:00,38.58,38.66,38.2,38.2,46900.0,32.43,32.4972,32.1105,32.1105,46900.0
2008-08-07 14:00:00,38.22,38.3,38.04,38.1,92200.0,32.1274,32.1946,31.9761,32.0265,92200.0
2008-08-07 14:30:00,38.12,38.22,38.02,38.02,65200.0,32.0433,32.1274,31.9592,31.9592,65200.0
2008-08-07 15:00:00,38.02,38.15,37.9,38.07,181500.0,31.9592,32.0685,31.8584,32.0013,181500.0
2008-08-07 15:30:00,38.07,38.09,37.78,37.97,220500.0,32.0013,32.0181,31.7575,31.9172,220500.0
2008-08-08 09:30:00,38.0,39.08,37.68,38.94,156900.0,31.9424,32.8503,31.6734,32.7326,156900.0
2008-08-08 10:00:00,38.95,39.16,38.74,38.92,162500.0,32.741,32.9175,32.5645,32.7158,162500.0
2008-08-08 10:30:00,38.88,39.0,38.74,38.92,145000.0,32.6822,32.783,32.5645,32.7158,145000.0
2008-08-08 11:00:00,38.92,39.0,38.85,38.92,172200.0,32.7158,32.783,32.6569,32.7158,172200.0
2008-08-08 11:30:00,38.92,39.17,38.83,39.1,287300.0,32.7158,32.9259,32.6401,32.8671,287300.0
2008-08-08 12:00:00,39.09,39.24,39.03,39.14,69900.0,32.8587,32.9848,32.8082,32.9007,69900.0
2008-08-08 12:30:00,39.14,39.43,39.04,39.22,123300.0,32.9007,33.1445,32.8166,32.968,123300.0
2008-08-08 13:00:00,39.23,39.5,39.21,39.46,79700.0,32.9764,33.2033,32.9595,33.1697,79700.0
2008-08-08 13:30:00,39.47,39.67,39.45,39.6,105100.0,33.1781,33.3462,33.1613,33.2874,105100.0
2008-08-08 14:00:00,39.59,39.85,39.53,39.79,97300.0,33.279,33.4975,33.2285,33.4471,97300.0
2008-08-08 14:30:00,39.82,39.97,39.75,39.91,163000.0,33.4723,33.5984,33.4135,33.548,163000.0
2008-08-08 15:00:00,39.91,39.98,39.77,39.81,211200.0,33.548,33.6068,33.4303,33.4639,211200.0
2008-08-08 15:30:00,39.81,40.07,39.76,39.95,423300.0,33.4639,33.6825,33.4219,33.5816,423300.0
2008-08-11 09:30:00,39.73,39.82,39.25,39.42,120900.0,33.3967,33.4723,32.9932,33.1361,120900.0
2008-08-11 10:00:00,39.43,39.61,39.2,39.2,205900.0,33.1445,33.2958,32.9511,32.9511,205900.0
2008-08-11 10:30:00,39.19,39.29,39.01,39.08,236300.0,32.9427,33.0268,32.7914,32.8503,236300.0
2008-08-11 11:00:00,39.06,39.8,39.06,39.69,213400.0,32.8335,33.4555,32.8335,33.363,213400.0
2008-08-11 11:30:00,39.69,39.8,39.48,39.74,241100.0,33.363,33.4555,33.1865,33.4051,241100.0
2008-08-11 12:00:00,39.74,40.25,39.72,40.16,228300.0,33.4051,33.8338,33.3882,33.7581,228300.0
2008-08-11 12:30:00,40.16,40.22,39.83,39.84,110900.0,33.7581,33.8085,33.4807,33.4891,110900.0
2008-08-11 13:00:00,39.82,39.99,39.8,39.91,97400.0,33.4723,33.6152,33.4555,33.548,97400.0
2008-08-11 13:30:00,39.9,39.95,39.75,39.81,179500.0,33.5396,33.5816,33.4135,33.4639,179500.0
2008-08-11 14:00:00,39.81,39.83,39.63,39.66,207500.0,33.4639,33.4807,33.3126,33.3378,207500.0
2008-08-11 14:30:00,39.65,39.71,39.2,39.2,236400.0,33.3294,33.3798,32.9511,32.9511,236400.0
2008-08-11 15:00:00,39.23,39.43,39.07,39.1,181800.0,32.9764,33.1445,32.8419,32.8671,181800.0
2008-08-11 15:30:00,39.1,39.27,38.97,39.2,370100.0,32.8671,33.01,32.7578,32.9511,370100.0
2008-08-12 09:30:00,38.94,39.89,37.96,38.3,193900.0,32.7326,33.5311,31.9088,32.1946,193900.0
2008-08-12 10:00:00,38.35,38.44,38.0,38.0,287500.0,32.2366,32.3123,31.9424,31.9424,287500.0
2008-08-12 10:30:00,38.0,38.2,37.93,37.98,243400.0,31.9424,32.1105,31.8836,31.9256,243400.0
2008-08-12 11:00:00,37.99,38.26,37.9,38.23,239000.0,31.934,32.161,31.8584,32.1358,239000.0
2008-08-12 11:30:00,38.24,38.26,37.96,38.22,170400.0,32.1442,32.161,31.9088,32.1274,170400.0
2008-08-12 12:00:00,38.22,38.44,38.19,38.4,128200.0,32.1274,32.3123,32.1021,32.2787,128200.0
2008-08-12 12:30:00,38.4,38.44,38.15,38.23,97800.0,32.2787,32.3123,32.0685,32.1358,97800.0
2008-08-12 13:00:00,38.24,38.27,38.05,38.11,156100.0,32.1442,32.1694,31.9845,32.0349,156100.0
2008-08-12 13:30:00,38.12,38.34,37.99,38.27,291400.0,32.0433,32.2282,31.934,32.1694,291400.0
2008-08-12 14:00:00,38.26,38.47,38.24,38.43,216500.0,32.161,32.3375,32.1442,32.3039,216500.0
2008-08-12 14:30:00,38.42,38.57,38.4,38.4,170500.0,32.2955,32.4216,32.2787,32.2787,170500.0
2008-08-12 15:00:00,38.4,38.55,38.34,38.5,362000.0,32.2787,32.4048,32.2282,32.3627,362000.0
2008-08-12 15:30:00,38.5,38.94,38.44,38.68,527100.0,32.3627,32.7326,32.3123,32.514,527100.0
2008-08-13 09:30:00,37.93,38.92,37.63,38.15,189300.0,31.8836,32.7158,31.6314,32.0685,189300.0
2008-08-13 10:00:00,38.15,38.56,38.14,38.49,179200.0,32.0685,32.4132,32.0601,32.3543,179200.0
2008-08-13 10:30:00,38.47,38.48,37.95,38.31,206600.0,32.3375,32.3459,31.9004,32.203,206600.0
2008-08-13 11:00:00,38.33,38.33,38.1,38.2,156900.0,32.2198,32.2198,32.0265,32.1105,156900.0
2008-08-13 11:30:00,38.18,38.29,37.91,38.17,166200.0,32.0937,32.1862,31.8668,32.0853,166200.0
2008-08-13 12:00:00,38.17,38.31,37.99,38.07,186900.0,32.0853,32.203,31.934,32.0013,186900.0
2008-08-13 12:30:00,38.06,38.28,38.03,38.25,106700.0,31.9929,32.1778,31.9676,32.1526,106700.0
2008-08-13 13:00:00,38.25,38.43,38.2,38.4,90200.0,32.1526,32.3039,32.1105,32.2787,90200.0
2008-08-13 13:30:00,38.4,38.62,38.31,38.6,116300.0,32.2787,32.4636,32.203,32.4468,116300.0
2008-08-13 14:00:00,38.58,38.74,38.52,38.59,81600.0,32.43,32.5645,32.3795,32.4384,81600.0
2008-08-13 14:30:00,38.59,38.79,38.5,38.63,205300.0,32.4384,32.6065,32.3627,32.472,205300.0
2008-08-13 15:00:00,38.63,38.64,38.3,38.42,170700.0,32.472,32.4804,32.1946,32.2955,170700.0
2008-08-13 15:30:00,38.41,38.46,38.17,38.44,232100.0,32.2871,32.3291,32.0853,32.3123,232100.0
2008-08-14 09:30:00,38.33,38.77,38.18,38.69,162100.0,32.2198,32.5897,32.0937,32.5224,162100.0
2008-08-14 10:00:00,38.69,38.71,38.44,38.6,172200.0,32.5224,32.5393,32.3123,32.4468,172200.0
2008-08-14 10:30:00,38.61,38.77,38.3,38.62,238900.0,32.4552,32.5897,32.1946,32.4636,238900.0
2008-08-14 11:00:00,38.65,38.99,38.62,38.96,82600.0,32.4888,32.7746,32.4636,32.7494,82600.0
2008-08-14 11:30:00,38.97,39.04,38.85,38.9,40800.0,32.7578,32.8166,32.6569,32.699,40800.0
2008-08-14 12:00:00,38.9,38.95,38.63,38.69,124100.0,32.699,32.741,32.472,32.5224,124100.0
2008-08-14 12:30:00,38.68,38.88,38.68,38.76,84000.0,32.514,32.6822,32.514,32.5813,84000.0
2008-08-14 13:00:00,38.76,38.8,38.67,38.74,60100.0,32.5813,32.6149,32.5056,32.5645,60100.0
2008-08-14 13:30:00,38.74,38.9,38.67,38.88,118500.0,32.5645,32.699,32.5056,32.6822,118500.0
2008-08-14 14:00:00,38.9,38.98,38.75,38.88,141500.0,32.699,32.7662,32.5729,32.6822,141500.0
2008-08-14 14:30:00,38.87,38.87,38.65,38.73,247600.0,32.6737,32.6737,32.4888,32.5561,247600.0
2008-08-14 15:00:00,38.72,38.9,38.67,38.79,371200.0,32.5477,32.699,32.5056,32.6065,371200.0
2008-08-14 15:30:00,38.8,38.95,38.72,38.82,381100.0,32.6149,32.741,32.5477,32.6317,381100.0
2008-08-15 09:30:00,38.83,39.67,38.83,39.46,203400.0,32.6401,33.3462,32.6401,33.1697,203400.0
2008-08-15 10:00:00,39.45,39.46,39.06,39.2,149300.0,33.1613,33.1697,32.8335,32.9511,149300.0
2008-08-15 10:30:00,39.2,39.54,39.13,39.54,145800.0,32.9511,33.2369,32.8923,33.2369,145800.0
2008-08-15 11:00:00,39.53,39.65,39.45,39.62,71500.0,33.2285,33.3294,33.1613,33.3042,71500.0
2008-08-15 11:30:00,39.62,39.78,39.37,39.49,137300.0,33.3042,33.4387,33.094,33.1949,137300.0
2008-08-15 12:00:00,39.45,39.51,39.1,39.49,107800.0,33.1613,33.2117,32.8671,33.1949,107800.0
2008-08-15 12:30:00,39.49,39.55,39.28,39.28,41400.0,33.1949,33.2453,33.0184,33.0184,41400.0
2008-08-15 13:00:00,39.26,39.5,39.2,39.46,115100.0,33.0016,33.2033,32.9511,33.1697,115100.0
2008-08-15 13:30:00,39.48,39.65,39.38,39.4,78200.0,33.1865,33.3294,33.1024,33.1193,78200.0
2008-08-15 14:00:00,39.41,39.43,39.05,39.08,175500.0,33.1277,33.1445,32.8251,32.8503,175500.0
2008-08-15 14:30:00,39.09,39.2,38.94,39.19,155200.0,32.8587,32.9511,32.7326,32.9427,155200.0
2008-08-15 15:00:00,39.18,39.41,39.18,39.36,98400.0,32.9343,33.1277,32.9343,33.0856,98400.0
2008-08-15 15:30:00,39.36,39.45,39.26,39.45,248200.0,33.0856,33.1613,33.0016,33.1613,248200.0
2008-08-18 09:30:00,39.63,39.73,38.85,39.12,112500.0,33.3126,33.3967,32.6569,32.8839,112500.0
2008-08-18 10:00:00,39.14,39.23,39.01,39.14,104000.0,32.9007,32.9764,32.7914,32.9007,104000.0
2008-08-18 10:30:00,39.14,39.44,39.1,39.43,150400.0,32.9007,33.1529,32.8671,33.1445,150400.0
2008-08-18 11:00:00,39.43,39.57,39.25,39.28,166100.0,33.1445,33.2622,32.9932,33.0184,166100.0
2008-08-18 11:30:00,39.29,39.29,38.98,39.01,87100.0,33.0268,33.0268,32.7662,32.7914,87100.0
2008-08-18 12:00:00,38.99,39.22,38.92,39.21,99000.0,32.7746,32.968,32.7158,32.9595,99000.0
2008-08-18 12:30:00,39.22,39.22,38.91,38.94,106300.0,32.968,32.968,32.7074,32.7326,106300.0
2008-08-18 13:00:00,38.94,38.96,38.67,38.85,175900.0,32.7326,32.7494,32.5056,32.6569,175900.0
2008-08-18 13:30:00,38.84,38.85,38.48,38.48,120900.0,32.6485,32.6569,32.3459,32.3459,120900.0
2008-08-18 14:00:00,38.45,38.48,38.24,38.31,236000.0,32.3207,32.3459,32.1442,32.203,236000.0
2008-08-18 14:30:00,38.3,38.34,38.18,38.25,217000.0,32.1946,32.2282,32.0937,32.1526,217000.0
2008-08-18 15:00:00,38.25,38.5,38.09,38.29,432900.0,32.1526,32.3627,32.0181,32.1862,432900.0
2008-08-18 15:30:00,38.27,38.65,38.24,38.62,673200.0,32.1694,32.4888,32.1442,32.4636,673200.0
2008-08-19 09:30:00,38.4,38.4,37.54,37.61,127000.0,32.2787,32.2787,31.5558,31.6146,127000.0
2008-08-19 10:00:00,37.6,37.64,37.27,37.47,125400.0,31.6062,31.6398,31.3288,31.4969,125400.0
2008-08-19 10:30:00,37.45,37.65,37.42,37.46,103700.0,31.4801,31.6482,31.4549,31.4885,103700.0
2008-08-19 11:00:00,37.47,37.66,37.46,37.61,88000.0,31.4969,31.6566,31.4885,31.6146,88000.0
2008-08-19 11:30:00,37.57,37.71,37.42,37.44,71400.0,31.581,31.6987,31.4549,31.4717,71400.0
2008-08-19 12:00:00,37.44,37.49,37.21,37.37,98800.0,31.4717,31.5137,31.2784,31.4129,98800.0
2008-08-19 12:30:00,37.4,37.41,37.26,37.31,96000.0,31.4381,31.4465,31.3204,31.3624,96000.0
2008-08-19 13:00:00,37.33,37.43,37.29,37.31,118300.0,31.3792,31.4633,31.3456,31.3624,118300.0
2008-08-19 13:30:00,37.31,37.35,37.04,37.04,302200.0,31.3624,31.396,31.1355,31.1355,302200.0
2008-08-19 14:00:00,37.04,37.08,36.83,36.84,415200.0,31.1355,31.1691,30.9589,30.9673,415200.0
2008-08-19 14:30:00,36.84,36.91,36.55,36.83,336900.0,30.9673,31.0262,30.7236,30.9589,336900.0
2008-08-19 15:00:00,36.82,36.91,36.67,36.79,351400.0,30.9505,31.0262,30.8244,30.9253,351400.0
2008-08-19 15:30:00,36.79,36.9,36.6,36.82,424200.0,30.9253,31.0178,30.7656,30.9505,424200.0
2008-08-20 09:30:00,36.91,36.91,35.6,35.62,338300.0,31.0262,31.0262,29.925,29.9418,338300.0
2008-08-20 10:00:00,35.61,35.92,35.14,35.82,506600.0,29.9334,30.194,29.5383,30.1099,506600.0
2008-08-20 10:30:00,35.82,36.24,35.81,36.15,378800.0,30.1099,30.463,30.1015,30.3873,378800.0
2008-08-20 11:00:00,36.16,36.54,36.0,36.48,146700.0,30.3957,30.7152,30.2613,30.6647,146700.0
2008-08-20 11:30:00,36.47,36.47,36.22,36.35,144000.0,30.6563,30.6563,30.4462,30.5555,144000.0
2008-08-20 12:00:00,36.34,36.58,36.24,36.52,178400.0,30.5471,30.7488,30.463,30.6984,178400.0
2008-08-20 12:30:00,36.52,36.53,35.95,36.09,177900.0,30.6984,30.7068,30.2192,30.3369,177900.0
2008-08-20 13:00:00,36.11,36.25,36.0,36.13,113500.0,30.3537,30.4714,30.2613,30.3705,113500.0
2008-08-20 13:30:00,36.16,36.22,35.98,36.04,183500.0,30.3957,30.4462,30.2444,30.2949,183500.0
2008-08-20 14:00:00,36.04,36.05,35.65,35.7,170700.0,30.2949,30.3033,29.967,30.0091,170700.0
2008-08-20 14:30:00,35.71,35.8,35.49,35.79,207500.0,30.0175,30.0931,29.8326,30.0847,207500.0
2008-08-20 15:00:00,35.8,35.94,35.75,35.9,196900.0,30.0931,30.2108,30.0511,30.1772,196900.0
2008-08-20 15:30:00,35.9,36.02,35.77,36.0,270100.0,30.1772,30.2781,30.0679,30.2613,270100.0
2008-08-21 09:30:00,35.51,35.87,34.54,35.03,522600.0,29.8494,30.152,29.034,29.4459,522600.0
2008-08-21 10:00:00,35.02,35.25,34.78,34.82,392800.0,29.4375,29.6308,29.2357,29.2694,392800.0
2008-08-21 10:30:00,34.85,35.03,34.5,34.89,301400.0,29.2946,29.4459,29.0004,29.3282,301400.0
2008-08-21 11:00:00,34.89,35.01,34.72,34.99,159000.0,29.3282,29.4291,29.1853,29.4123,159000.0
2008-08-21 11:30:00,35.0,35.15,34.93,34.97,167800.0,29.4207,29.5467,29.3618,29.3954,167800.0
2008-08-21 12:00:00,35.0,35.07,34.74,34.75,141900.0,29.4207,29.4795,29.2021,29.2105,141900.0
2008-08-21 12:30:00,34.75,35.02,34.74,35.02,168200.0,29.2105,29.4375,29.2021,29.4375,168200.0
2008-08-21 13:00:00,35.02,35.23,34.94,35.16,349000.0,29.4375,29.614,29.3702,29.5552,349000.0
2008-08-21 13:30:00,35.16,35.25,34.9,35.0,300100.0,29.5552,29.6308,29.3366,29.4207,300100.0
2008-08-21 14:00:00,35.0,35.41,34.96,35.11,241700.0,29.4207,29.7653,29.387,29.5131,241700.0
2008-08-21 14:30:00,35.1,35.3,34.94,35.22,307000.0,29.5047,29.6728,29.3702,29.6056,307000.0
2008-08-21 15:00:00,35.23,35.32,35.09,35.25,242300.0,29.614,29.6896,29.4963,29.6308,242300.0
2008-08-21 15:30:00,35.24,35.34,35.06,35.2,416300.0,29.6224,29.7065,29.4711,29.5888,416300.0
2008-08-22 09:30:00,35.48,36.19,35.35,36.1,247000.0,29.8241,30.421,29.7149,30.3453,247000.0
2008-08-22 10:00:00,36.11,36.57,35.9,36.44,289300.0,30.3537,30.7404,30.1772,30.6311,289300.0
2008-08-22 10:30:00,36.45,36.54,36.27,36.46,179800.0,30.6395,30.7152,30.4882,30.6479,179800.0
2008-08-22 11:00:00,36.46,36.55,36.39,36.48,111600.0,30.6479,30.7236,30.5891,30.6647,111600.0
2008-08-22 11:30:00,36.48,36.64,36.32,36.35,110700.0,30.6647,30.7992,30.5302,30.5555,110700.0
2008-08-22 12:00:00,36.35,36.36,35.98,36.19,120500.0,30.5555,30.5639,30.2444,30.421,120500.0
2008-08-22 12:30:00,36.19,36.28,36.07,36.26,89900.0,30.421,30.4966,30.3201,30.4798,89900.0
2008-08-22 13:00:00,36.27,36.59,36.27,36.53,95200.0,30.4882,30.7572,30.4882,30.7068,95200.0
2008-08-22 13:30:00,36.54,36.74,36.46,36.65,145800.0,30.7152,30.8833,30.6479,30.8076,145800.0
2008-08-22 14:00:00,36.63,36.82,36.54,36.74,119600.0,30.7908,30.9505,30.7152,30.8833,119600.0
2008-08-22 14:30:00,36.74,36.82,36.61,36.7,93400.0,30.8833,30.9505,30.774,30.8497,93400.0
2008-08-22 15:00:00,36.71,36.78,36.58,36.7,127000.0,30.8581,30.9169,30.7488,30.8497,127000.0
2008-08-22 15:30:00,36.7,36.92,36.68,36.85,244700.0,30.8497,31.0346,30.8329,30.9758,244700.0
2008-08-25 09:30:00,36.56,36.71,35.45,35.51,176600.0,30.732,30.8581,29.7989,29.8494,176600.0
2008-08-25 10:00:00,35.47,36.17,35.47,36.07,161600.0,29.8157,30.4042,29.8157,30.3201,161600.0
2008-08-25 10:30:00,36.07,36.18,35.68,35.81,103800.0,30.3201,30.4126,29.9923,30.1015,103800.0
2008-08-25 11:00:00,35.82,35.83,35.6,35.64,72300.0,30.1099,30.1184,29.925,29.9586,72300.0
2008-08-25 11:30:00,35.64,35.82,35.44,35.48,50800.0,29.9586,30.1099,29.7905,29.8241,50800.0
2008-08-25 12:00:00,35.43,35.55,35.33,35.33,72300.0,29.7821,29.883,29.6981,29.6981,72300.0
2008-08-25 12:30:00,35.34,35.52,35.32,35.5,109400.0,29.7065,29.8578,29.6896,29.841,109400.0
2008-08-25 13:00:00,35.49,35.63,35.47,35.52,95900.0,29.8326,29.9502,29.8157,29.8578,95900.0
2008-08-25 13:30:00,35.55,35.72,35.42,35.66,88000.0,29.883,30.0259,29.7737,29.9755,88000.0
2008-08-25 14:00:00,35.66,35.67,35.55,35.61,91500.0,29.9755,29.9839,29.883,29.9334,91500.0
2008-08-25 14:30:00,35.62,35.67,35.49,35.53,83800.0,29.9418,29.9839,29.8326,29.8662,83800.0
2008-08-25 15:00:00,35.53,35.6,35.48,35.53,83800.0,29.8662,29.925,29.8241,29.8662,83800.0
2008-08-25 15:30:00,35.53,35.65,35.41,35.6,230600.0,29.8662,29.967,29.7653,29.925,230600.0
2008-08-26 09:30:00,35.05,35.64,35.0,35.01,86900.0,29.4627,29.9586,29.4207,29.4291,86900.0
2008-08-26 10:00:00,35.04,35.27,35.03,35.24,75100.0,29.4543,29.6476,29.4459,29.6224,75100.0
2008-08-26 10:30:00,35.24,35.44,35.23,35.26,70500.0,29.6224,29.7905,29.614,29.6392,70500.0
2008-08-26 11:00:00,35.28,35.31,35.06,35.12,71300.0,29.656,29.6812,29.4711,29.5215,71300.0
2008-08-26 11:30:00,35.13,35.28,35.01,35.25,59900.0,29.5299,29.656,29.4291,29.6308,59900.0
2008-08-26 12:00:00,35.26,35.32,35.14,35.14,63500.0,29.6392,29.6896,29.5383,29.5383,63500.0
2008-08-26 12:30:00,35.12,35.35,35.12,35.23,44300.0,29.5215,29.7149,29.5215,29.614,44300.0
2008-08-26 13:00:00,35.22,35.33,35.19,35.24,36900.0,29.6056,29.6981,29.5804,29.6224,36900.0
2008-08-26 13:30:00,35.23,35.24,35.05,35.08,44200.0,29.614,29.6224,29.4627,29.4879,44200.0
2008-08-26 14:00:00,35.07,35.17,34.99,35.02,85900.0,29.4795,29.5636,29.4123,29.4375,85900.0
2008-08-26 14:30:00,35.02,35.19,35.0,35.12,109300.0,29.4375,29.5804,29.4207,29.5215,109300.0
2008-08-26 15:00:00,35.12,35.49,35.12,35.46,174700.0,29.5215,29.8326,29.5215,29.8073,174700.0
2008-08-26 15:30:00,35.47,35.55,35.37,35.51,179900.0,29.8157,29.883,29.7317,29.8494,179900.0
2008-08-27 09:30:00,35.3,35.76,35.12,35.19,119700.0,29.6728,30.0595,29.5215,29.5804,119700.0
2008-08-27 10:00:00,35.21,35.4,35.15,35.28,171700.0,29.5972,29.7569,29.5467,29.656,171700.0
2008-08-27 10:30:00,35.3,35.44,35.2,35.35,119800.0,29.6728,29.7905,29.5888,29.7149,119800.0
2008-08-27 11:00:00,35.36,35.37,35.11,35.13,63800.0,29.7233,29.7317,29.5131,29.5299,63800.0
2008-08-27 11:30:00,35.13,35.14,34.99,35.14,75000.0,29.5299,29.5383,29.4123,29.5383,75000.0
2008-08-27 12:00:00,35.14,35.32,35.14,35.19,105700.0,29.5383,29.6896,29.5383,29.5804,105700.0
2008-08-27 12:30:00,35.19,35.36,35.18,35.31,125900.0,29.5804,29.7233,29.572,29.6812,125900.0
2008-08-27 13:00:00,35.33,35.36,35.21,35.31,79800.0,29.6981,29.7233,29.5972,29.6812,79800.0
2008-08-27 13:30:00,35.3,35.5,35.25,35.32,84400.0,29.6728,29.841,29.6308,29.6896,84400.0
2008-08-27 14:00:00,35.32,35.36,35.23,35.34,76700.0,29.6896,29.7233,29.614,29.7065,76700.0
2008-08-27 14:30:00,35.34,35.48,35.28,35.31,73100.0,29.7065,29.8241,29.656,29.6812,73100.0
2008-08-27 15:00:00,35.31,35.48,35.15,35.17,133100.0,29.6812,29.8241,29.5467,29.5636,133100.0
2008-08-27 15:30:00,35.18,35.22,35.06,35.09,294000.0,29.572,29.6056,29.4711,29.4963,294000.0
2008-08-28 09:30:00,35.07,35.77,35.07,35.75,324700.0,29.4795,30.0679,29.4795,30.0511,324700.0
2008-08-28 10:00:00,35.75,36.02,35.72,35.94,235300.0,30.0511,30.2781,30.0259,30.2108,235300.0
2008-08-28 10:30:00,35.94,36.25,35.91,35.96,148400.0,30.2108,30.4714,30.1856,30.2276,148400.0
2008-08-28 11:00:00,35.97,36.1,35.87,36.09,106200.0,30.236,30.3453,30.152,30.3369,106200.0
2008-08-28 11:30:00,36.1,36.2,35.85,36.14,105800.0,30.3453,30.4294,30.1352,30.3789,105800.0
2008-08-28 12:00:00,36.15,36.21,36.04,36.2,104500.0,30.3873,30.4378,30.2949,30.4294,104500.0
2008-08-28 12:30:00,36.21,36.25,36.15,36.21,87500.0,30.4378,30.4714,30.3873,30.4378,87500.0
2008-08-28 13:00:00,36.2,36.43,36.19,36.41,105900.0,30.4294,30.6227,30.421,30.6059,105900.0
2008-08-28 13:30:00,36.41,36.61,36.34,36.41,123600.0,30.6059,30.774,30.5471,30.6059,123600.0
2008-08-28 14:00:00,36.41,36.44,36.25,36.38,84900.0,30.6059,30.6311,30.4714,30.5807,84900.0
2008-08-28 14:30:00,36.38,36.47,36.33,36.37,109500.0,30.5807,30.6563,30.5386,30.5723,109500.0
2008-08-28 15:00:00,36.36,36.55,36.31,36.42,173900.0,30.5639,30.7236,30.5218,30.6143,173900.0
2008-08-28 15:30:00,36.44,36.47,36.25,36.41,283300.0,30.6311,30.6563,30.4714,30.6059,283300.0
2008-08-29 09:30:00,36.12,36.88,36.02,36.72,194800.0,30.3621,31.001,30.2781,30.8665,194800.0
2008-08-29 10:00:00,36.72,36.78,35.95,36.04,252000.0,30.8665,30.9169,30.2192,30.2949,252000.0
2008-08-29 10:30:00,36.03,36.18,35.9,36.07,125700.0,30.2865,30.4126,30.1772,30.3201,125700.0
2008-08-29 11:00:00,36.07,36.31,36.07,36.11,56200.0,30.3201,30.5218,30.3201,30.3537,56200.0
2008-08-29 11:30:00,36.06,36.48,35.99,36.45,124600.0,30.3117,30.6647,30.2528,30.6395,124600.0
2008-08-29 12:00:00,36.45,36.65,36.37,36.43,120900.0,30.6395,30.8076,30.5723,30.6227,120900.0
2008-08-29 12:30:00,36.45,36.51,36.37,36.49,43000.0,30.6395,30.69,30.5723,30.6731,43000.0
2008-08-29 13:00:00,36.49,36.61,36.46,36.6,67300.0,30.6731,30.774,30.6479,30.7656,67300.0
2008-08-29 13:30:00,36.6,36.63,36.54,36.61,64900.0,30.7656,30.7908,30.7152,30.774,64900.0
2008-08-29 14:00:00,36.62,36.63,36.49,36.57,62800.0,30.7824,30.7908,30.6731,30.7404,62800.0
2008-08-29 14:30:00,36.57,36.59,36.46,36.55,52900.0,30.7404,30.7572,30.6479,30.7236,52900.0
2008-08-29 15:00:00,36.56,36.56,36.36,36.44,125200.0,30.732,30.732,30.5639,30.6311,125200.0
2008-08-29 15:30:00,36.44,36.58,36.4,36.44,212600.0,30.6311,30.7488,30.5975,30.6311,212600.0
2008-09-02 09:30:00,37.23,38.65,37.21,38.46,317600.0,31.2952,32.4888,31.2784,32.3291,317600.0
2008-09-02 10:00:00,38.45,38.6,37.6,37.7,375700.0,32.3207,32.4468,31.6062,31.6903,375700.0
2008-09-02 10:30:00,37.7,37.7,37.27,37.62,157000.0,31.6903,31.6903,31.3288,31.623,157000.0
2008-09-02 11:00:00,37.62,37.65,37.38,37.45,83000.0,31.623,31.6482,31.4213,31.4801,83000.0
2008-09-02 11:30:00,37.45,37.49,37.29,37.31,64300.0,31.4801,31.5137,31.3456,31.3624,64300.0
2008-09-02 12:00:00,37.3,37.47,37.1,37.13,54900.0,31.354,31.4969,31.1859,31.2111,54900.0
2008-09-02 12:30:00,37.14,37.16,36.85,36.93,65100.0,31.2195,31.2363,30.9758,31.043,65100.0
2008-09-02 13:00:00,36.94,37.16,36.89,37.16,74700.0,31.0514,31.2363,31.0094,31.2363,74700.0
2008-09-02 13:30:00,37.14,37.24,36.78,36.87,100300.0,31.2195,31.3036,30.9169,30.9926,100300.0
2008-09-02 14:00:00,36.87,36.97,36.69,36.76,116500.0,30.9926,31.0766,30.8413,30.9001,116500.0
2008-09-02 14:30:00,36.75,36.79,36.54,36.59,93600.0,30.8917,30.9253,30.7152,30.7572,93600.0
2008-09-02 15:00:00,36.6,36.76,36.56,36.72,203500.0,30.7656,30.9001,30.732,30.8665,203500.0
2008-09-02 15:30:00,36.72,36.86,36.61,36.7,249400.0,30.8665,30.9842,30.774,30.8497,249400.0
2008-09-03 09:30:00,36.56,37.18,36.5,37.16,130900.0,30.732,31.2531,30.6815,31.2363,130900.0
2008-09-03 10:00:00,37.14,37.37,36.78,37.33,270800.0,31.2195,31.4129,30.9169,31.3792,270800.0
2008-09-03 10:30:00,37.35,37.81,37.34,37.52,265800.0,31.396,31.7827,31.3876,31.5389,265800.0
2008-09-03 11:00:00,37.53,37.77,37.32,37.64,177800.0,31.5474,31.7491,31.3708,31.6398,177800.0
2008-09-03 11:30:00,37.63,37.64,37.23,37.27,152800.0,31.6314,31.6398,31.2952,31.3288,152800.0
2008-09-03 12:00:00,37.27,37.32,37.01,37.09,236600.0,31.3288,31.3708,31.1102,31.1775,236600.0
2008-09-03 12:30:00,37.09,37.32,37.0,37.01,117000.0,31.1775,31.3708,31.1018,31.1102,117000.0
2008-09-03 13:00:00,37.02,37.09,36.99,37.01,111600.0,31.1187,31.1775,31.0934,31.1102,111600.0
2008-09-03 13:30:00,37.0,37.03,36.68,36.93,131100.0,31.1018,31.1271,30.8329,31.043,131100.0
2008-09-03 14:00:00,36.92,37.1,36.75,37.02,276800.0,31.0346,31.1859,30.8917,31.1187,276800.0
2008-09-03 14:30:00,37.02,37.08,36.85,36.93,263900.0,31.1187,31.1691,30.9758,31.043,263900.0
2008-09-03 15:00:00,36.92,37.03,36.74,36.89,144500.0,31.0346,31.1271,30.8833,31.0094,144500.0
2008-09-03 15:30:00,36.89,37.21,36.83,37.18,292300.0,31.0094,31.2784,30.9589,31.2531,292300.0
2008-09-04 09:30:00,36.76,37.37,36.68,37.06,128600.0,30.9001,31.4129,30.8329,31.1523,128600.0
2008-09-04 10:00:00,37.04,37.52,37.0,37.49,218900.0,31.1355,31.5389,31.1018,31.5137,218900.0
2008-09-04 10:30:00,37.5,37.5,36.88,36.98,193200.0,31.5221,31.5221,31.001,31.085,193200.0
2008-09-04 11:00:00,36.97,37.09,36.87,37.04,121500.0,31.0766,31.1775,30.9926,31.1355,121500.0
2008-09-04 11:30:00,37.04,37.32,37.02,37.15,96400.0,31.1355,31.3708,31.1187,31.2279,96400.0
2008-09-04 12:00:00,37.16,37.25,37.01,37.06,81200.0,31.2363,31.312,31.1102,31.1523,81200.0
2008-09-04 12:30:00,37.07,37.1,36.7,36.75,108500.0,31.1607,31.1859,30.8497,30.8917,108500.0
2008-09-04 13:00:00,36.77,36.77,36.5,36.52,69400.0,30.9085,30.9085,30.6815,30.6984,69400.0
2008-09-04 13:30:00,36.52,36.6,36.47,36.5,155900.0,30.6984,30.7656,30.6563,30.6815,155900.0
2008-09-04 14:00:00,36.5,36.73,36.28,36.63,192200.0,30.6815,30.8749,30.4966,30.7908,192200.0
2008-09-04 14:30:00,36.63,36.92,36.48,36.8,264800.0,30.7908,31.0346,30.6647,30.9337,264800.0
2008-09-04 15:00:00,36.81,37.38,36.8,37.28,454200.0,30.9421,31.4213,30.9337,31.3372,454200.0
2008-09-04 15:30:00,37.28,37.57,37.1,37.15,688000.0,31.3372,31.581,31.1859,31.2279,688000.0
2008-09-05 09:30:00,36.74,37.25,36.6,36.85,177100.0,30.8833,31.312,30.7656,30.9758,177100.0
2008-09-05 10:00:00,36.86,37.04,36.34,36.34,435300.0,30.9842,31.1355,30.5471,30.5471,435300.0
2008-09-05 10:30:00,36.34,36.76,36.28,36.44,321800.0,30.5471,30.9001,30.4966,30.6311,321800.0
2008-09-05 11:00:00,36.44,36.68,36.17,36.6,223000.0,30.6311,30.8329,30.4042,30.7656,223000.0
2008-09-05 11:30:00,36.61,36.92,36.51,36.9,111500.0,30.774,31.0346,30.69,31.0178,111500.0
2008-09-05 12:00:00,36.93,37.0,36.81,36.96,334300.0,31.043,31.1018,30.9421,31.0682,334300.0
2008-09-05 12:30:00,36.95,37.0,36.54,36.61,114600.0,31.0598,31.1018,30.7152,30.774,114600.0
2008-09-05 13:00:00,36.61,36.88,36.54,36.76,93500.0,30.774,31.001,30.7152,30.9001,93500.0
2008-09-05 13:30:00,36.75,36.8,36.47,36.78,134400.0,30.8917,30.9337,30.6563,30.9169,134400.0
2008-09-05 14:00:00,36.76,36.9,36.54,36.8,106600.0,30.9001,31.0178,30.7152,30.9337,106600.0
2008-09-05 14:30:00,36.79,37.09,36.73,36.99,120400.0,30.9253,31.1775,30.8749,31.0934,120400.0
2008-09-05 15:00:00,36.99,36.99,36.78,36.9,209300.0,31.0934,31.0934,30.9169,31.0178,209300.0
2008-09-05 15:30:00,36.9,37.1,36.79,37.09,482800.0,31.0178,31.1859,30.9253,31.1775,482800.0
2008-09-08 09:30:00,38.39,39.29,37.84,37.84,223000.0,32.2703,33.0268,31.8079,31.8079,223000.0
2008-09-08 10:00:00,37.89,38.08,37.59,37.68,84900.0,31.85,32.0097,31.5978,31.6734,84900.0
2008-09-08 10:30:00,37.7,38.05,37.5,37.5,145300.0,31.6903,31.9845,31.5221,31.5221,145300.0
2008-09-08 11:00:00,37.5,37.74,37.23,37.38,131000.0,31.5221,31.7239,31.2952,31.4213,131000.0
2008-09-08 11:30:00,37.42,37.64,37.04,37.19,124300.0,31.4549,31.6398,31.1355,31.2616,124300.0
2008-09-08 12:00:00,37.23,37.41,37.02,37.41,84400.0,31.2952,31.4465,31.1187,31.4465,84400.0
2008-09-08 12:30:00,37.41,37.55,37.24,37.34,90600.0,31.4465,31.5642,31.3036,31.3876,90600.0
2008-09-08 13:00:00,37.36,37.44,37.01,37.04,90400.0,31.4045,31.4717,31.1102,31.1355,90400.0
2008-09-08 13:30:00,37.04,37.11,36.63,36.65,121400.0,31.1355,31.1943,30.7908,30.8076,121400.0
2008-09-08 14:00:00,36.65,37.15,36.65,37.05,159700.0,30.8076,31.2279,30.8076,31.1439,159700.0
2008-09-08 14:30:00,37.03,37.1,36.91,37.0,160000.0,31.1271,31.1859,31.0262,31.1018,160000.0
2008-09-08 15:00:00,37.0,37.39,36.84,37.37,451400.0,31.1018,31.4297,30.9673,31.4129,451400.0
2008-09-08 15:30:00,37.4,37.63,37.31,37.44,453400.0,31.4381,31.6314,31.3624,31.4717,453400.0
2008-09-09 09:30:00,37.42,37.68,36.99,37.42,182200.0,31.4549,31.6734,31.0934,31.4549,182200.0
2008-09-09 10:00:00,37.41,37.53,37.3,37.38,130300.0,31.4465,31.5474,31.354,31.4213,130300.0
2008-09-09 10:30:00,37.4,37.53,37.35,37.44,235300.0,31.4381,31.5474,31.396,31.4717,235300.0
2008-09-09 11:00:00,37.47,37.53,37.0,37.35,193900.0,31.4969,31.5474,31.1018,31.396,193900.0
2008-09-09 11:30:00,37.37,37.39,37.23,37.24,77100.0,31.4129,31.4297,31.2952,31.3036,77100.0
2008-09-09 12:00:00,37.25,37.47,37.11,37.33,119000.0,31.312,31.4969,31.1943,31.3792,119000.0
2008-09-09 12:30:00,37.33,37.52,37.25,37.33,77700.0,31.3792,31.5389,31.312,31.3792,77700.0
2008-09-09 13:00:00,37.3,37.44,37.07,37.07,62000.0,31.354,31.4717,31.1607,31.1607,62000.0
2008-09-09 13:30:00,37.08,37.27,36.98,37.11,115400.0,31.1691,31.3288,31.085,31.1943,115400.0
2008-09-09 14:00:00,37.11,37.25,36.96,37.06,197400.0,31.1943,31.312,31.0682,31.1523,197400.0
2008-09-09 14:30:00,37.06,37.16,36.92,36.97,297500.0,31.1523,31.2363,31.0346,31.0766,297500.0
2008-09-09 15:00:00,36.98,36.99,36.66,36.85,543200.0,31.085,31.0934,30.816,30.9758,543200.0
2008-09-09 15:30:00,36.85,37.01,36.35,36.62,633600.0,30.9758,31.1102,30.5555,30.7824,633600.0
2008-09-10 09:30:00,36.85,37.08,36.43,36.82,380700.0,30.9758,31.1691,30.6227,30.9505,380700.0
2008-09-10 10:00:00,36.82,36.99,36.33,36.41,201100.0,30.9505,31.0934,30.5386,30.6059,201100.0
2008-09-10 10:30:00,36.41,36.54,35.97,36.02,329300.0,30.6059,30.7152,30.236,30.2781,329300.0
2008-09-10 11:00:00,36.03,36.2,35.67,35.68,316600.0,30.2865,30.4294,29.9839,29.9923,316600.0
2008-09-10 11:30:00,35.68,36.55,35.61,36.48,241600.0,29.9923,30.7236,29.9334,30.6647,241600.0
2008-09-10 12:00:00,36.47,36.66,36.39,36.4,157300.0,30.6563,30.816,30.5891,30.5975,157300.0
2008-09-10 12:30:00,36.42,36.72,36.41,36.44,153100.0,30.6143,30.8665,30.6059,30.6311,153100.0
2008-09-10 13:00:00,36.45,36.53,36.38,36.47,100300.0,30.6395,30.7068,30.5807,30.6563,100300.0
2008-09-10 13:30:00,36.47,36.76,36.47,36.62,164400.0,30.6563,30.9001,30.6563,30.7824,164400.0
2008-09-10 14:00:00,36.62,37.03,36.52,36.92,208500.0,30.7824,31.1271,30.6984,31.0346,208500.0
2008-09-10 14:30:00,36.9,37.15,36.81,36.91,233600.0,31.0178,31.2279,30.9421,31.0262,233600.0
2008-09-10 15:00:00,36.93,37.24,36.91,36.98,317900.0,31.043,31.3036,31.0262,31.085,317900.0
2008-09-10 15:30:00,36.99,37.15,36.7,36.86,357400.0,31.0934,31.2279,30.8497,30.9842,357400.0
2008-09-11 09:30:00,36.55,36.8,36.04,36.53,166600.0,30.7236,30.9337,30.2949,30.7068,166600.0
2008-09-11 10:00:00,36.53,37.53,36.53,37.0,276400.0,30.7068,31.5474,30.7068,31.1018,276400.0
2008-09-11 10:30:00,37.0,37.55,37.0,37.44,157800.0,31.1018,31.5642,31.1018,31.4717,157800.0
2008-09-11 11:00:00,37.44,37.6,37.09,37.14,113700.0,31.4717,31.6062,31.1775,31.2195,113700.0
2008-09-11 11:30:00,37.14,37.43,37.1,37.31,134000.0,31.2195,31.4633,31.1859,31.3624,134000.0
2008-09-11 12:00:00,37.31,37.51,37.02,37.15,104300.0,31.3624,31.5305,31.1187,31.2279,104300.0
2008-09-11 12:30:00,37.14,37.49,36.94,37.34,121100.0,31.2195,31.5137,31.0514,31.3876,121100.0
2008-09-11 13:00:00,37.35,37.39,36.9,37.03,78600.0,31.396,31.4297,31.0178,31.1271,78600.0
2008-09-11 13:30:00,37.04,37.26,36.94,37.24,85500.0,31.1355,31.3204,31.0514,31.3036,85500.0
2008-09-11 14:00:00,37.22,37.59,37.18,37.53,150600.0,31.2868,31.5978,31.2531,31.5474,150600.0
2008-09-11 14:30:00,37.52,37.74,37.4,37.49,149000.0,31.5389,31.7239,31.4381,31.5137,149000.0
2008-09-11 15:00:00,37.5,37.68,37.29,37.34,155700.0,31.5221,31.6734,31.3456,31.3876,155700.0
2008-09-11 15:30:00,37.36,37.93,37.31,37.75,323400.0,31.4045,31.8836,31.3624,31.7323,323400.0
2008-09-12 09:30:00,37.31,37.6,36.75,37.09,147500.0,31.3624,31.6062,30.8917,31.1775,147500.0
2008-09-12 10:00:00,37.11,37.62,37.03,37.31,239400.0,31.1943,31.623,31.1271,31.3624,239400.0
2008-09-12 10:30:00,37.35,37.44,37.14,37.39,73300.0,31.396,31.4717,31.2195,31.4297,73300.0
2008-09-12 11:00:00,37.42,37.94,37.38,37.77,66000.0,31.4549,31.892,31.4213,31.7491,66000.0
2008-09-12 11:30:00,37.78,38.03,37.57,37.69,104100.0,31.7575,31.9676,31.581,31.6818,104100.0
2008-09-12 12:00:00,37.73,37.82,37.59,37.66,91900.0,31.7155,31.7911,31.5978,31.6566,91900.0
2008-09-12 12:30:00,37.69,37.75,37.32,37.34,51900.0,31.6818,31.7323,31.3708,31.3876,51900.0
2008-09-12 13:00:00,37.33,37.65,37.29,37.65,45900.0,31.3792,31.6482,31.3456,31.6482,45900.0
2008-09-12 13:30:00,37.63,37.63,37.3,37.53,78400.0,31.6314,31.6314,31.354,31.5474,78400.0
2008-09-12 14:00:00,37.54,37.74,37.38,37.54,60000.0,31.5558,31.7239,31.4213,31.5558,60000.0
2008-09-12 14:30:00,37.54,38.02,37.52,37.96,92200.0,31.5558,31.9592,31.5389,31.9088,92200.0
2008-09-12 15:00:00,37.92,38.01,37.74,38.0,130700.0,31.8752,31.9508,31.7239,31.9424,130700.0
2008-09-12 15:30:00,38.0,38.05,37.72,37.95,230400.0,31.9424,31.9845,31.7071,31.9004,230400.0
2008-09-15 09:30:00,36.1,37.74,36.1,37.1,238700.0,30.3453,31.7239,30.3453,31.1859,238700.0
2008-09-15 10:00:00,37.09,38.45,37.08,38.42,259000.0,31.1775,32.3207,31.1691,32.2955,259000.0
2008-09-15 10:30:00,38.45,39.32,38.39,39.28,307200.0,32.3207,33.052,32.2703,33.0184,307200.0
2008-09-15 11:00:00,39.26,39.35,38.53,38.61,335700.0,33.0016,33.0772,32.3879,32.4552,335700.0
2008-09-15 11:30:00,38.62,38.75,38.52,38.59,202400.0,32.4636,32.5729,32.3795,32.4384,202400.0
2008-09-15 12:00:00,38.62,39.0,38.52,38.97,235900.0,32.4636,32.783,32.3795,32.7578,235900.0
2008-09-15 12:30:00,38.98,39.04,38.72,38.89,205900.0,32.7662,32.8166,32.5477,32.6906,205900.0
2008-09-15 13:00:00,38.89,38.98,38.39,38.5,329000.0,32.6906,32.7662,32.2703,32.3627,329000.0
2008-09-15 13:30:00,38.5,38.65,38.39,38.54,156300.0,32.3627,32.4888,32.2703,32.3964,156300.0
2008-09-15 14:00:00,38.54,38.88,38.5,38.72,200800.0,32.3964,32.6822,32.3627,32.5477,200800.0
2008-09-15 14:30:00,38.73,38.77,38.53,38.72,273100.0,32.5561,32.5897,32.3879,32.5477,273100.0
2008-09-15 15:00:00,38.71,38.75,38.28,38.61,417000.0,32.5393,32.5729,32.1778,32.4552,417000.0
2008-09-15 15:30:00,38.61,38.99,38.55,38.62,518600.0,32.4552,32.7746,32.4048,32.4636,518600.0
2008-09-16 09:30:00,38.08,38.18,37.18,37.61,304500.0,32.0097,32.0937,31.2531,31.6146,304500.0
2008-09-16 10:00:00,37.62,38.38,37.6,38.08,354100.0,31.623,32.2619,31.6062,32.0097,354100.0
2008-09-16 10:30:00,38.09,38.45,37.77,38.05,282500.0,32.0181,32.3207,31.7491,31.9845,282500.0
2008-09-16 11:00:00,38.05,38.57,37.96,38.11,241800.0,31.9845,32.4216,31.9088,32.0349,241800.0
2008-09-16 11:30:00,38.08,38.38,38.04,38.34,104300.0,32.0097,32.2619,31.9761,32.2282,104300.0
2008-09-16 12:00:00,38.37,38.57,38.11,38.29,212400.0,32.2535,32.4216,32.0349,32.1862,212400.0
2008-09-16 12:30:00,38.28,38.45,37.96,38.36,115900.0,32.1778,32.3207,31.9088,32.245,115900.0
2008-09-16 13:00:00,38.37,38.4,37.88,37.94,144600.0,32.2535,32.2787,31.8416,31.892,144600.0
2008-09-16 13:30:00,37.95,38.0,37.7,37.7,225200.0,31.9004,31.9424,31.6903,31.6903,225200.0
2008-09-16 14:00:00,37.69,37.85,37.21,37.46,166800.0,31.6818,31.8163,31.2784,31.4885,166800.0
2008-09-16 14:30:00,37.44,37.82,37.21,37.65,291600.0,31.4717,31.7911,31.2784,31.6482,291600.0
2008-09-16 15:00:00,37.66,38.06,37.44,37.6,339600.0,31.6566,31.9929,31.4717,31.6062,339600.0
2008-09-16 15:30:00,37.6,37.88,37.48,37.88,476200.0,31.6062,31.8416,31.5053,31.8416,476200.0
2008-09-17 09:30:00,37.11,38.33,36.59,37.19,73800.0,31.1943,32.2198,30.7572,31.2616,73800.0
2008-09-17 10:00:00,37.17,37.25,36.41,36.47,138000.0,31.2447,31.312,30.6059,30.6563,138000.0
2008-09-17 10:30:00,36.47,36.57,35.96,36.07,272000.0,30.6563,30.7404,30.2276,30.3201,272000.0
2008-09-17 11:00:00,36.08,36.2,35.14,35.18,278800.0,30.3285,30.4294,29.5383,29.572,278800.0
2008-09-17 11:30:00,35.17,35.78,34.9,35.59,338700.0,29.5636,30.0763,29.3366,29.9166,338700.0
2008-09-17 12:00:00,35.57,35.94,35.42,35.79,217400.0,29.8998,30.2108,29.7737,30.0847,217400.0
2008-09-17 12:30:00,35.79,36.04,35.76,35.9,187100.0,30.0847,30.2949,30.0595,30.1772,187100.0
2008-09-17 13:00:00,35.9,36.07,35.5,35.55,259200.0,30.1772,30.3201,29.841,29.883,259200.0
2008-09-17 13:30:00,35.53,35.59,35.06,35.33,270700.0,29.8662,29.9166,29.4711,29.6981,270700.0
2008-09-17 14:00:00,35.33,35.78,35.05,35.78,320700.0,29.6981,30.0763,29.4627,30.0763,320700.0
2008-09-17 14:30:00,35.78,36.18,35.5,35.69,160900.0,30.0763,30.4126,29.841,30.0007,160900.0
2008-09-17 15:00:00,35.7,36.3,35.62,36.0,386300.0,30.0091,30.5134,29.9418,30.2613,386300.0
2008-09-17 15:30:00,35.99,36.09,35.44,35.46,408600.0,30.2528,30.3369,29.7905,29.8073,408600.0
2008-09-18 09:30:00,35.32,36.38,35.32,35.68,502100.0,29.6896,30.5807,29.6896,29.9923,502100.0
2008-09-18 10:00:00,35.7,35.86,35.07,35.36,413500.0,30.0091,30.1436,29.4795,29.7233,413500.0
2008-09-18 10:30:00,35.35,35.4,34.13,34.25,286400.0,29.7149,29.7569,28.6893,28.7902,286400.0
2008-09-18 11:00:00,34.23,34.8,34.2,34.73,210700.0,28.7734,29.2525,28.7482,29.1937,210700.0
2008-09-18 11:30:00,34.74,34.85,34.23,34.7,147200.0,29.2021,29.2946,28.7734,29.1685,147200.0
2008-09-18 12:00:00,34.71,34.71,34.25,34.4,147200.0,29.1769,29.1769,28.7902,28.9163,147200.0
2008-09-18 12:30:00,34.38,34.43,34.1,34.11,181400.0,28.8995,28.9415,28.6641,28.6725,181400.0
2008-09-18 13:00:00,34.16,35.15,34.12,34.86,205900.0,28.7146,29.5467,28.6809,29.303,205900.0
2008-09-18 13:30:00,34.85,35.69,34.81,35.29,224300.0,29.2946,30.0007,29.2609,29.6644,224300.0
2008-09-18 14:00:00,35.31,35.33,34.4,34.49,176800.0,29.6812,29.6981,28.9163,28.992,176800.0
2008-09-18 14:30:00,34.48,34.79,34.35,34.79,377500.0,28.9836,29.2441,28.8743,29.2441,377500.0
2008-09-18 15:00:00,34.78,35.74,34.78,35.59,509900.0,29.2357,30.0427,29.2357,29.9166,509900.0
2008-09-18 15:30:00,35.57,36.4,35.23,36.38,448100.0,29.8998,30.5975,29.614,30.5807,448100.0
2008-09-19 09:30:00,37.76,39.38,37.17,37.78,468700.0,31.7407,33.1024,31.2447,31.7575,468700.0
2008-09-19 10:00:00,37.75,37.91,36.76,36.76,476700.0,31.7323,31.8668,30.9001,30.9001,476700.0
2008-09-19 10:30:00,36.73,36.77,36.52,36.66,243600.0,30.8749,30.9085,30.6984,30.816,243600.0
2008-09-19 11:00:00,36.65,37.01,36.46,36.46,267300.0,30.8076,31.1102,30.6479,30.6479,267300.0
2008-09-19 11:30:00,36.47,36.74,36.17,36.47,203200.0,30.6563,30.8833,30.4042,30.6563,203200.0
2008-09-19 12:00:00,36.48,37.05,36.44,36.99,127100.0,30.6647,31.1439,30.6311,31.0934,127100.0
2008-09-19 12:30:00,36.98,37.05,36.67,36.79,141400.0,31.085,31.1439,30.8244,30.9253,141400.0
2008-09-19 13:00:00,36.79,36.92,36.67,36.81,106400.0,30.9253,31.0346,30.8244,30.9421,106400.0
2008-09-19 13:30:00,36.79,36.85,36.59,36.63,136200.0,30.9253,30.9758,30.7572,30.7908,136200.0
2008-09-19 14:00:00,36.6,36.68,36.23,36.29,181200.0,30.7656,30.8329,30.4546,30.505,181200.0
2008-09-19 14:30:00,36.29,36.45,35.9,36.06,255900.0,30.505,30.6395,30.1772,30.3117,255900.0
2008-09-19 15:00:00,36.06,36.43,36.06,36.35,321600.0,30.3117,30.6227,30.3117,30.5555,321600.0
2008-09-19 15:30:00,36.38,36.62,36.32,36.32,581800.0,30.5807,30.7824,30.5302,30.5302,581800.0
2008-09-22 09:30:00,36.08,36.08,35.55,35.86,306000.0,30.3285,30.3285,29.883,30.1436,306000.0
2008-09-22 10:00:00,35.85,35.99,35.63,35.97,118400.0,30.1352,30.2528,29.9502,30.236,118400.0
2008-09-22 10:30:00,35.95,36.2,35.87,36.14,132700.0,30.2192,30.4294,30.152,30.3789,132700.0
2008-09-22 11:00:00,36.11,36.12,35.66,35.85,80500.0,30.3537,30.3621,29.9755,30.1352,80500.0
2008-09-22 11:30:00,35.84,35.93,35.73,35.85,68900.0,30.1268,30.2024,30.0343,30.1352,68900.0
2008-09-22 12:00:00,35.86,35.88,35.7,35.77,59100.0,30.1436,30.1604,30.0091,30.0679,59100.0
2008-09-22 12:30:00,35.77,35.92,35.71,35.78,104100.0,30.0679,30.194,30.0175,30.0763,104100.0
2008-09-22 13:00:00,35.75,35.75,35.16,35.22,90200.0,30.0511,30.0511,29.5552,29.6056,90200.0
2008-09-22 13:30:00,35.22,35.33,34.88,35.18,119400.0,29.6056,29.6981,29.3198,29.572,119400.0
2008-09-22 14:00:00,35.15,35.24,34.91,35.06,125200.0,29.5467,29.6224,29.345,29.4711,125200.0
2008-09-22 14:30:00,35.06,35.22,34.94,35.01,244600.0,29.4711,29.6056,29.3702,29.4291,244600.0
2008-09-22 15:00:00,35.01,35.18,34.88,35.0,308700.0,29.4291,29.572,29.3198,29.4207,308700.0
2008-09-22 15:30:00,35.0,35.0,34.6,34.83,458100.0,29.4207,29.4207,29.0844,29.2778,458100.0
2008-09-23 09:30:00,34.76,35.47,34.54,35.01,88100.0,29.2189,29.8157,29.034,29.4291,88100.0
2008-09-23 10:00:00,35.03,35.28,34.86,35.05,119700.0,29.4459,29.656,29.303,29.4627,119700.0
2008-09-23 10:30:00,35.07,35.11,34.36,34.4,68900.0,29.4795,29.5131,28.8827,28.9163,68900.0
2008-09-23 11:00:00,34.42,35.05,34.17,34.96,208200.0,28.9331,29.4627,28.723,29.387,208200.0
2008-09-23 11:30:00,34.97,35.07,34.75,34.8,176700.0,29.3954,29.4795,29.2105,29.2525,176700.0
2008-09-23 12:00:00,34.77,34.91,34.59,34.61,93500.0,29.2273,29.345,29.076,29.0928,93500.0
2008-09-23 12:30:00,34.62,34.66,34.21,34.21,68000.0,29.1012,29.1349,28.7566,28.7566,68000.0
2008-09-23 13:00:00,34.22,34.26,33.85,34.08,139300.0,28.765,28.7986,28.454,28.6473,139300.0
2008-09-23 13:30:00,34.07,34.12,33.85,34.11,175500.0,28.6389,28.6809,28.454,28.6725,175500.0
2008-09-23 14:00:00,34.1,34.6,33.93,34.6,109200.0,28.6641,29.0844,28.5212,29.0844,109200.0
2008-09-23 14:30:00,34.6,34.7,34.41,34.47,99300.0,29.0844,29.1685,28.9247,28.9751,99300.0
2008-09-23 15:00:00,34.47,34.8,34.43,34.64,209400.0,28.9751,29.2525,28.9415,29.118,209400.0
2008-09-23 15:30:00,34.63,34.69,33.75,34.15,414900.0,29.1096,29.1601,28.3699,28.7062,414900.0
2008-09-24 09:30:00,34.92,34.93,32.9,33.06,269100.0,29.3534,29.3618,27.6554,27.7899,269100.0
2008-09-24 10:00:00,33.07,33.67,32.95,33.65,256000.0,27.7983,28.3027,27.6975,28.2859,256000.0
2008-09-24 10:30:00,33.65,33.79,33.48,33.77,174700.0,28.2859,28.4035,28.143,28.3867,174700.0
2008-09-24 11:00:00,33.77,33.8,33.0,33.23,218900.0,28.3867,28.412,27.7395,27.9328,218900.0
2008-09-24 11:30:00,33.23,33.39,32.95,33.24,148800.0,27.9328,28.0673,27.6975,27.9412,148800.0
2008-09-24 12:00:00,33.23,33.48,33.11,33.23,158500.0,27.9328,28.143,27.8319,27.9328,158500.0
2008-09-24 12:30:00,33.22,33.28,33.0,33.1,40400.0,27.9244,27.9748,27.7395,27.8235,40400.0
2008-09-24 13:00:00,33.12,33.51,33.06,33.39,83100.0,27.8404,28.1682,27.7899,28.0673,83100.0
2008-09-24 13:30:00,33.4,33.51,33.29,33.37,80800.0,28.0757,28.1682,27.9833,28.0505,80800.0
2008-09-24 14:00:00,33.36,33.63,33.23,33.63,120900.0,28.0421,28.2691,27.9328,28.2691,120900.0
2008-09-24 14:30:00,33.63,33.9,33.49,33.52,120700.0,28.2691,28.496,28.1514,28.1766,120700.0
2008-09-24 15:00:00,33.53,33.86,33.49,33.73,233300.0,28.185,28.4624,28.1514,28.3531,233300.0
2008-09-24 15:30:00,33.73,33.88,33.49,33.7,446400.0,28.3531,28.4792,28.1514,28.3279,446400.0
2008-09-25 09:30:00,33.4,33.6,32.93,33.18,146700.0,28.0757,28.2438,27.6806,27.8908,146700.0
2008-09-25 10:00:00,33.19,33.97,32.96,33.86,255200.0,27.8992,28.5549,27.7059,28.4624,255200.0
2008-09-25 10:30:00,33.88,33.92,33.35,33.35,116800.0,28.4792,28.5128,28.0337,28.0337,116800.0
2008-09-25 11:00:00,33.37,33.47,33.33,33.44,60000.0,28.0505,28.1346,28.0169,28.1093,60000.0
2008-09-25 11:30:00,33.42,33.51,33.26,33.26,81500.0,28.0925,28.1682,27.958,27.958,81500.0
2008-09-25 12:00:00,33.28,33.59,33.22,33.52,71200.0,27.9748,28.2354,27.9244,28.1766,71200.0
2008-09-25 12:30:00,33.52,33.63,33.49,33.52,89500.0,28.1766,28.2691,28.1514,28.1766,89500.0
2008-09-25 13:00:00,33.53,33.67,33.5,33.64,136400.0,28.185,28.3027,28.1598,28.2775,136400.0
2008-09-25 13:30:00,33.65,33.85,33.49,33.61,106000.0,28.2859,28.454,28.1514,28.2522,106000.0
2008-09-25 14:00:00,33.61,33.67,33.28,33.33,97700.0,28.2522,28.3027,27.9748,28.0169,97700.0
2008-09-25 14:30:00,33.34,33.49,33.27,33.46,148300.0,28.0253,28.1514,27.9664,28.1262,148300.0
2008-09-25 15:00:00,33.46,33.57,33.35,33.44,193500.0,28.1262,28.2186,28.0337,28.1093,193500.0
2008-09-25 15:30:00,33.45,33.53,33.26,33.53,306700.0,28.1177,28.185,27.958,28.185,306700.0
2008-09-26 09:30:00,33.01,33.52,32.26,32.94,249000.0,27.7479,28.1766,27.1174,27.689,249000.0
2008-09-26 10:00:00,32.94,33.08,32.85,32.97,196300.0,27.689,27.8067,27.6134,27.7143,196300.0
2008-09-26 10:30:00,32.96,33.36,32.84,33.14,134400.0,27.7059,28.0421,27.605,27.8572,134400.0
2008-09-26 11:00:00,33.15,33.45,33.09,33.3,104700.0,27.8656,28.1177,27.8151,27.9917,104700.0
2008-09-26 11:30:00,33.27,33.29,33.01,33.07,137300.0,27.9664,27.9833,27.7479,27.7983,137300.0
2008-09-26 12:00:00,33.07,33.15,32.94,33.15,109500.0,27.7983,27.8656,27.689,27.8656,109500.0
2008-09-26 12:30:00,33.15,33.33,33.15,33.26,70300.0,27.8656,28.0169,27.8656,27.958,70300.0
2008-09-26 13:00:00,33.25,33.54,33.23,33.5,83600.0,27.9496,28.1934,27.9328,28.1598,83600.0
2008-09-26 13:30:00,33.5,33.66,33.48,33.5,219100.0,28.1598,28.2943,28.143,28.1598,219100.0
2008-09-26 14:00:00,33.51,33.92,33.43,33.75,305900.0,28.1682,28.5128,28.1009,28.3699,305900.0
2008-09-26 14:30:00,33.76,33.9,33.6,33.63,297700.0,28.3783,28.496,28.2438,28.2691,297700.0
2008-09-26 15:00:00,33.63,33.7,33.27,33.58,394400.0,28.2691,28.3279,27.9664,28.227,394400.0
2008-09-26 15:30:00,33.58,33.95,33.55,33.88,794200.0,28.227,28.538,28.2018,28.4792,794200.0
2008-09-29 09:30:00,33.23,33.85,32.29,32.43,145500.0,27.9328,28.454,27.1427,27.2603,145500.0
2008-09-29 10:00:00,32.46,32.86,32.19,32.61,153200.0,27.2856,27.6218,27.0586,27.4117,153200.0
2008-09-29 10:30:00,32.62,32.76,32.38,32.57,279500.0,27.4201,27.5377,27.2183,27.378,279500.0
2008-09-29 11:00:00,32.59,32.66,32.26,32.39,331200.0,27.3948,27.4537,27.1174,27.2267,331200.0
2008-09-29 11:30:00,32.41,32.51,32.23,32.27,196200.0,27.2435,27.3276,27.0922,27.1258,196200.0
2008-09-29 12:00:00,32.26,32.28,31.8,31.91,263100.0,27.1174,27.1343,26.7308,26.8232,263100.0
2008-09-29 12:30:00,31.9,31.97,31.53,31.56,346700.0,26.8148,26.8737,26.5038,26.529,346700.0
2008-09-29 13:00:00,31.56,31.6,31.11,31.42,296200.0,26.529,26.5627,26.1508,26.4113,296200.0
2008-09-29 13:30:00,31.41,31.55,30.79,30.9,475000.0,26.4029,26.5206,25.8818,25.9742,475000.0
2008-09-29 14:00:00,30.9,31.2,30.63,30.9,392400.0,25.9742,26.2264,25.7473,25.9742,392400.0
2008-09-29 14:30:00,30.92,31.16,30.82,31.08,216100.0,25.9911,26.1928,25.907,26.1255,216100.0
2008-09-29 15:00:00,31.08,31.23,30.64,30.71,262500.0,26.1255,26.2516,25.7557,25.8145,262500.0
2008-09-29 15:30:00,30.71,31.71,30.63,31.16,311100.0,25.8145,26.6551,25.7473,26.1928,311100.0
2008-09-30 09:30:00,31.94,32.34,30.79,31.6,263800.0,26.8485,27.1847,25.8818,26.5627,263800.0
2008-09-30 10:00:00,31.62,32.28,31.5,32.09,262200.0,26.5795,27.1343,26.4786,26.9745,262200.0
2008-09-30 10:30:00,32.09,32.33,32.01,32.17,254900.0,26.9745,27.1763,26.9073,27.0418,254900.0
2008-09-30 11:00:00,32.16,32.51,32.14,32.47,182900.0,27.0334,27.3276,27.0166,27.294,182900.0
2008-09-30 11:30:00,32.46,32.71,32.25,32.69,185400.0,27.2856,27.4957,27.109,27.4789,185400.0
2008-09-30 12:00:00,32.69,32.74,32.43,32.44,213800.0,27.4789,27.5209,27.2603,27.2687,213800.0
2008-09-30 12:30:00,32.43,32.73,32.34,32.53,123200.0,27.2603,27.5125,27.1847,27.3444,123200.0
2008-09-30 13:00:00,32.53,32.84,32.27,32.83,165300.0,27.3444,27.605,27.1258,27.5966,165300.0
2008-09-30 13:30:00,32.82,33.03,32.73,32.98,219800.0,27.5882,27.7647,27.5125,27.7227,219800.0
2008-09-30 14:00:00,32.98,33.38,32.92,33.36,217400.0,27.7227,28.0589,27.6722,28.0421,217400.0
2008-09-30 14:30:00,33.34,33.44,33.14,33.19,296200.0,28.0253,28.1093,27.8572,27.8992,296200.0
2008-09-30 15:00:00,33.19,33.36,32.96,33.27,392400.0,27.8992,28.0421,27.7059,27.9664,392400.0
2008-09-30 15:30:00,33.28,33.45,33.17,33.37,750400.0,27.9748,28.1177,27.8824,28.0505,750400.0
2008-10-01 09:30:00,33.12,33.36,32.85,33.33,228700.0,27.8404,28.0421,27.6134,28.0169,228700.0
2008-10-01 10:00:00,33.34,33.34,32.87,32.94,323800.0,28.0253,28.0253,27.6302,27.689,323800.0
2008-10-01 10:30:00,32.93,33.02,32.67,32.9,230900.0,27.6806,27.7563,27.4621,27.6554,230900.0
2008-10-01 11:00:00,32.92,33.05,32.72,33.0,180800.0,27.6722,27.7815,27.5041,27.7395,180800.0
2008-10-01 11:30:00,33.02,33.08,32.97,33.04,128200.0,27.7563,27.8067,27.7143,27.7731,128200.0
2008-10-01 12:00:00,33.03,33.57,32.91,33.34,173200.0,27.7647,28.2186,27.6638,28.0253,173200.0
2008-10-01 12:30:00,33.35,33.69,33.3,33.48,122000.0,28.0337,28.3195,27.9917,28.143,122000.0
2008-10-01 13:00:00,33.48,33.5,33.17,33.25,84000.0,28.143,28.1598,27.8824,27.9496,84000.0
2008-10-01 13:30:00,33.26,33.42,32.9,33.09,141900.0,27.958,28.0925,27.6554,27.8151,141900.0
2008-10-01 14:00:00,33.1,33.54,33.05,33.44,131800.0,27.8235,28.1934,27.7815,28.1093,131800.0
2008-10-01 14:30:00,33.44,33.62,33.26,33.39,115200.0,28.1093,28.2606,27.958,28.0673,115200.0
2008-10-01 15:00:00,33.4,33.47,33.17,33.4,164800.0,28.0757,28.1346,27.8824,28.0757,164800.0
2008-10-01 15:30:00,33.4,33.49,33.26,33.35,206700.0,28.0757,28.1514,27.958,28.0337,206700.0
2008-10-02 09:30:00,32.11,32.28,28.75,30.29,947400.0,26.9914,27.1343,24.167,25.4615,947400.0
2008-10-02 10:00:00,30.3,30.38,29.39,29.4,415500.0,25.4699,25.5371,24.7049,24.7134,415500.0
2008-10-02 10:30:00,29.4,29.44,29.07,29.3,388100.0,24.7134,24.747,24.436,24.6293,388100.0
2008-10-02 11:00:00,29.29,29.4,28.76,29.19,353500.0,24.6209,24.7134,24.1754,24.5368,353500.0
2008-10-02 11:30:00,29.15,29.6,29.07,29.59,253200.0,24.5032,24.8815,24.436,24.8731,253200.0
2008-10-02 12:00:00,29.51,29.94,29.35,29.37,297400.0,24.8058,25.1673,24.6713,24.6881,297400.0
2008-10-02 12:30:00,29.39,29.48,29.17,29.18,141100.0,24.7049,24.7806,24.52,24.5284,141100.0
2008-10-02 13:00:00,29.19,29.24,29.08,29.14,129000.0,24.5368,24.5789,24.4444,24.4948,129000.0
2008-10-02 13:30:00,29.14,29.3,28.91,29.04,214600.0,24.4948,24.6293,24.3015,24.4107,214600.0
2008-10-02 14:00:00,29.05,29.07,28.77,28.79,225300.0,24.4191,24.436,24.1838,24.2006,225300.0
2008-10-02 14:30:00,28.8,28.81,28.4,28.76,363800.0,24.209,24.2174,23.8728,24.1754,363800.0
2008-10-02 15:00:00,28.76,28.88,28.61,28.84,360000.0,24.1754,24.2762,24.0493,24.2426,360000.0
2008-10-02 15:30:00,28.83,29.08,28.79,28.99,714800.0,24.2342,24.4444,24.2006,24.3687,714800.0
2008-10-03 09:30:00,29.26,30.04,28.42,29.99,210500.0,24.5957,25.2513,23.8896,25.2093,210500.0
2008-10-03 10:00:00,29.97,30.03,29.49,29.68,201200.0,25.1925,25.2429,24.789,24.9487,201200.0
2008-10-03 10:30:00,29.67,30.0,29.59,29.98,213700.0,24.9403,25.2177,24.8731,25.2009,213700.0
2008-10-03 11:00:00,29.97,30.12,29.64,29.67,229000.0,25.1925,25.3186,24.9151,24.9403,229000.0
2008-10-03 11:30:00,29.67,29.85,29.56,29.74,139500.0,24.9403,25.0916,24.8478,24.9992,139500.0
2008-10-03 12:00:00,29.74,29.86,29.24,29.52,257600.0,24.9992,25.1,24.5789,24.8142,257600.0
2008-10-03 12:30:00,29.57,29.97,29.56,29.88,258200.0,24.8563,25.1925,24.8478,25.1168,258200.0
2008-10-03 13:00:00,29.9,30.08,29.32,29.44,86100.0,25.1337,25.285,24.6461,24.747,86100.0
2008-10-03 13:30:00,29.48,30.02,28.99,29.43,254600.0,24.7806,25.2345,24.3687,24.7386,254600.0
2008-10-03 14:00:00,29.43,29.47,28.98,29.0,107600.0,24.7386,24.7722,24.3603,24.3771,107600.0
2008-10-03 14:30:00,28.96,29.61,28.77,29.59,211900.0,24.3435,24.8899,24.1838,24.8731,211900.0
2008-10-03 15:00:00,29.63,29.71,28.98,29.19,282700.0,24.9067,24.9739,24.3603,24.5368,282700.0
2008-10-03 15:30:00,29.19,29.21,28.6,28.82,659100.0,24.5368,24.5536,24.0409,24.2258,659100.0
2008-10-06 09:30:00,28.01,28.33,27.57,27.68,227600.0,23.5449,23.8139,23.1751,23.2675,227600.0
2008-10-06 10:00:00,27.7,27.7,26.85,26.95,477000.0,23.2844,23.2844,22.5698,22.6539,477000.0
2008-10-06 10:30:00,26.94,26.99,26.06,26.56,708700.0,22.6455,22.6875,21.9058,22.3261,708700.0
2008-10-06 11:00:00,26.59,27.38,26.59,27.01,751600.0,22.3513,23.0154,22.3513,22.7043,751600.0
2008-10-06 11:30:00,26.99,27.16,26.7,26.88,457500.0,22.6875,22.8304,22.4438,22.5951,457500.0
2008-10-06 12:00:00,26.88,27.15,26.87,26.99,407100.0,22.5951,22.822,22.5867,22.6875,407100.0
2008-10-06 12:30:00,26.97,27.02,26.74,26.75,302400.0,22.6707,22.7128,22.4774,22.4858,302400.0
2008-10-06 13:00:00,26.77,26.99,26.65,26.81,412000.0,22.5026,22.6875,22.4017,22.5362,412000.0
2008-10-06 13:30:00,26.82,26.96,26.67,26.9,390300.0,22.5446,22.6623,22.4185,22.6119,390300.0
2008-10-06 14:00:00,26.91,26.94,26.22,26.33,352700.0,22.6203,22.6455,22.0403,22.1327,352700.0
2008-10-06 14:30:00,26.33,26.4,25.98,26.16,481000.0,22.1327,22.1916,21.8385,21.9898,481000.0
2008-10-06 15:00:00,26.14,27.52,25.91,27.49,677500.0,21.973,23.133,21.7797,23.1078,677500.0
2008-10-06 15:30:00,27.46,28.35,27.29,28.27,1073600.0,23.0826,23.8307,22.9397,23.7635,1073600.0
2008-10-07 09:30:00,29.28,29.33,26.93,28.27,297200.0,24.6125,24.6545,22.6371,23.7635,297200.0
2008-10-07 10:00:00,28.26,28.67,28.01,28.56,220700.0,23.7551,24.0997,23.5449,24.0073,220700.0
2008-10-07 10:30:00,28.6,28.64,28.12,28.23,174400.0,24.0409,24.0745,23.6374,23.7299,174400.0
2008-10-07 11:00:00,28.24,28.33,27.67,27.89,144300.0,23.7383,23.8139,23.2591,23.4441,144300.0
2008-10-07 11:30:00,27.87,28.02,27.78,27.91,221400.0,23.4273,23.5533,23.3516,23.4609,221400.0
2008-10-07 12:00:00,27.92,27.97,27.29,27.35,167500.0,23.4693,23.5113,22.9397,22.9901,167500.0
2008-10-07 12:30:00,27.35,27.69,27.21,27.39,159500.0,22.9901,23.2759,22.8725,23.0238,159500.0
2008-10-07 13:00:00,27.39,27.69,27.12,27.27,141400.0,23.0238,23.2759,22.7968,22.9229,141400.0
2008-10-07 13:30:00,27.26,27.48,26.8,26.8,184400.0,22.9145,23.0994,22.5278,22.5278,184400.0
2008-10-07 14:00:00,26.79,27.53,26.69,27.19,291600.0,22.5194,23.1415,22.4354,22.8557,291600.0
2008-10-07 14:30:00,27.21,27.46,26.87,26.9,179500.0,22.8725,23.0826,22.5867,22.6119,179500.0
2008-10-07 15:00:00,26.91,27.07,26.62,27.0,373600.0,22.6203,22.7548,22.3765,22.6959,373600.0
2008-10-07 15:30:00,27.01,27.11,26.58,26.73,485400.0,22.7043,22.7884,22.3429,22.469,485400.0
2008-10-08 09:30:00,25.76,26.95,24.91,26.73,351100.0,21.6536,22.6539,20.9391,22.469,351100.0
2008-10-08 10:00:00,26.72,27.37,26.61,27.01,398600.0,22.4606,23.007,22.3681,22.7043,398600.0
2008-10-08 10:30:00,27.06,27.25,26.63,27.0,210300.0,22.7464,22.9061,22.3849,22.6959,210300.0
2008-10-08 11:00:00,26.99,27.37,26.64,27.1,129100.0,22.6875,23.007,22.3933,22.78,129100.0
2008-10-08 11:30:00,27.07,27.24,26.46,27.0,96300.0,22.7548,22.8977,22.242,22.6959,96300.0
2008-10-08 12:00:00,27.01,27.02,26.28,26.35,129900.0,22.7043,22.7128,22.0907,22.1496,129900.0
2008-10-08 12:30:00,26.35,26.77,26.23,26.51,126100.0,22.1496,22.5026,22.0487,22.284,126100.0
2008-10-08 13:00:00,26.52,27.24,26.49,26.96,293700.0,22.2925,22.8977,22.2672,22.6623,293700.0
2008-10-08 13:30:00,26.95,28.08,26.78,27.98,414500.0,22.6539,23.6038,22.511,23.5197,414500.0
2008-10-08 14:00:00,27.99,28.34,27.96,28.11,540200.0,23.5281,23.8223,23.5029,23.629,540200.0
2008-10-08 14:30:00,28.09,28.37,27.96,28.22,555400.0,23.6122,23.8475,23.5029,23.7215,555400.0
2008-10-08 15:00:00,28.22,28.99,28.12,28.64,676300.0,23.7215,24.3687,23.6374,24.0745,676300.0
2008-10-08 15:30:00,28.63,28.78,27.88,27.98,725800.0,24.0661,24.1922,23.4357,23.5197,725800.0
2008-10-09 09:30:00,28.51,29.0,28.01,28.58,155800.0,23.9652,24.3771,23.5449,24.0241,155800.0
2008-10-09 10:00:00,28.52,28.72,28.27,28.28,230000.0,23.9736,24.1418,23.7635,23.7719,230000.0
2008-10-09 10:30:00,28.24,28.32,27.67,28.17,360100.0,23.7383,23.8055,23.2591,23.6794,360100.0
2008-10-09 11:00:00,28.16,28.38,27.5,28.06,273500.0,23.671,23.856,23.1162,23.587,273500.0
2008-10-09 11:30:00,28.06,28.39,27.84,27.88,262200.0,23.587,23.8644,23.402,23.4357,262200.0
2008-10-09 12:00:00,27.89,27.99,27.55,27.64,340900.0,23.4441,23.5281,23.1583,23.2339,340900.0
2008-10-09 12:30:00,27.61,27.91,27.61,27.88,97000.0,23.2087,23.4609,23.2087,23.4357,97000.0
2008-10-09 13:00:00,27.9,28.02,27.58,27.94,213200.0,23.4525,23.5533,23.1835,23.4861,213200.0
2008-10-09 13:30:00,27.94,28.14,27.72,27.84,142200.0,23.4861,23.6542,23.3012,23.402,142200.0
2008-10-09 14:00:00,27.83,28.1,27.72,27.83,174700.0,23.3936,23.6206,23.3012,23.3936,174700.0
2008-10-09 14:30:00,27.83,27.9,27.22,27.24,156000.0,23.3936,23.4525,22.8809,22.8977,156000.0
2008-10-09 15:00:00,27.23,27.23,26.48,26.57,238100.0,22.8893,22.8893,22.2588,22.3345,238100.0
2008-10-09 15:30:00,26.59,26.71,25.7,26.11,654300.0,22.3513,22.4522,21.6032,21.9478,654300.0
2008-10-10 09:30:00,24.69,25.49,23.47,25.04,383200.0,20.7542,21.4266,19.7287,21.0484,383200.0
2008-10-10 10:00:00,25.04,26.06,25.02,25.75,301300.0,21.0484,21.9058,21.0316,21.6452,301300.0
2008-10-10 10:30:00,25.76,25.85,25.09,25.24,164400.0,21.6536,21.7293,21.0904,21.2165,164400.0
2008-10-10 11:00:00,25.27,25.46,24.83,24.97,115200.0,21.2417,21.4014,20.8719,20.9895,115200.0
2008-10-10 11:30:00,24.98,25.24,24.81,25.0,145900.0,20.9979,21.2165,20.855,21.0148,145900.0
2008-10-10 12:00:00,24.99,25.58,24.96,25.27,262600.0,21.0064,21.5023,20.9811,21.2417,262600.0
2008-10-10 12:30:00,25.24,25.81,25.21,25.4,196200.0,21.2165,21.6956,21.1913,21.351,196200.0
2008-10-10 13:00:00,25.42,25.49,25.09,25.16,185000.0,21.3678,21.4266,21.0904,21.1493,185000.0
2008-10-10 13:30:00,25.18,25.29,24.78,25.17,220600.0,21.1661,21.2585,20.8298,21.1577,220600.0
2008-10-10 14:00:00,25.18,25.81,24.96,25.19,246500.0,21.1661,21.6956,20.9811,21.1745,246500.0
2008-10-10 14:30:00,25.18,25.68,25.0,25.51,196800.0,21.1661,21.5864,21.0148,21.4435,196800.0
2008-10-10 15:00:00,25.49,27.46,25.46,27.42,404900.0,21.4266,23.0826,21.4014,23.049,404900.0
2008-10-10 15:30:00,27.42,28.49,27.01,27.66,775800.0,23.049,23.9484,22.7043,23.2507,775800.0
2008-10-13 09:30:00,28.53,29.02,28.06,28.3,191400.0,23.982,24.3939,23.587,23.7887,191400.0
2008-10-13 10:00:00,28.3,28.69,27.79,28.65,138100.0,23.7887,24.1165,23.36,24.0829,138100.0
2008-10-13 10:30:00,28.65,28.8,28.42,28.66,75900.0,24.0829,24.209,23.8896,24.0913,75900.0
2008-10-13 11:00:00,28.64,28.82,28.51,28.63,90500.0,24.0745,24.2258,23.9652,24.0661,90500.0
2008-10-13 11:30:00,28.64,28.68,28.22,28.25,117200.0,24.0745,24.1081,23.7215,23.7467,117200.0
2008-10-13 12:00:00,28.25,28.6,28.24,28.58,66300.0,23.7467,24.0409,23.7383,24.0241,66300.0
2008-10-13 12:30:00,28.58,28.76,28.54,28.69,111300.0,24.0241,24.1754,23.9904,24.1165,111300.0
2008-10-13 13:00:00,28.71,28.81,28.69,28.73,65100.0,24.1333,24.2174,24.1165,24.1502,65100.0
2008-10-13 13:30:00,28.75,28.75,28.26,28.33,174200.0,24.167,24.167,23.7551,23.8139,174200.0
2008-10-13 14:00:00,28.32,28.42,28.01,28.07,91700.0,23.8055,23.8896,23.5449,23.5954,91700.0
2008-10-13 14:30:00,28.09,28.59,28.03,28.5,208800.0,23.6122,24.0325,23.5617,23.9568,208800.0
2008-10-13 15:00:00,28.51,28.69,28.36,28.6,243000.0,23.9652,24.1165,23.8391,24.0409,243000.0
2008-10-13 15:30:00,28.59,28.93,28.55,28.73,485700.0,24.0325,24.3183,23.9989,24.1502,485700.0
2008-10-14 09:30:00,30.79,33.64,30.56,31.58,1145900.0,25.8818,28.2775,25.6884,26.5458,1145900.0
2008-10-14 10:00:00,31.61,32.28,31.14,32.05,1550900.0,26.5711,27.1343,26.176,26.9409,1550900.0
2008-10-14 10:30:00,32.05,32.09,31.13,31.78,561400.0,26.9409,26.9745,26.1676,26.714,561400.0
2008-10-14 11:00:00,31.78,32.06,31.43,32.03,200900.0,26.714,26.9493,26.4198,26.9241,200900.0
2008-10-14 11:30:00,32.02,32.25,31.77,31.91,209800.0,26.9157,27.109,26.7056,26.8232,209800.0
2008-10-14 12:00:00,31.9,31.92,31.47,31.51,309000.0,26.8148,26.8316,26.4534,26.487,309000.0
2008-10-14 12:30:00,31.51,31.6,31.37,31.38,263500.0,26.487,26.5627,26.3693,26.3777,263500.0
2008-10-14 13:00:00,31.4,31.5,31.31,31.49,328200.0,26.3945,26.4786,26.3189,26.4702,328200.0
2008-10-14 13:30:00,31.5,31.77,31.35,31.53,247500.0,26.4786,26.7056,26.3525,26.5038,247500.0
2008-10-14 14:00:00,31.53,31.61,30.81,31.3,753700.0,26.5038,26.5711,25.8986,26.3105,753700.0
2008-10-14 14:30:00,31.3,31.52,31.0,31.11,979600.0,26.3105,26.4954,26.0583,26.1508,979600.0
2008-10-14 15:00:00,31.1,31.61,31.07,31.37,457600.0,26.1424,26.5711,26.1171,26.3693,457600.0
2008-10-14 15:30:00,31.39,31.75,31.27,31.5,814900.0,26.3861,26.6887,26.2853,26.4786,814900.0
2008-10-15 09:30:00,30.7,31.52,30.46,30.94,331000.0,25.8061,26.4954,25.6044,26.0079,331000.0
2008-10-15 10:00:00,30.96,30.96,30.48,30.57,343100.0,26.0247,26.0247,25.6212,25.6968,343100.0
2008-10-15 10:30:00,30.56,30.82,30.0,30.0,330100.0,25.6884,25.907,25.2177,25.2177,330100.0
2008-10-15 11:00:00,30.0,30.15,29.78,30.06,272200.0,25.2177,25.3438,25.0328,25.2681,272200.0
2008-10-15 11:30:00,30.05,30.17,29.87,30.01,150800.0,25.2597,25.3606,25.1084,25.2261,150800.0
2008-10-15 12:00:00,30.01,30.14,29.72,29.76,198900.0,25.2261,25.3354,24.9823,25.016,198900.0
2008-10-15 12:30:00,29.78,30.55,29.74,30.48,224600.0,25.0328,25.68,24.9992,25.6212,224600.0
2008-10-15 13:00:00,30.48,30.62,30.22,30.37,439900.0,25.6212,25.7389,25.4026,25.5287,439900.0
2008-10-15 13:30:00,30.39,30.47,30.13,30.26,405900.0,25.5455,25.6128,25.327,25.4363,405900.0
2008-10-15 14:00:00,30.26,30.71,30.1,30.66,215700.0,25.4363,25.8145,25.3018,25.7725,215700.0
2008-10-15 14:30:00,30.67,31.25,30.4,31.03,196900.0,25.7809,26.2684,25.5539,26.0835,196900.0
2008-10-15 15:00:00,31.02,31.4,30.64,30.73,289700.0,26.0751,26.3945,25.7557,25.8313,289700.0
2008-10-15 15:30:00,30.74,30.97,29.77,30.07,600900.0,25.8397,26.0331,25.0244,25.2766,600900.0
2008-10-16 09:30:00,29.88,31.79,29.84,31.05,381700.0,25.1168,26.7224,25.0832,26.1003,381700.0
2008-10-16 10:00:00,31.07,31.09,29.44,29.44,318800.0,26.1171,26.134,24.747,24.747,318800.0
2008-10-16 10:30:00,29.46,29.54,28.66,28.67,346800.0,24.7638,24.831,24.0913,24.0997,346800.0
2008-10-16 11:00:00,28.67,29.24,28.3,28.83,380600.0,24.0997,24.5789,23.7887,24.2342,380600.0
2008-10-16 11:30:00,28.9,29.79,28.89,29.58,412000.0,24.2931,25.0412,24.2847,24.8647,412000.0
2008-10-16 12:00:00,29.56,30.08,29.2,29.94,241300.0,24.8478,25.285,24.5452,25.1673,241300.0
2008-10-16 12:30:00,29.9,30.03,29.48,29.65,160900.0,25.1337,25.2429,24.7806,24.9235,160900.0
2008-10-16 13:00:00,29.62,30.04,29.33,29.58,219700.0,24.8983,25.2513,24.6545,24.8647,219700.0
2008-10-16 13:30:00,29.58,29.91,29.2,29.75,191300.0,24.8647,25.1421,24.5452,25.0076,191300.0
2008-10-16 14:00:00,29.78,29.83,29.27,29.41,143600.0,25.0328,25.0748,24.6041,24.7218,143600.0
2008-10-16 14:30:00,29.41,29.99,29.29,29.67,175000.0,24.7218,25.2093,24.6209,24.9403,175000.0
2008-10-16 15:00:00,29.66,30.2,29.6,30.07,339800.0,24.9319,25.3858,24.8815,25.2766,339800.0
2008-10-16 15:30:00,30.07,30.4,29.76,30.4,505500.0,25.2766,25.5539,25.016,25.5539,505500.0
2008-10-17 09:30:00,29.1,30.08,28.43,30.02,415300.0,24.4612,25.285,23.898,25.2345,415300.0
2008-10-17 10:00:00,30.05,30.22,29.42,29.99,200900.0,25.2597,25.4026,24.7302,25.2093,200900.0
2008-10-17 10:30:00,29.99,30.69,29.66,30.45,320000.0,25.2093,25.7977,24.9319,25.596,320000.0
2008-10-17 11:00:00,30.46,30.78,29.9,29.95,295100.0,25.6044,25.8734,25.1337,25.1757,295100.0
2008-10-17 11:30:00,29.95,29.97,29.45,29.48,167600.0,25.1757,25.1925,24.7554,24.7806,167600.0
2008-10-17 12:00:00,29.51,29.86,29.47,29.61,136400.0,24.8058,25.1,24.7722,24.8899,136400.0
2008-10-17 12:30:00,29.64,30.01,29.42,29.98,104700.0,24.9151,25.2261,24.7302,25.2009,104700.0
2008-10-17 13:00:00,29.99,30.11,29.73,29.96,157900.0,25.2093,25.3102,24.9907,25.1841,157900.0
2008-10-17 13:30:00,29.95,30.11,29.65,29.77,292000.0,25.1757,25.3102,24.9235,25.0244,292000.0
2008-10-17 14:00:00,29.84,29.92,29.13,29.13,240200.0,25.0832,25.1505,24.4864,24.4864,240200.0
2008-10-17 14:30:00,29.16,29.41,28.74,29.34,283500.0,24.5116,24.7218,24.1586,24.6629,283500.0
2008-10-17 15:00:00,29.31,29.52,28.35,28.71,356200.0,24.6377,24.8142,23.8307,24.1333,356200.0
2008-10-17 15:30:00,28.71,28.78,28.33,28.6,534900.0,24.1333,24.1922,23.8139,24.0409,534900.0
2008-10-20 09:30:00,29.01,29.95,28.6,29.64,233600.0,24.3855,25.1757,24.0409,24.9151,233600.0
2008-10-20 10:00:00,29.61,30.27,29.17,29.23,207400.0,24.8899,25.4447,24.52,24.5705,207400.0
2008-10-20 10:30:00,29.27,29.38,28.93,29.13,143100.0,24.6041,24.6965,24.3183,24.4864,143100.0
2008-10-20 11:00:00,29.11,29.15,28.57,28.81,107200.0,24.4696,24.5032,24.0157,24.2174,107200.0
2008-10-20 11:30:00,28.81,29.27,28.74,29.23,105600.0,24.2174,24.6041,24.1586,24.5705,105600.0
2008-10-20 12:00:00,29.22,29.34,29.03,29.1,51700.0,24.562,24.6629,24.4023,24.4612,51700.0
2008-10-20 12:30:00,29.1,29.3,28.96,28.99,44000.0,24.4612,24.6293,24.3435,24.3687,44000.0
2008-10-20 13:00:00,28.98,29.26,28.81,29.25,77900.0,24.3603,24.5957,24.2174,24.5873,77900.0
2008-10-20 13:30:00,29.26,29.36,29.06,29.24,88000.0,24.5957,24.6797,24.4276,24.5789,88000.0
2008-10-20 14:00:00,29.21,29.47,29.08,29.13,89200.0,24.5536,24.7722,24.4444,24.4864,89200.0
2008-10-20 14:30:00,29.13,29.51,28.96,29.43,75700.0,24.4864,24.8058,24.3435,24.7386,75700.0
2008-10-20 15:00:00,29.41,29.57,29.16,29.44,130300.0,24.7218,24.8563,24.5116,24.747,130300.0
2008-10-20 15:30:00,29.44,29.86,29.27,29.85,193300.0,24.747,25.1,24.6041,25.0916,193300.0
2008-10-21 09:30:00,28.62,29.42,28.56,28.97,169700.0,24.0577,24.7302,24.0073,24.3519,169700.0
2008-10-21 10:00:00,28.97,29.58,28.94,29.18,298400.0,24.3519,24.8647,24.3267,24.5284,298400.0
2008-10-21 10:30:00,29.18,29.37,29.07,29.28,166900.0,24.5284,24.6881,24.436,24.6125,166900.0
2008-10-21 11:00:00,29.28,29.38,28.9,28.99,81800.0,24.6125,24.6965,24.2931,24.3687,81800.0
2008-10-21 11:30:00,28.99,29.01,28.43,28.48,107000.0,24.3687,24.3855,23.898,23.94,107000.0
2008-10-21 12:00:00,28.49,28.62,28.35,28.37,180700.0,23.9484,24.0577,23.8307,23.8475,180700.0
2008-10-21 12:30:00,28.4,28.44,28.13,28.16,96100.0,23.8728,23.9064,23.6458,23.671,96100.0
2008-10-21 13:00:00,28.15,28.53,28.03,28.39,58600.0,23.6626,23.982,23.5617,23.8644,58600.0
2008-10-21 13:30:00,28.37,28.42,28.15,28.22,80000.0,23.8475,23.8896,23.6626,23.7215,80000.0
2008-10-21 14:00:00,28.27,28.54,28.2,28.37,191900.0,23.7635,23.9904,23.7046,23.8475,191900.0
2008-10-21 14:30:00,28.38,28.69,28.36,28.61,370800.0,23.856,24.1165,23.8391,24.0493,370800.0
2008-10-21 15:00:00,28.62,28.81,28.17,28.27,309700.0,24.0577,24.2174,23.6794,23.7635,309700.0
2008-10-21 15:30:00,28.27,28.36,27.92,28.23,546300.0,23.7635,23.8391,23.4693,23.7299,546300.0
2008-10-22 09:30:00,27.83,28.3,27.21,27.32,225500.0,23.3936,23.7887,22.8725,22.9649,225500.0
2008-10-22 10:00:00,27.32,27.86,27.22,27.48,144600.0,22.9649,23.4188,22.8809,23.0994,144600.0
2008-10-22 10:30:00,27.48,28.13,27.45,28.1,113700.0,23.0994,23.6458,23.0742,23.6206,113700.0
2008-10-22 11:00:00,28.08,28.27,27.7,27.7,108800.0,23.6038,23.7635,23.2844,23.2844,108800.0
2008-10-22 11:30:00,27.69,28.16,27.57,27.89,64800.0,23.2759,23.671,23.1751,23.4441,64800.0
2008-10-22 12:00:00,27.87,27.87,27.53,27.57,59400.0,23.4273,23.4273,23.1415,23.1751,59400.0
2008-10-22 12:30:00,27.55,27.58,27.43,27.47,85000.0,23.1583,23.1835,23.0574,23.091,85000.0
2008-10-22 13:00:00,27.46,27.46,26.94,27.04,122100.0,23.0826,23.0826,22.6455,22.7296,122100.0
2008-10-22 13:30:00,27.05,27.29,26.96,27.13,196500.0,22.738,22.9397,22.6623,22.8052,196500.0
2008-10-22 14:00:00,27.13,27.13,26.65,26.88,177800.0,22.8052,22.8052,22.4017,22.5951,177800.0
2008-10-22 14:30:00,26.88,26.89,26.4,26.51,136800.0,22.5951,22.6035,22.1916,22.284,136800.0
2008-10-22 15:00:00,26.5,26.57,26.06,26.15,228600.0,22.2756,22.3345,21.9058,21.9814,228600.0
2008-10-22 15:30:00,26.15,26.51,25.69,26.41,550700.0,21.9814,22.284,21.5948,22.2,550700.0
2008-10-23 09:30:00,26.12,26.67,25.69,26.01,131700.0,21.9562,22.4185,21.5948,21.8638,131700.0
2008-10-23 10:00:00,26.01,26.69,25.94,25.94,202300.0,21.8638,22.4354,21.8049,21.8049,202300.0
2008-10-23 10:30:00,25.96,26.72,25.94,26.49,132600.0,21.8217,22.4606,21.8049,22.2672,132600.0
2008-10-23 11:00:00,26.49,26.71,26.05,26.1,125700.0,22.2672,22.4522,21.8974,21.9394,125700.0
2008-10-23 11:30:00,26.08,26.32,25.93,26.08,100300.0,21.9226,22.1243,21.7965,21.9226,100300.0
2008-10-23 12:00:00,26.08,26.09,25.37,25.45,103600.0,21.9226,21.931,21.3258,21.393,103600.0
2008-10-23 12:30:00,25.46,25.7,25.2,25.24,92300.0,21.4014,21.6032,21.1829,21.2165,92300.0
2008-10-23 13:00:00,25.21,25.37,25.02,25.04,95000.0,21.1913,21.3258,21.0316,21.0484,95000.0
2008-10-23 13:30:00,25.02,25.2,24.81,25.05,174100.0,21.0316,21.1829,20.855,21.0568,174100.0
2008-10-23 14:00:00,25.0,25.0,24.38,24.86,184200.0,21.0148,21.0148,20.4936,20.8971,184200.0
2008-10-23 14:30:00,24.91,25.24,24.71,25.06,247400.0,20.9391,21.2165,20.771,21.0652,247400.0
2008-10-23 15:00:00,25.06,25.62,24.91,25.17,349900.0,21.0652,21.5359,20.9391,21.1577,349900.0
2008-10-23 15:30:00,25.15,25.62,24.78,25.53,378200.0,21.1408,21.5359,20.8298,21.4603,378200.0
2008-10-24 09:30:00,23.75,24.46,23.31,24.27,153900.0,19.964,20.5608,19.5942,20.4011,153900.0
2008-10-24 10:00:00,24.22,24.38,23.83,24.0,152400.0,20.3591,20.4936,20.0313,20.1742,152400.0
2008-10-24 10:30:00,23.96,24.49,23.95,24.4,153500.0,20.1405,20.5861,20.1321,20.5104,153500.0
2008-10-24 11:00:00,24.4,24.83,24.27,24.71,271800.0,20.5104,20.8719,20.4011,20.771,271800.0
2008-10-24 11:30:00,24.71,25.23,24.61,24.83,94300.0,20.771,21.2081,20.6869,20.8719,94300.0
2008-10-24 12:00:00,24.82,25.08,24.63,24.7,106300.0,20.8635,21.082,20.7037,20.7626,106300.0
2008-10-24 12:30:00,24.69,24.85,24.5,24.72,115600.0,20.7542,20.8887,20.5945,20.7794,115600.0
2008-10-24 13:00:00,24.71,25.05,24.68,24.77,69900.0,20.771,21.0568,20.7458,20.8214,69900.0
2008-10-24 13:30:00,24.77,24.77,24.34,24.38,135100.0,20.8214,20.8214,20.46,20.4936,135100.0
2008-10-24 14:00:00,24.38,24.76,24.34,24.57,133000.0,20.4936,20.813,20.46,20.6533,133000.0
2008-10-24 14:30:00,24.57,24.88,24.5,24.83,287500.0,20.6533,20.9139,20.5945,20.8719,287500.0
2008-10-24 15:00:00,24.84,25.03,24.51,24.74,356100.0,20.8803,21.04,20.6029,20.7962,356100.0
2008-10-24 15:30:00,24.74,24.92,24.5,24.69,381300.0,20.7962,20.9475,20.5945,20.7542,381300.0
2008-10-27 09:30:00,24.2,24.55,23.51,24.55,130300.0,20.3423,20.6365,19.7623,20.6365,130300.0
2008-10-27 10:00:00,24.61,24.9,24.13,24.16,107300.0,20.6869,20.9307,20.2834,20.3087,107300.0
2008-10-27 10:30:00,24.2,24.5,23.88,24.5,108800.0,20.3423,20.5945,20.0733,20.5945,108800.0
2008-10-27 11:00:00,24.48,24.88,24.26,24.5,110000.0,20.5777,20.9139,20.3927,20.5945,110000.0
2008-10-27 11:30:00,24.54,24.65,24.41,24.56,54200.0,20.6281,20.7206,20.5188,20.6449,54200.0
2008-10-27 12:00:00,24.58,24.89,24.43,24.43,55400.0,20.6617,20.9223,20.5356,20.5356,55400.0
2008-10-27 12:30:00,24.47,25.17,24.47,25.12,62100.0,20.5692,21.1577,20.5692,21.1156,62100.0
2008-10-27 13:00:00,25.06,25.22,24.69,25.22,105800.0,21.0652,21.1997,20.7542,21.1997,105800.0
2008-10-27 13:30:00,25.22,25.31,25.05,25.08,99700.0,21.1997,21.2753,21.0568,21.082,99700.0
2008-10-27 14:00:00,25.08,25.21,24.72,24.74,143900.0,21.082,21.1913,20.7794,20.7962,143900.0
2008-10-27 14:30:00,24.73,24.89,24.56,24.63,140000.0,20.7878,20.9223,20.6449,20.7037,140000.0
2008-10-27 15:00:00,24.61,25.18,24.61,25.0,231000.0,20.6869,21.1661,20.6869,21.0148,231000.0
2008-10-27 15:30:00,25.02,25.09,24.39,24.43,333900.0,21.0316,21.0904,20.502,20.5356,333900.0
2008-10-28 09:30:00,24.96,25.0,24.52,24.57,165900.0,20.9811,21.0148,20.6113,20.6533,165900.0
2008-10-28 10:00:00,24.56,24.56,23.62,23.8,153800.0,20.6449,20.6449,19.8547,20.006,153800.0
2008-10-28 10:30:00,23.77,23.86,23.12,23.18,141700.0,19.9808,20.0565,19.4344,19.4849,141700.0
2008-10-28 11:00:00,23.17,23.52,23.17,23.38,185200.0,19.4765,19.7707,19.4765,19.653,185200.0
2008-10-28 11:30:00,23.37,23.58,23.36,23.45,92200.0,19.6446,19.8211,19.6362,19.7118,92200.0
2008-10-28 12:00:00,23.46,23.63,23.32,23.36,54700.0,19.7202,19.8631,19.6026,19.6362,54700.0
2008-10-28 12:30:00,23.38,23.7,23.36,23.65,54600.0,19.653,19.922,19.6362,19.88,54600.0
2008-10-28 13:00:00,23.63,23.98,23.61,23.87,124600.0,19.8631,20.1574,19.8463,20.0649,124600.0
2008-10-28 13:30:00,23.87,24.0,23.7,23.75,134600.0,20.0649,20.1742,19.922,19.964,134600.0
2008-10-28 14:00:00,23.74,24.4,23.72,24.37,148700.0,19.9556,20.5104,19.9388,20.4852,148700.0
2008-10-28 14:30:00,24.38,24.96,24.29,24.77,236400.0,20.4936,20.9811,20.4179,20.8214,236400.0
2008-10-28 15:00:00,24.79,25.51,24.54,25.42,380800.0,20.8382,21.4435,20.6281,21.3678,380800.0
2008-10-28 15:30:00,25.41,25.98,25.12,25.93,443000.0,21.3594,21.8385,21.1156,21.7965,443000.0
2008-10-29 09:30:00,26.47,26.47,25.54,25.93,173500.0,22.2504,22.2504,21.4687,21.7965,173500.0
2008-10-29 10:00:00,25.91,26.5,25.83,26.15,126700.0,21.7797,22.2756,21.7124,21.9814,126700.0
2008-10-29 10:30:00,26.13,26.15,25.63,25.92,125200.0,21.9646,21.9814,21.5443,21.7881,125200.0
2008-10-29 11:00:00,25.91,26.66,25.91,26.64,172300.0,21.7797,22.4101,21.7797,22.3933,172300.0
2008-10-29 11:30:00,26.67,27.36,26.65,27.32,235100.0,22.4185,22.9986,22.4017,22.9649,235100.0
2008-10-29 12:00:00,27.33,27.45,27.01,27.39,194600.0,22.9733,23.0742,22.7043,23.0238,194600.0
2008-10-29 12:30:00,27.38,27.58,27.26,27.33,134700.0,23.0154,23.1835,22.9145,22.9733,134700.0
2008-10-29 13:00:00,27.34,27.73,27.13,27.67,148500.0,22.9817,23.3096,22.8052,23.2591,148500.0
2008-10-29 13:30:00,27.67,28.1,27.67,27.79,171200.0,23.2591,23.6206,23.2591,23.36,171200.0
2008-10-29 14:00:00,27.8,28.24,27.56,27.64,205200.0,23.3684,23.7383,23.1667,23.2339,205200.0
2008-10-29 14:30:00,27.66,28.06,27.13,27.78,289100.0,23.2507,23.587,22.8052,23.3516,289100.0
2008-10-29 15:00:00,27.8,28.57,27.52,28.18,241600.0,23.3684,24.0157,23.133,23.6878,241600.0
2008-10-29 15:30:00,28.18,28.33,27.14,27.14,493600.0,23.6878,23.8139,22.8136,22.8136,493600.0
2008-10-30 09:30:00,27.98,28.3,27.53,28.08,114700.0,23.5197,23.7887,23.1415,23.6038,114700.0
2008-10-30 10:00:00,28.13,28.2,27.66,27.69,153800.0,23.6458,23.7046,23.2507,23.2759,153800.0
2008-10-30 10:30:00,27.7,27.98,27.45,27.85,99400.0,23.2844,23.5197,23.0742,23.4104,99400.0
2008-10-30 11:00:00,27.85,28.19,27.66,27.69,97100.0,23.4104,23.6962,23.2507,23.2759,97100.0
2008-10-30 11:30:00,27.7,27.78,27.31,27.39,88000.0,23.2844,23.3516,22.9565,23.0238,88000.0
2008-10-30 12:00:00,27.4,27.55,27.19,27.33,146000.0,23.0322,23.1583,22.8557,22.9733,146000.0
2008-10-30 12:30:00,27.32,27.51,27.25,27.26,79000.0,22.9649,23.1246,22.9061,22.9145,79000.0
2008-10-30 13:00:00,27.24,27.64,27.15,27.15,103400.0,22.8977,23.2339,22.822,22.822,103400.0
2008-10-30 13:30:00,27.16,27.63,27.13,27.51,103800.0,22.8304,23.2255,22.8052,23.1246,103800.0
2008-10-30 14:00:00,27.51,27.71,27.37,27.51,220400.0,23.1246,23.2928,23.007,23.1246,220400.0
2008-10-30 14:30:00,27.53,27.69,27.33,27.67,223400.0,23.1415,23.2759,22.9733,23.2591,223400.0
2008-10-30 15:00:00,27.68,27.78,27.12,27.54,253400.0,23.2675,23.3516,22.7968,23.1499,253400.0
2008-10-30 15:30:00,27.54,28.05,27.3,27.92,285700.0,23.1499,23.5786,22.9481,23.4693,285700.0
2008-10-31 09:30:00,28.02,28.23,27.45,27.94,69000.0,23.5533,23.7299,23.0742,23.4861,69000.0
2008-10-31 10:00:00,27.96,28.57,27.96,28.55,78400.0,23.5029,24.0157,23.5029,23.9989,78400.0
2008-10-31 10:30:00,28.55,28.76,28.16,28.34,64000.0,23.9989,24.1754,23.671,23.8223,64000.0
2008-10-31 11:00:00,28.34,29.04,28.34,28.77,95800.0,23.8223,24.4107,23.8223,24.1838,95800.0
2008-10-31 11:30:00,28.78,28.83,28.56,28.62,63900.0,24.1922,24.2342,24.0073,24.0577,63900.0
2008-10-31 12:00:00,28.62,28.73,28.36,28.7,87000.0,24.0577,24.1502,23.8391,24.1249,87000.0
2008-10-31 12:30:00,28.67,28.74,28.46,28.66,105800.0,24.0997,24.1586,23.9232,24.0913,105800.0
2008-10-31 13:00:00,28.66,28.88,28.6,28.71,179400.0,24.0913,24.2762,24.0409,24.1333,179400.0
2008-10-31 13:30:00,28.72,28.98,28.53,28.68,209700.0,24.1418,24.3603,23.982,24.1081,209700.0
2008-10-31 14:00:00,28.65,28.76,28.35,28.55,174500.0,24.0829,24.1754,23.8307,23.9989,174500.0
2008-10-31 14:30:00,28.54,28.82,28.37,28.77,138900.0,23.9904,24.2258,23.8475,24.1838,138900.0
2008-10-31 15:00:00,28.8,28.9,28.03,28.06,215400.0,24.209,24.2931,23.5617,23.587,215400.0
2008-10-31 15:30:00,28.07,28.5,27.98,28.39,415400.0,23.5954,23.9568,23.5197,23.8644,415400.0
2008-11-03 09:30:00,28.3,29.05,27.38,28.61,80400.0,23.7887,24.4191,23.0154,24.0493,80400.0
2008-11-03 10:00:00,28.56,28.94,28.29,28.37,85200.0,24.0073,24.3267,23.7803,23.8475,85200.0
2008-11-03 10:30:00,28.34,28.69,28.31,28.62,69200.0,23.8223,24.1165,23.7971,24.0577,69200.0
2008-11-03 11:00:00,28.65,28.81,28.33,28.42,55700.0,24.0829,24.2174,23.8139,23.8896,55700.0
2008-11-03 11:30:00,28.42,28.91,28.34,28.83,137600.0,23.8896,24.3015,23.8223,24.2342,137600.0
2008-11-03 12:00:00,28.84,28.87,28.54,28.78,102200.0,24.2426,24.2678,23.9904,24.1922,102200.0
2008-11-03 12:30:00,28.76,28.81,28.48,28.69,66600.0,24.1754,24.2174,23.94,24.1165,66600.0
2008-11-03 13:00:00,28.66,28.71,28.43,28.44,102500.0,24.0913,24.1333,23.898,23.9064,102500.0
2008-11-03 13:30:00,28.48,28.49,28.27,28.39,85500.0,23.94,23.9484,23.7635,23.8644,85500.0
2008-11-03 14:00:00,28.41,28.41,28.02,28.32,81300.0,23.8812,23.8812,23.5533,23.8055,81300.0
2008-11-03 14:30:00,28.33,28.45,28.23,28.26,57200.0,23.8139,23.9148,23.7299,23.7551,57200.0
2008-11-03 15:00:00,28.26,28.53,28.17,28.51,91900.0,23.7551,23.982,23.6794,23.9652,91900.0
2008-11-03 15:30:00,28.52,28.8,28.48,28.64,263300.0,23.9736,24.209,23.94,24.0745,263300.0
2008-11-04 09:30:00,27.9,28.91,27.9,28.86,81500.0,23.4525,24.3015,23.4525,24.2594,81500.0
2008-11-04 10:00:00,28.9,29.08,28.73,29.03,107300.0,24.2931,24.4444,24.1502,24.4023,107300.0
2008-11-04 10:30:00,29.03,29.33,28.96,29.14,141000.0,24.4023,24.6545,24.3435,24.4948,141000.0
2008-11-04 11:00:00,29.1,29.27,28.7,28.73,95700.0,24.4612,24.6041,24.1249,24.1502,95700.0
2008-11-04 11:30:00,28.73,28.9,28.6,28.83,71300.0,24.1502,24.2931,24.0409,24.2342,71300.0
2008-11-04 12:00:00,28.85,28.92,28.7,28.81,111800.0,24.251,24.3099,24.1249,24.2174,111800.0
2008-11-04 12:30:00,28.81,28.88,28.7,28.75,49300.0,24.2174,24.2762,24.1249,24.167,49300.0
2008-11-04 13:00:00,28.74,28.88,28.61,28.73,77000.0,24.1586,24.2762,24.0493,24.1502,77000.0
2008-11-04 13:30:00,28.75,28.93,28.65,28.74,116000.0,24.167,24.3183,24.0829,24.1586,116000.0
2008-11-04 14:00:00,28.71,28.72,28.44,28.64,103400.0,24.1333,24.1418,23.9064,24.0745,103400.0
2008-11-04 14:30:00,28.67,28.73,28.51,28.65,137500.0,24.0997,24.1502,23.9652,24.0829,137500.0
2008-11-04 15:00:00,28.65,28.9,28.47,28.83,236900.0,24.0829,24.2931,23.9316,24.2342,236900.0
2008-11-04 15:30:00,28.84,29.27,28.83,29.2,260800.0,24.2426,24.6041,24.2342,24.5452,260800.0
2008-11-05 09:30:00,28.96,29.12,28.46,28.66,92100.0,24.3435,24.478,23.9232,24.0913,92100.0
2008-11-05 10:00:00,28.66,28.93,28.65,28.72,113500.0,24.0913,24.3183,24.0829,24.1418,113500.0
2008-11-05 10:30:00,28.76,28.86,28.42,28.43,83400.0,24.1754,24.2594,23.8896,23.898,83400.0
2008-11-05 11:00:00,28.45,28.59,28.36,28.51,98000.0,23.9148,24.0325,23.8391,23.9652,98000.0
2008-11-05 11:30:00,28.5,28.57,28.18,28.25,74000.0,23.9568,24.0157,23.6878,23.7467,74000.0
2008-11-05 12:00:00,28.25,28.4,28.08,28.15,72800.0,23.7467,23.8728,23.6038,23.6626,72800.0
2008-11-05 12:30:00,28.15,28.27,27.79,28.01,57300.0,23.6626,23.7635,23.36,23.5449,57300.0
2008-11-05 13:00:00,28.01,28.2,27.89,27.91,30700.0,23.5449,23.7046,23.4441,23.4609,30700.0
2008-11-05 13:30:00,27.95,28.0,27.72,27.74,44000.0,23.4945,23.5365,23.3012,23.318,44000.0
2008-11-05 14:00:00,27.73,27.92,27.68,27.82,78800.0,23.3096,23.4693,23.2675,23.3852,78800.0
2008-11-05 14:30:00,27.85,28.15,27.84,27.94,91400.0,23.4104,23.6626,23.402,23.4861,91400.0
2008-11-05 15:00:00,27.94,28.03,27.43,27.5,95000.0,23.4861,23.5617,23.0574,23.1162,95000.0
2008-11-05 15:30:00,27.5,27.5,26.8,26.92,497600.0,23.1162,23.1162,22.5278,22.6287,497600.0
2008-11-06 09:30:00,26.55,26.72,26.16,26.35,78500.0,22.3177,22.4606,21.9898,22.1496,78500.0
2008-11-06 10:00:00,26.34,26.64,26.06,26.15,160800.0,22.1411,22.3933,21.9058,21.9814,160800.0
2008-11-06 10:30:00,26.16,26.18,25.73,26.17,98200.0,21.9898,22.0067,21.6284,21.9982,98200.0
2008-11-06 11:00:00,26.18,26.31,26.01,26.12,51700.0,22.0067,22.1159,21.8638,21.9562,51700.0
2008-11-06 11:30:00,26.1,26.36,26.02,26.18,43900.0,21.9394,22.158,21.8722,22.0067,43900.0
2008-11-06 12:00:00,26.17,26.17,25.65,25.71,61800.0,21.9982,21.9982,21.5611,21.6116,61800.0
2008-11-06 12:30:00,25.7,25.77,25.58,25.68,89500.0,21.6032,21.662,21.5023,21.5864,89500.0
2008-11-06 13:00:00,25.66,25.79,25.52,25.7,107400.0,21.5695,21.6788,21.4519,21.6032,107400.0
2008-11-06 13:30:00,25.73,25.77,25.44,25.6,82100.0,21.6284,21.662,21.3846,21.5191,82100.0
2008-11-06 14:00:00,25.59,26.08,25.56,25.71,111800.0,21.5107,21.9226,21.4855,21.6116,111800.0
2008-11-06 14:30:00,25.71,26.31,25.71,26.02,170600.0,21.6116,22.1159,21.6116,21.8722,170600.0
2008-11-06 15:00:00,26.03,26.09,25.47,25.54,219300.0,21.8806,21.931,21.4098,21.4687,219300.0
2008-11-06 15:30:00,25.56,25.84,25.47,25.65,362400.0,21.4855,21.7209,21.4098,21.5611,362400.0
2008-11-07 09:30:00,25.93,26.07,25.29,25.63,50300.0,21.7965,21.9142,21.2585,21.5443,50300.0
2008-11-07 10:00:00,25.64,26.04,25.58,25.9,55500.0,21.5527,21.889,21.5023,21.7713,55500.0
2008-11-07 10:30:00,25.87,26.09,25.63,25.63,66600.0,21.7461,21.931,21.5443,21.5443,66600.0
2008-11-07 11:00:00,25.66,25.76,25.42,25.43,79300.0,21.5695,21.6536,21.3678,21.3762,79300.0
2008-11-07 11:30:00,25.44,25.91,25.39,25.91,62500.0,21.3846,21.7797,21.3426,21.7797,62500.0
2008-11-07 12:00:00,25.91,26.12,25.73,25.76,59400.0,21.7797,21.9562,21.6284,21.6536,59400.0
2008-11-07 12:30:00,25.76,25.88,25.6,25.82,34500.0,21.6536,21.7545,21.5191,21.704,34500.0
2008-11-07 13:00:00,25.81,25.83,25.58,25.73,23200.0,21.6956,21.7124,21.5023,21.6284,23200.0
2008-11-07 13:30:00,25.73,26.12,25.73,26.12,120500.0,21.6284,21.9562,21.6284,21.9562,120500.0
2008-11-07 14:00:00,26.11,26.49,26.03,26.2,138100.0,21.9478,22.2672,21.8806,22.0235,138100.0
2008-11-07 14:30:00,26.2,26.59,25.94,25.94,132200.0,22.0235,22.3513,21.8049,21.8049,132200.0
2008-11-07 15:00:00,25.95,26.39,25.83,25.91,161500.0,21.8133,22.1832,21.7124,21.7797,161500.0
2008-11-07 15:30:00,25.89,26.56,25.86,26.56,210300.0,21.7629,22.3261,21.7377,22.3261,210300.0
2008-11-10 09:30:00,27.1,27.13,26.21,26.57,119600.0,22.78,22.8052,22.0319,22.3345,119600.0
2008-11-10 10:00:00,26.61,26.78,26.3,26.68,71000.0,22.3681,22.511,22.1075,22.4269,71000.0
2008-11-10 10:30:00,26.68,26.74,26.16,26.26,72700.0,22.4269,22.4774,21.9898,22.0739,72700.0
2008-11-10 11:00:00,26.26,26.72,26.13,26.68,76800.0,22.0739,22.4606,21.9646,22.4269,76800.0
2008-11-10 11:30:00,26.68,26.77,26.4,26.49,83300.0,22.4269,22.5026,22.1916,22.2672,83300.0
2008-11-10 12:00:00,26.48,26.79,26.36,26.36,66900.0,22.2588,22.5194,22.158,22.158,66900.0
2008-11-10 12:30:00,26.33,26.38,26.11,26.2,54400.0,22.1327,22.1748,21.9478,22.0235,54400.0
2008-11-10 13:00:00,26.18,26.57,26.15,26.55,45800.0,22.0067,22.3345,21.9814,22.3177,45800.0
2008-11-10 13:30:00,26.53,26.83,26.45,26.81,39500.0,22.3009,22.553,22.2336,22.5362,39500.0
2008-11-10 14:00:00,26.81,26.81,26.51,26.6,52700.0,22.5362,22.5362,22.284,22.3597,52700.0
2008-11-10 14:30:00,26.58,26.7,26.38,26.48,66900.0,22.3429,22.4438,22.1748,22.2588,66900.0
2008-11-10 15:00:00,26.47,26.71,26.25,26.33,117100.0,22.2504,22.4522,22.0655,22.1327,117100.0
2008-11-10 15:30:00,26.3,26.56,26.17,26.44,166400.0,22.1075,22.3261,21.9982,22.2252,166400.0
2008-11-11 09:30:00,26.01,26.37,25.17,25.31,97400.0,21.8638,22.1664,21.1577,21.2753,97400.0
2008-11-11 10:00:00,25.29,25.44,25.13,25.17,161800.0,21.2585,21.3846,21.124,21.1577,161800.0
2008-11-11 10:30:00,25.16,25.27,24.9,24.92,190500.0,21.1493,21.2417,20.9307,20.9475,190500.0
2008-11-11 11:00:00,24.94,25.04,24.61,24.91,105400.0,20.9643,21.0484,20.6869,20.9391,105400.0
2008-11-11 11:30:00,24.91,25.16,24.78,24.88,85500.0,20.9391,21.1493,20.8298,20.9139,85500.0
2008-11-11 12:00:00,24.88,25.03,24.84,24.92,69400.0,20.9139,21.04,20.8803,20.9475,69400.0
2008-11-11 12:30:00,24.9,25.02,24.79,25.0,50100.0,20.9307,21.0316,20.8382,21.0148,50100.0
2008-11-11 13:00:00,25.02,25.17,24.95,25.0,60000.0,21.0316,21.1577,20.9727,21.0148,60000.0
2008-11-11 13:30:00,25.01,25.47,24.9,25.47,73700.0,21.0232,21.4098,20.9307,21.4098,73700.0
2008-11-11 14:00:00,25.45,25.93,25.37,25.93,203000.0,21.393,21.7965,21.3258,21.7965,203000.0
2008-11-11 14:30:00,25.93,25.97,25.24,25.33,149400.0,21.7965,21.8301,21.2165,21.2922,149400.0
2008-11-11 15:00:00,25.33,25.72,25.23,25.43,135700.0,21.2922,21.62,21.2081,21.3762,135700.0
2008-11-11 15:30:00,25.43,25.43,24.97,25.31,321600.0,21.3762,21.3762,20.9895,21.2753,321600.0
2008-11-12 09:30:00,25.5,26.38,25.06,25.42,243400.0,21.5223,22.2651,21.151,21.4548,243400.0
2008-11-12 10:00:00,25.42,25.76,25.15,25.17,196300.0,21.4548,21.7418,21.2269,21.2438,196300.0
2008-11-12 10:30:00,25.15,25.16,24.61,24.99,286800.0,21.2269,21.2354,20.7712,21.0919,286800.0
2008-11-12 11:00:00,24.99,25.28,24.7,25.17,162200.0,21.0919,21.3366,20.8471,21.2438,162200.0
2008-11-12 11:30:00,25.21,25.26,24.83,25.12,139800.0,21.2776,21.3198,20.9568,21.2016,139800.0
2008-11-12 12:00:00,25.12,25.28,24.89,25.26,108700.0,21.2016,21.3366,21.0075,21.3198,108700.0
2008-11-12 12:30:00,25.27,25.32,25.16,25.3,114700.0,21.3282,21.3704,21.2354,21.3535,114700.0
2008-11-12 13:00:00,25.33,25.39,25.12,25.23,115600.0,21.3788,21.4295,21.2016,21.2944,115600.0
2008-11-12 13:30:00,25.23,25.36,25.04,25.09,109700.0,21.2944,21.4042,21.1341,21.1763,109700.0
2008-11-12 14:00:00,25.09,25.14,24.91,24.92,131100.0,21.1763,21.2185,21.0244,21.0328,131100.0
2008-11-12 14:30:00,24.93,25.01,24.73,24.79,137200.0,21.0412,21.1088,20.8724,20.9231,137200.0
2008-11-12 15:00:00,24.79,24.81,24.58,24.62,236600.0,20.9231,20.94,20.7458,20.7796,236600.0
2008-11-12 15:30:00,24.62,24.85,24.48,24.56,393500.0,20.7796,20.9737,20.6614,20.729,393500.0
2008-11-13 09:30:00,24.75,25.54,23.86,23.88,103400.0,20.8893,21.5561,20.1381,20.155,103400.0
2008-11-13 10:00:00,23.88,25.1,23.85,24.97,284400.0,20.155,21.1847,20.1297,21.075,284400.0
2008-11-13 10:30:00,24.98,25.02,24.35,24.7,175900.0,21.0834,21.1172,20.5517,20.8471,175900.0
2008-11-13 11:00:00,24.7,24.79,24.4,24.7,143300.0,20.8471,20.9231,20.5939,20.8471,143300.0
2008-11-13 11:30:00,24.73,25.16,24.71,25.04,308400.0,20.8724,21.2354,20.8556,21.1341,308400.0
2008-11-13 12:00:00,25.02,25.2,24.83,24.89,207300.0,21.1172,21.2691,20.9568,21.0075,207300.0
2008-11-13 12:30:00,24.91,25.0,24.29,24.29,131600.0,21.0244,21.1003,20.5011,20.5011,131600.0
2008-11-13 13:00:00,24.28,24.53,24.23,24.5,417600.0,20.4926,20.7036,20.4504,20.6783,417600.0
2008-11-13 13:30:00,24.59,25.28,24.49,24.69,192300.0,20.7543,21.3366,20.6699,20.8387,192300.0
2008-11-13 14:00:00,24.65,25.7,24.62,25.67,208300.0,20.8049,21.6911,20.7796,21.6658,208300.0
2008-11-13 14:30:00,25.65,26.07,25.29,25.67,261100.0,21.6489,22.0034,21.3451,21.6658,261100.0
2008-11-13 15:00:00,25.66,26.09,24.97,26.08,237500.0,21.6574,22.0203,21.075,22.0119,237500.0
2008-11-13 15:30:00,26.09,26.95,25.92,26.94,408700.0,22.0203,22.7461,21.8768,22.7377,408700.0
2008-11-14 09:30:00,26.46,26.81,25.46,25.97,113600.0,22.3326,22.628,21.4886,21.919,113600.0
2008-11-14 10:00:00,25.99,26.08,25.32,25.59,207400.0,21.9359,22.0119,21.3704,21.5983,207400.0
2008-11-14 10:30:00,25.61,25.67,25.17,25.32,157200.0,21.6152,21.6658,21.2438,21.3704,157200.0
2008-11-14 11:00:00,25.31,25.56,25.07,25.2,118300.0,21.362,21.573,21.1594,21.2691,118300.0
2008-11-14 11:30:00,25.2,25.29,24.88,24.92,127800.0,21.2691,21.3451,20.999,21.0328,127800.0
2008-11-14 12:00:00,24.91,25.24,24.75,25.24,168700.0,21.0244,21.3029,20.8893,21.3029,168700.0
2008-11-14 12:30:00,25.22,25.29,24.94,25.18,166500.0,21.286,21.3451,21.0497,21.2522,166500.0
2008-11-14 13:00:00,25.14,25.21,24.67,25.21,154900.0,21.2185,21.2776,20.8218,21.2776,154900.0
2008-11-14 13:30:00,25.2,25.24,24.75,24.79,187700.0,21.2691,21.3029,20.8893,20.9231,187700.0
2008-11-14 14:00:00,24.77,25.26,24.7,24.98,312200.0,20.9062,21.3198,20.8471,21.0834,312200.0
2008-11-14 14:30:00,24.97,25.41,24.79,25.41,206300.0,21.075,21.4464,20.9231,21.4464,206300.0
2008-11-14 15:00:00,25.41,25.51,24.95,25.13,283500.0,21.4464,21.5308,21.0581,21.21,283500.0
2008-11-14 15:30:00,25.12,25.15,24.59,24.67,400600.0,21.2016,21.2269,20.7543,20.8218,400600.0
2008-11-17 09:30:00,24.36,24.55,23.91,24.3,141200.0,20.5602,20.7205,20.1803,20.5095,141200.0
2008-11-17 10:00:00,24.29,24.32,23.49,23.76,270400.0,20.5011,20.5264,19.8259,20.0537,270400.0
2008-11-17 10:30:00,23.72,24.01,23.56,23.56,149400.0,20.02,20.2648,19.8849,19.8849,149400.0
2008-11-17 11:00:00,23.59,24.09,23.59,23.63,203500.0,19.9103,20.3323,19.9103,19.944,203500.0
2008-11-17 11:30:00,23.64,24.19,23.53,24.15,168700.0,19.9525,20.4167,19.8596,20.3829,168700.0
2008-11-17 12:00:00,24.14,24.32,24.03,24.18,226600.0,20.3745,20.5264,20.2816,20.4082,226600.0
2008-11-17 12:30:00,24.22,24.5,24.04,24.05,100800.0,20.442,20.6783,20.2901,20.2985,100800.0
2008-11-17 13:00:00,24.05,24.15,23.85,24.1,120800.0,20.2985,20.3829,20.1297,20.3407,120800.0
2008-11-17 13:30:00,24.11,24.24,23.84,24.21,138400.0,20.3492,20.4589,20.1213,20.4336,138400.0
2008-11-17 14:00:00,24.19,24.27,23.87,23.91,154300.0,20.4167,20.4842,20.1466,20.1803,154300.0
2008-11-17 14:30:00,23.93,24.27,23.87,24.05,183100.0,20.1972,20.4842,20.1466,20.2985,183100.0
2008-11-17 15:00:00,24.05,24.32,23.93,24.23,194400.0,20.2985,20.5264,20.1972,20.4504,194400.0
2008-11-17 15:30:00,24.23,24.29,23.45,23.9,418600.0,20.4504,20.5011,19.7921,20.1719,418600.0
2008-11-18 09:30:00,24.21,24.6,23.86,24.04,178200.0,20.4336,20.7627,20.1381,20.2901,178200.0
2008-11-18 10:00:00,24.02,24.31,23.56,24.3,180600.0,20.2732,20.518,19.8849,20.5095,180600.0
2008-11-18 10:30:00,24.32,24.32,23.85,24.12,107100.0,20.5264,20.5264,20.1297,20.3576,107100.0
2008-11-18 11:00:00,24.11,24.24,23.93,24.22,134100.0,20.3492,20.4589,20.1972,20.442,134100.0
2008-11-18 11:30:00,24.21,24.53,24.2,24.41,95900.0,20.4336,20.7036,20.4251,20.6024,95900.0
2008-11-18 12:00:00,24.41,24.47,24.28,24.36,152900.0,20.6024,20.653,20.4926,20.5602,152900.0
2008-11-18 12:30:00,24.34,24.34,24.1,24.2,75200.0,20.5433,20.5433,20.3407,20.4251,75200.0
2008-11-18 13:00:00,24.16,24.17,23.86,24.07,86800.0,20.3914,20.3998,20.1381,20.3154,86800.0
2008-11-18 13:30:00,24.06,24.08,23.62,23.87,127400.0,20.307,20.3238,19.9356,20.1466,127400.0
2008-11-18 14:00:00,23.88,24.09,23.73,23.93,221200.0,20.155,20.3323,20.0284,20.1972,221200.0
2008-11-18 14:30:00,23.92,23.93,23.44,23.52,137000.0,20.1888,20.1972,19.7837,19.8512,137000.0
2008-11-18 15:00:00,23.54,23.99,23.47,23.81,281200.0,19.8681,20.2479,19.809,20.0959,281200.0
2008-11-18 15:30:00,23.8,24.24,23.6,24.18,388000.0,20.0875,20.4589,19.9187,20.4082,388000.0
2008-11-19 09:30:00,23.91,24.68,23.71,23.75,196900.0,20.1803,20.8302,20.0115,20.0453,196900.0
2008-11-19 10:00:00,23.75,24.42,23.71,24.02,129400.0,20.0453,20.6108,20.0115,20.2732,129400.0
2008-11-19 10:30:00,24.03,24.03,23.4,23.46,105700.0,20.2816,20.2816,19.7499,19.8005,105700.0
2008-11-19 11:00:00,23.45,23.64,23.32,23.34,116300.0,19.7921,19.9525,19.6824,19.6993,116300.0
2008-11-19 11:30:00,23.33,23.51,23.05,23.34,135500.0,19.6908,19.8427,19.4545,19.6993,135500.0
2008-11-19 12:00:00,23.33,23.33,22.96,23.06,123100.0,19.6908,19.6908,19.3785,19.4629,123100.0
2008-11-19 12:30:00,23.06,23.3,23.02,23.11,65400.0,19.4629,19.6655,19.4292,19.5051,65400.0
2008-11-19 13:00:00,23.1,23.28,22.8,22.87,90900.0,19.4967,19.6486,19.2435,19.3026,90900.0
2008-11-19 13:30:00,22.85,22.96,22.67,22.9,160000.0,19.2857,19.3785,19.1338,19.3279,160000.0
2008-11-19 14:00:00,22.9,23.1,22.71,22.91,154300.0,19.3279,19.4967,19.1675,19.3363,154300.0
2008-11-19 14:30:00,22.92,23.14,22.78,22.94,210000.0,19.3448,19.5305,19.2266,19.3617,210000.0
2008-11-19 15:00:00,22.95,23.04,22.6,22.71,267800.0,19.3701,19.4461,19.0747,19.1675,267800.0
2008-11-19 15:30:00,22.7,22.76,22.12,22.15,583600.0,19.1591,19.2097,18.6696,18.6949,583600.0
2008-11-20 09:30:00,22.4,22.46,21.09,21.27,298300.0,18.9059,18.9565,17.8002,17.9522,298300.0
2008-11-20 10:00:00,21.28,21.42,20.92,21.34,322200.0,17.9606,18.0788,17.6568,18.0112,322200.0
2008-11-20 10:30:00,21.33,22.13,21.31,22.01,272100.0,18.0028,18.678,17.9859,18.5767,272100.0
2008-11-20 11:00:00,22.03,22.53,21.87,22.44,331900.0,18.5936,19.0156,18.4586,18.9396,331900.0
2008-11-20 11:30:00,22.43,22.62,22.25,22.35,231200.0,18.9312,19.0916,18.7793,18.8637,231200.0
2008-11-20 12:00:00,22.35,22.9,22.07,22.76,208200.0,18.8637,19.3279,18.6274,19.2097,208200.0
2008-11-20 12:30:00,22.75,23.21,22.63,22.87,398300.0,19.2013,19.5895,19.1,19.3026,398300.0
2008-11-20 13:00:00,22.89,23.41,22.69,23.23,404300.0,19.3195,19.7583,19.1507,19.6064,404300.0
2008-11-20 13:30:00,23.17,23.65,23.12,23.61,390700.0,19.5558,19.9609,19.5136,19.9271,390700.0
2008-11-20 14:00:00,23.63,23.71,23.16,23.17,358900.0,19.944,20.0115,19.5473,19.5558,358900.0
2008-11-20 14:30:00,23.18,23.4,22.91,22.98,218600.0,19.5642,19.7499,19.3363,19.3954,218600.0
2008-11-20 15:00:00,22.97,23.14,22.63,22.76,435500.0,19.387,19.5305,19.1,19.2097,435500.0
2008-11-20 15:30:00,22.76,22.9,22.09,22.24,420300.0,19.2097,19.3279,18.6442,18.7708,420300.0
2008-11-21 09:30:00,22.63,22.63,21.7,21.91,145300.0,19.1,19.1,18.3151,18.4923,145300.0
2008-11-21 10:00:00,21.92,22.26,21.72,21.87,168100.0,18.5008,18.7877,18.332,18.4586,168100.0
2008-11-21 10:30:00,21.89,22.38,21.86,22.03,194100.0,18.4754,18.889,18.4501,18.5936,194100.0
2008-11-21 11:00:00,22.02,22.36,21.65,22.17,112100.0,18.5852,18.8721,18.2729,18.7118,112100.0
2008-11-21 11:30:00,22.16,22.45,22.11,22.18,75500.0,18.7033,18.9481,18.6611,18.7202,75500.0
2008-11-21 12:00:00,22.17,22.27,21.97,22.15,105800.0,18.7118,18.7962,18.543,18.6949,105800.0
2008-11-21 12:30:00,22.14,22.48,22.12,22.17,106700.0,18.6864,18.9734,18.6696,18.7118,106700.0
2008-11-21 13:00:00,22.19,22.27,21.96,22.13,153800.0,18.7286,18.7962,18.5345,18.678,153800.0
2008-11-21 13:30:00,22.15,22.31,21.86,21.86,131800.0,18.6949,18.8299,18.4501,18.4501,131800.0
2008-11-21 14:00:00,21.86,22.41,21.85,22.21,140800.0,18.4501,18.9143,18.4417,18.7455,140800.0
2008-11-21 14:30:00,22.18,22.52,21.99,22.2,194800.0,18.7202,19.0072,18.5598,18.7371,194800.0
2008-11-21 15:00:00,22.2,23.1,22.19,23.04,254500.0,18.7371,19.4967,18.7286,19.4461,254500.0
2008-11-21 15:30:00,23.01,23.81,22.94,23.79,376600.0,19.4207,20.0959,19.3617,20.0791,376600.0
2008-11-24 09:30:00,24.02,24.32,23.72,23.92,211200.0,20.2732,20.5264,20.02,20.1888,211200.0
2008-11-24 10:00:00,23.95,24.27,23.78,24.26,261600.0,20.2141,20.4842,20.0706,20.4758,261600.0
2008-11-24 10:30:00,24.27,24.62,23.9,24.54,154400.0,20.4842,20.7796,20.1719,20.7121,154400.0
2008-11-24 11:00:00,24.54,24.95,24.36,24.86,161900.0,20.7121,21.0581,20.5602,20.9822,161900.0
2008-11-24 11:30:00,24.84,25.11,24.7,25.1,111300.0,20.9653,21.1932,20.8471,21.1847,111300.0
2008-11-24 12:00:00,25.1,25.17,24.74,24.82,186300.0,21.1847,21.2438,20.8809,20.9484,186300.0
2008-11-24 12:30:00,24.83,25.12,24.69,25.02,170300.0,20.9568,21.2016,20.8387,21.1172,170300.0
2008-11-24 13:00:00,25.07,25.29,24.82,25.27,96000.0,21.1594,21.3451,20.9484,21.3282,96000.0
2008-11-24 13:30:00,25.28,25.49,25.13,25.49,87800.0,21.3366,21.5139,21.21,21.5139,87800.0
2008-11-24 14:00:00,25.49,25.5,24.94,25.15,167400.0,21.5139,21.5223,21.0497,21.2269,167400.0
2008-11-24 14:30:00,25.17,25.31,24.91,25.14,176200.0,21.2438,21.362,21.0244,21.2185,176200.0
2008-11-24 15:00:00,25.15,25.27,24.92,25.19,309300.0,21.2269,21.3282,21.0328,21.2607,309300.0
2008-11-24 15:30:00,25.19,25.33,24.74,25.08,656300.0,21.2607,21.3788,20.8809,21.1678,656300.0
2008-11-25 09:30:00,25.3,25.55,24.76,25.04,298300.0,21.3535,21.5645,20.8978,21.1341,298300.0
2008-11-25 10:00:00,25.04,25.17,24.41,24.79,357000.0,21.1341,21.2438,20.6024,20.9231,357000.0
2008-11-25 10:30:00,24.77,24.85,23.96,24.05,240700.0,20.9062,20.9737,20.2225,20.2985,240700.0
2008-11-25 11:00:00,24.06,24.46,23.7,24.46,279800.0,20.307,20.6446,20.0031,20.6446,279800.0
2008-11-25 11:30:00,24.42,24.59,24.26,24.51,129500.0,20.6108,20.7543,20.4758,20.6868,129500.0
2008-11-25 12:00:00,24.52,24.58,24.28,24.34,121900.0,20.6952,20.7458,20.4926,20.5433,121900.0
2008-11-25 12:30:00,24.33,24.58,24.26,24.43,85300.0,20.5348,20.7458,20.4758,20.6192,85300.0
2008-11-25 13:00:00,24.45,24.45,24.07,24.43,129000.0,20.6361,20.6361,20.3154,20.6192,129000.0
2008-11-25 13:30:00,24.43,24.58,24.33,24.34,132100.0,20.6192,20.7458,20.5348,20.5433,132100.0
2008-11-25 14:00:00,24.32,24.59,24.17,24.29,177300.0,20.5264,20.7543,20.3998,20.5011,177300.0
2008-11-25 14:30:00,24.28,24.76,24.24,24.7,202000.0,20.4926,20.8978,20.4589,20.8471,202000.0
2008-11-25 15:00:00,24.7,24.86,24.55,24.74,457400.0,20.8471,20.9822,20.7205,20.8809,457400.0
2008-11-25 15:30:00,24.74,25.11,24.65,25.1,868100.0,20.8809,21.1932,20.8049,21.1847,868100.0
2008-11-26 09:30:00,24.52,24.81,24.38,24.65,116500.0,20.6952,20.94,20.577,20.8049,116500.0
2008-11-26 10:00:00,24.63,24.72,24.5,24.64,151300.0,20.788,20.864,20.6783,20.7965,151300.0
2008-11-26 10:30:00,24.66,24.71,24.4,24.65,243800.0,20.8134,20.8556,20.5939,20.8049,243800.0
2008-11-26 11:00:00,24.64,24.71,24.43,24.66,217600.0,20.7965,20.8556,20.6192,20.8134,217600.0
2008-11-26 11:30:00,24.66,25.02,24.62,24.96,140400.0,20.8134,21.1172,20.7796,21.0666,140400.0
2008-11-26 12:00:00,24.97,25.13,24.85,24.98,94900.0,21.075,21.21,20.9737,21.0834,94900.0
2008-11-26 12:30:00,24.97,25.24,24.9,25.23,69100.0,21.075,21.3029,21.0159,21.2944,69100.0
2008-11-26 13:00:00,25.23,25.33,24.93,25.07,82100.0,21.2944,21.3788,21.0412,21.1594,82100.0
2008-11-26 13:30:00,25.03,25.03,24.74,24.79,52700.0,21.1256,21.1256,20.8809,20.9231,52700.0
2008-11-26 14:00:00,24.8,24.99,24.64,24.98,96600.0,20.9315,21.0919,20.7965,21.0834,96600.0
2008-11-26 14:30:00,24.99,25.46,24.97,25.45,215500.0,21.0919,21.4886,21.075,21.4801,215500.0
2008-11-26 15:00:00,25.46,25.77,25.34,25.67,166100.0,21.4886,21.7502,21.3873,21.6658,166100.0
2008-11-26 15:30:00,25.66,25.83,25.47,25.73,292400.0,21.6574,21.8009,21.497,21.7165,292400.0
2008-11-28 09:30:00,25.9,25.9,25.3,25.67,156000.0,21.8599,21.8599,21.3535,21.6658,156000.0
2008-11-28 10:00:00,25.67,26.0,25.46,25.93,151400.0,21.6658,21.9443,21.4886,21.8853,151400.0
2008-11-28 10:30:00,25.91,26.16,25.8,26.15,76200.0,21.8684,22.0794,21.7755,22.0709,76200.0
2008-11-28 11:00:00,26.14,26.28,26.0,26.27,43300.0,22.0625,22.1807,21.9443,22.1722,43300.0
2008-11-28 11:30:00,26.29,26.4,26.1,26.37,45300.0,22.1891,22.2819,22.0287,22.2566,45300.0
2008-11-28 12:00:00,26.37,26.45,26.23,26.25,66400.0,22.2566,22.3241,22.1385,22.1553,66400.0
2008-11-28 12:30:00,26.24,26.81,26.18,26.8,214100.0,22.1469,22.628,22.0963,22.6195,214100.0
2008-12-01 09:30:00,26.32,26.61,25.37,25.4,292800.0,22.2144,22.4592,21.4126,21.4379,292800.0
2008-12-01 10:00:00,25.37,25.74,25.36,25.41,180200.0,21.4126,21.7249,21.4042,21.4464,180200.0
2008-12-01 10:30:00,25.41,25.66,25.29,25.29,75500.0,21.4464,21.6574,21.3451,21.3451,75500.0
2008-12-01 11:00:00,25.31,25.35,24.72,24.72,103700.0,21.362,21.3957,20.864,20.864,103700.0
2008-12-01 11:30:00,24.73,25.01,24.73,24.91,71400.0,20.8724,21.1088,20.8724,21.0244,71400.0
2008-12-01 12:00:00,24.85,25.07,24.74,24.93,60000.0,20.9737,21.1594,20.8809,21.0412,60000.0
2008-12-01 12:30:00,24.96,25.12,24.87,24.94,54500.0,21.0666,21.2016,20.9906,21.0497,54500.0
2008-12-01 13:00:00,24.94,25.26,24.94,25.09,44900.0,21.0497,21.3198,21.0497,21.1763,44900.0
2008-12-01 13:30:00,25.09,25.24,24.93,25.21,87900.0,21.1763,21.3029,21.0412,21.2776,87900.0
2008-12-01 14:00:00,25.21,25.24,24.76,24.89,100000.0,21.2776,21.3029,20.8978,21.0075,100000.0
2008-12-01 14:30:00,24.91,25.17,24.82,24.94,86700.0,21.0244,21.2438,20.9484,21.0497,86700.0
2008-12-01 15:00:00,24.92,25.23,24.76,24.84,149800.0,21.0328,21.2944,20.8978,20.9653,149800.0
2008-12-01 15:30:00,24.84,24.94,24.45,24.45,289500.0,20.9653,21.0497,20.6361,20.6361,289500.0
2008-12-02 09:30:00,24.92,24.92,24.2,24.53,96400.0,21.0328,21.0328,20.4251,20.7036,96400.0
2008-12-02 10:00:00,24.54,24.95,24.53,24.82,124500.0,20.7121,21.0581,20.7036,20.9484,124500.0
2008-12-02 10:30:00,24.86,25.2,24.83,25.1,125900.0,20.9822,21.2691,20.9568,21.1847,125900.0
2008-12-02 11:00:00,25.11,25.27,24.8,25.19,87300.0,21.1932,21.3282,20.9315,21.2607,87300.0
2008-12-02 11:30:00,25.19,25.36,24.97,25.08,76000.0,21.2607,21.4042,21.075,21.1678,76000.0
2008-12-02 12:00:00,25.08,25.4,24.96,25.33,92100.0,21.1678,21.4379,21.0666,21.3788,92100.0
2008-12-02 12:30:00,25.34,25.39,24.94,25.07,176800.0,21.3873,21.4295,21.0497,21.1594,176800.0
2008-12-02 13:00:00,25.05,25.3,25.0,25.04,79400.0,21.1425,21.3535,21.1003,21.1341,79400.0
2008-12-02 13:30:00,25.05,25.05,24.51,24.53,99700.0,21.1425,21.1425,20.6868,20.7036,99700.0
2008-12-02 14:00:00,24.53,24.61,24.17,24.31,95300.0,20.7036,20.7712,20.3998,20.518,95300.0
2008-12-02 14:30:00,24.29,24.81,24.26,24.76,75000.0,20.5011,20.94,20.4758,20.8978,75000.0
2008-12-02 15:00:00,24.76,25.15,24.4,24.92,80300.0,20.8978,21.2269,20.5939,21.0328,80300.0
2008-12-02 15:30:00,24.95,25.18,24.63,25.17,262000.0,21.0581,21.2522,20.788,21.2438,262000.0
2008-12-03 09:30:00,24.78,25.24,24.53,24.6,171600.0,20.9146,21.3029,20.7036,20.7627,171600.0
2008-12-03 10:00:00,24.58,25.0,24.4,25.0,133700.0,20.7458,21.1003,20.5939,21.1003,133700.0
2008-12-03 10:30:00,25.0,25.88,24.97,25.81,118500.0,21.1003,21.8431,21.075,21.784,118500.0
2008-12-03 11:00:00,25.83,25.96,25.52,25.72,140100.0,21.8009,21.9106,21.5392,21.708,140100.0
2008-12-03 11:30:00,25.76,26.23,25.73,26.18,150200.0,21.7418,22.1385,21.7165,22.0963,150200.0
2008-12-03 12:00:00,26.18,26.18,25.45,25.74,151900.0,22.0963,22.0963,21.4801,21.7249,151900.0
2008-12-03 12:30:00,25.8,25.92,25.55,25.6,61600.0,21.7755,21.8768,21.5645,21.6067,61600.0
2008-12-03 13:00:00,25.58,25.62,25.12,25.23,112600.0,21.5899,21.6236,21.2016,21.2944,112600.0
2008-12-03 13:30:00,25.21,25.21,24.77,24.85,126400.0,21.2776,21.2776,20.9062,20.9737,126400.0
2008-12-03 14:00:00,24.86,25.22,24.52,25.01,211800.0,20.9822,21.286,20.6952,21.1088,211800.0
2008-12-03 14:30:00,25.01,25.65,25.01,25.38,152900.0,21.1088,21.6489,21.1088,21.421,152900.0
2008-12-03 15:00:00,25.37,25.71,25.16,25.52,146300.0,21.4126,21.6996,21.2354,21.5392,146300.0
2008-12-03 15:30:00,25.52,26.09,25.34,26.07,283000.0,21.5392,22.0203,21.3873,22.0034,283000.0
2008-12-04 09:30:00,25.59,26.64,25.29,26.33,96200.0,21.5983,22.4845,21.3451,22.2229,96200.0
2008-12-04 10:00:00,26.28,26.76,26.23,26.55,102300.0,22.1807,22.5858,22.1385,22.4085,102300.0
2008-12-04 10:30:00,26.56,26.87,26.46,26.84,59600.0,22.417,22.6786,22.3326,22.6533,59600.0
2008-12-04 11:00:00,26.86,27.16,26.75,27.03,103200.0,22.6702,22.9234,22.5773,22.8137,103200.0
2008-12-04 11:30:00,26.99,27.08,26.79,26.88,91500.0,22.7799,22.8559,22.6111,22.6871,91500.0
2008-12-04 12:00:00,26.87,26.89,26.34,26.62,84900.0,22.6786,22.6955,22.2313,22.4676,84900.0
2008-12-04 12:30:00,26.63,26.84,26.53,26.59,51400.0,22.4761,22.6533,22.3917,22.4423,51400.0
2008-12-04 13:00:00,26.6,26.66,26.4,26.56,68800.0,22.4507,22.5014,22.2819,22.417,68800.0
2008-12-04 13:30:00,26.55,26.88,26.53,26.66,49200.0,22.4085,22.6871,22.3917,22.5014,49200.0
2008-12-04 14:00:00,26.68,26.9,26.56,26.62,87500.0,22.5183,22.7039,22.417,22.4676,87500.0
2008-12-04 14:30:00,26.62,26.92,26.58,26.59,119400.0,22.4676,22.7208,22.4339,22.4423,119400.0
2008-12-04 15:00:00,26.59,26.62,25.75,25.76,244900.0,22.4423,22.4676,21.7333,21.7418,244900.0
2008-12-04 15:30:00,25.76,26.16,25.63,26.06,224700.0,21.7418,22.0794,21.6321,21.995,224700.0
2008-12-05 09:30:00,25.52,25.55,24.29,24.29,150300.0,21.5392,21.5645,20.5011,20.5011,150300.0
2008-12-05 10:00:00,24.28,24.5,23.83,24.38,216200.0,20.4926,20.6783,20.1128,20.577,216200.0
2008-12-05 10:30:00,24.38,24.75,24.19,24.59,111000.0,20.577,20.8893,20.4167,20.7543,111000.0
2008-12-05 11:00:00,24.59,24.73,24.4,24.5,76300.0,20.7543,20.8724,20.5939,20.6783,76300.0
2008-12-05 11:30:00,24.47,25.07,24.38,24.97,110200.0,20.653,21.1594,20.577,21.075,110200.0
2008-12-05 12:00:00,24.99,25.15,24.9,25.01,74100.0,21.0919,21.2269,21.0159,21.1088,74100.0
2008-12-05 12:30:00,25.0,25.02,24.74,24.98,94500.0,21.1003,21.1172,20.8809,21.0834,94500.0
2008-12-05 13:00:00,24.98,25.35,24.98,25.09,108700.0,21.0834,21.3957,21.0834,21.1763,108700.0
2008-12-05 13:30:00,25.08,25.73,25.06,25.42,157500.0,21.1678,21.7165,21.151,21.4548,157500.0
2008-12-05 14:00:00,25.42,25.55,24.86,25.11,289800.0,21.4548,21.5645,20.9822,21.1932,289800.0
2008-12-05 14:30:00,25.13,25.97,25.05,25.77,301900.0,21.21,21.919,21.1425,21.7502,301900.0
2008-12-05 15:00:00,25.77,26.03,25.47,25.91,268500.0,21.7502,21.9697,21.497,21.8684,268500.0
2008-12-05 15:30:00,25.9,26.47,25.88,26.43,393100.0,21.8599,22.341,21.8431,22.3073,393100.0
2008-12-08 09:30:00,26.89,28.64,26.89,27.6,307700.0,22.6955,24.1725,22.6955,23.2948,307700.0
2008-12-08 10:00:00,27.65,27.81,27.22,27.73,281400.0,23.337,23.472,22.974,23.4045,281400.0
2008-12-08 10:30:00,27.72,28.01,27.61,28.0,137300.0,23.396,23.6408,23.3032,23.6324,137300.0
2008-12-08 11:00:00,28.01,28.11,27.82,27.87,99100.0,23.6408,23.7252,23.4804,23.5226,99100.0
2008-12-08 11:30:00,27.9,28.06,27.72,27.85,128100.0,23.548,23.683,23.396,23.5058,128100.0
2008-12-08 12:00:00,27.9,28.09,27.76,28.02,123500.0,23.548,23.7083,23.4298,23.6492,123500.0
2008-12-08 12:30:00,28.02,28.11,27.78,28.01,124700.0,23.6492,23.7252,23.4467,23.6408,124700.0
2008-12-08 13:00:00,28.01,28.23,27.96,28.23,107700.0,23.6408,23.8265,23.5986,23.8265,107700.0
2008-12-08 13:30:00,28.2,28.87,28.19,28.71,371700.0,23.8012,24.3667,23.7927,24.2316,371700.0
2008-12-08 14:00:00,28.71,28.73,28.48,28.63,147100.0,24.2316,24.2485,24.0375,24.1641,147100.0
2008-12-08 14:30:00,28.64,28.87,28.45,28.65,229500.0,24.1725,24.3667,24.0122,24.181,229500.0
2008-12-08 15:00:00,28.65,28.82,28.46,28.52,262800.0,24.181,24.3245,24.0206,24.0712,262800.0
2008-12-08 15:30:00,28.52,28.82,28.01,28.36,304700.0,24.0712,24.3245,23.6408,23.9362,304700.0
2008-12-09 09:30:00,27.96,27.99,26.06,26.16,370200.0,23.5986,23.6239,21.995,22.0794,370200.0
2008-12-09 10:00:00,26.2,26.67,25.94,26.32,461900.0,22.1131,22.5098,21.8937,22.2144,461900.0
2008-12-09 10:30:00,26.32,27.07,26.2,26.57,277400.0,22.2144,22.8474,22.1131,22.4254,277400.0
2008-12-09 11:00:00,26.58,26.68,25.92,25.95,217700.0,22.4339,22.5183,21.8768,21.9021,217700.0
2008-12-09 11:30:00,25.94,26.01,25.57,25.58,276400.0,21.8937,21.9528,21.5814,21.5899,276400.0
2008-12-09 12:00:00,25.58,25.99,25.44,25.58,143100.0,21.5899,21.9359,21.4717,21.5899,143100.0
2008-12-09 12:30:00,25.59,25.79,25.25,25.4,126600.0,21.5983,21.7671,21.3113,21.4379,126600.0
2008-12-09 13:00:00,25.38,25.42,24.83,24.83,132200.0,21.421,21.4548,20.9568,20.9568,132200.0
2008-12-09 13:30:00,24.86,25.05,24.68,24.81,216500.0,20.9822,21.1425,20.8302,20.94,216500.0
2008-12-09 14:00:00,24.8,24.97,24.42,24.58,267600.0,20.9315,21.075,20.6108,20.7458,267600.0
2008-12-09 14:30:00,24.57,24.97,24.48,24.95,200300.0,20.7374,21.075,20.6614,21.0581,200300.0
2008-12-09 15:00:00,24.94,25.27,24.84,24.95,273600.0,21.0497,21.3282,20.9653,21.0581,273600.0
2008-12-09 15:30:00,24.93,25.08,24.82,24.96,686500.0,21.0412,21.1678,20.9484,21.0666,686500.0
2008-12-10 09:30:00,25.02,26.13,24.24,25.17,112400.0,21.1172,22.0541,20.4589,21.2438,112400.0
2008-12-10 10:00:00,25.19,25.48,25.12,25.41,136300.0,21.2607,21.5054,21.2016,21.4464,136300.0
2008-12-10 10:30:00,25.43,25.52,25.23,25.5,167700.0,21.4632,21.5392,21.2944,21.5223,167700.0
2008-12-10 11:00:00,25.54,25.62,25.33,25.5,93400.0,21.5561,21.6236,21.3788,21.5223,93400.0
2008-12-10 11:30:00,25.57,25.83,25.4,25.62,117900.0,21.5814,21.8009,21.4379,21.6236,117900.0
2008-12-10 12:00:00,25.62,25.89,25.45,25.52,83800.0,21.6236,21.8515,21.4801,21.5392,83800.0
2008-12-10 12:30:00,25.53,25.68,25.45,25.53,43000.0,21.5476,21.6743,21.4801,21.5476,43000.0
2008-12-10 13:00:00,25.51,25.73,25.51,25.54,44100.0,21.5308,21.7165,21.5308,21.5561,44100.0
2008-12-10 13:30:00,25.52,25.63,25.3,25.45,88000.0,21.5392,21.6321,21.3535,21.4801,88000.0
2008-12-10 14:00:00,25.45,25.46,25.22,25.36,75600.0,21.4801,21.4886,21.286,21.4042,75600.0
2008-12-10 14:30:00,25.37,25.56,25.26,25.43,95300.0,21.4126,21.573,21.3198,21.4632,95300.0
2008-12-10 15:00:00,25.41,25.66,25.3,25.66,93700.0,21.4464,21.6574,21.3535,21.6574,93700.0
2008-12-10 15:30:00,25.65,25.69,25.37,25.64,182500.0,21.6489,21.6827,21.4126,21.6405,182500.0
2008-12-11 09:30:00,25.24,25.72,24.67,24.81,188200.0,21.3029,21.708,20.8218,20.94,188200.0
2008-12-11 10:00:00,24.83,24.95,24.45,24.83,338000.0,20.9568,21.0581,20.6361,20.9568,338000.0
2008-12-11 10:30:00,24.83,24.87,24.64,24.73,96400.0,20.9568,20.9906,20.7965,20.8724,96400.0
2008-12-11 11:00:00,24.71,24.92,24.45,24.47,81300.0,20.8556,21.0328,20.6361,20.653,81300.0
2008-12-11 11:30:00,24.47,24.54,24.36,24.42,48200.0,20.653,20.7121,20.5602,20.6108,48200.0
2008-12-11 12:00:00,24.39,24.55,24.28,24.36,50400.0,20.5855,20.7205,20.4926,20.5602,50400.0
2008-12-11 12:30:00,24.34,24.49,24.3,24.43,83700.0,20.5433,20.6699,20.5095,20.6192,83700.0
2008-12-11 13:00:00,24.42,24.46,24.11,24.18,265400.0,20.6108,20.6446,20.3492,20.4082,265400.0
2008-12-11 13:30:00,24.18,24.21,23.8,23.81,107300.0,20.4082,20.4336,20.0875,20.0959,107300.0
2008-12-11 14:00:00,23.82,23.9,23.58,23.67,135800.0,20.1044,20.1719,19.9018,19.9778,135800.0
2008-12-11 14:30:00,23.69,23.84,23.08,23.14,251600.0,19.9947,20.1213,19.4798,19.5305,251600.0
2008-12-11 15:00:00,23.14,23.26,22.95,23.2,266500.0,19.5305,19.6317,19.3701,19.5811,266500.0
2008-12-11 15:30:00,23.2,23.25,22.9,23.02,594200.0,19.5811,19.6233,19.3279,19.4292,594200.0
2008-12-12 09:30:00,22.46,23.14,22.34,23.07,370100.0,18.9565,19.5305,18.8552,19.4714,370100.0
2008-12-12 10:00:00,23.1,23.5,23.09,23.37,171100.0,19.4967,19.8343,19.4883,19.7246,171100.0
2008-12-12 10:30:00,23.32,23.39,23.05,23.33,349400.0,19.6824,19.7415,19.4545,19.6908,349400.0
2008-12-12 11:00:00,23.32,23.52,23.24,23.43,131600.0,19.6824,19.8512,19.6149,19.7752,131600.0
2008-12-12 11:30:00,23.42,23.58,23.33,23.36,215200.0,19.7668,19.9018,19.6908,19.7161,215200.0
2008-12-12 12:00:00,23.37,23.51,23.31,23.4,350800.0,19.7246,19.8427,19.6739,19.7499,350800.0
2008-12-12 12:30:00,23.37,23.75,23.34,23.64,102800.0,19.7246,20.0453,19.6993,19.9525,102800.0
2008-12-12 13:00:00,23.66,23.75,23.2,23.36,130700.0,19.9693,20.0453,19.5811,19.7161,130700.0
2008-12-12 13:30:00,23.39,23.41,23.12,23.22,191300.0,19.7415,19.7583,19.5136,19.598,191300.0
2008-12-12 14:00:00,23.21,23.56,23.16,23.4,137800.0,19.5895,19.8849,19.5473,19.7499,137800.0
2008-12-12 14:30:00,23.36,23.76,23.2,23.75,128800.0,19.7161,20.0537,19.5811,20.0453,128800.0
2008-12-12 15:00:00,23.75,23.96,23.58,23.91,237500.0,20.0453,20.2225,19.9018,20.1803,237500.0
2008-12-12 15:30:00,23.87,24.01,23.62,23.85,422100.0,20.1466,20.2648,19.9356,20.1297,422100.0
2008-12-15 09:30:00,23.9,24.61,23.73,23.75,177000.0,20.1719,20.7712,20.0284,20.0453,177000.0
2008-12-15 10:00:00,23.77,23.84,23.53,23.77,199800.0,20.0622,20.1213,19.8596,20.0622,199800.0
2008-12-15 10:30:00,23.79,24.09,23.61,23.7,275500.0,20.0791,20.3323,19.9271,20.0031,275500.0
2008-12-15 11:00:00,23.71,23.87,23.54,23.69,170800.0,20.0115,20.1466,19.8681,19.9947,170800.0
2008-12-15 11:30:00,23.67,23.95,23.49,23.83,134000.0,19.9778,20.2141,19.8259,20.1128,134000.0
2008-12-15 12:00:00,23.82,23.86,23.69,23.76,260800.0,20.1044,20.1381,19.9947,20.0537,260800.0
2008-12-15 12:30:00,23.76,23.76,23.56,23.64,51300.0,20.0537,20.0537,19.8849,19.9525,51300.0
2008-12-15 13:00:00,23.63,23.69,23.33,23.58,66000.0,19.944,19.9947,19.6908,19.9018,66000.0
2008-12-15 13:30:00,23.57,23.7,23.51,23.59,56100.0,19.8934,20.0031,19.8427,19.9103,56100.0
2008-12-15 14:00:00,23.6,23.75,23.52,23.52,88000.0,19.9187,20.0453,19.8512,19.8512,88000.0
2008-12-15 14:30:00,23.51,23.71,23.45,23.47,110900.0,19.8427,20.0115,19.7921,19.809,110900.0
2008-12-15 15:00:00,23.46,23.5,23.17,23.28,131300.0,19.8005,19.8343,19.5558,19.6486,131300.0
2008-12-15 15:30:00,23.27,23.78,23.17,23.52,251700.0,19.6402,20.0706,19.5558,19.8512,251700.0
2008-12-16 09:30:00,23.82,24.35,23.6,23.78,46500.0,20.1044,20.5517,19.9187,20.0706,46500.0
2008-12-16 10:00:00,23.8,23.98,23.75,23.76,71700.0,20.0875,20.2394,20.0453,20.0537,71700.0
2008-12-16 10:30:00,23.79,23.84,23.55,23.63,115300.0,20.0791,20.1213,19.8765,19.944,115300.0
2008-12-16 11:00:00,23.66,23.94,23.64,23.87,42000.0,19.9693,20.2057,19.9525,20.1466,42000.0
2008-12-16 11:30:00,23.87,24.09,23.86,23.97,52200.0,20.1466,20.3323,20.1381,20.231,52200.0
2008-12-16 12:00:00,23.97,24.25,23.97,24.18,70500.0,20.231,20.4673,20.231,20.4082,70500.0
2008-12-16 12:30:00,24.17,24.26,24.04,24.05,64900.0,20.3998,20.4758,20.2901,20.2985,64900.0
2008-12-16 13:00:00,24.05,24.12,24.01,24.08,50000.0,20.2985,20.3576,20.2648,20.3238,50000.0
2008-12-16 13:30:00,24.09,24.13,24.02,24.11,45600.0,20.3323,20.366,20.2732,20.3492,45600.0
2008-12-16 14:00:00,24.12,24.16,23.88,24.01,275100.0,20.3576,20.3914,20.155,20.2648,275100.0
2008-12-16 14:30:00,24.02,24.12,23.83,24.0,700300.0,20.2732,20.3576,20.1128,20.2563,700300.0
2008-12-16 15:00:00,24.0,24.54,23.91,24.43,587200.0,20.2563,20.7121,20.1803,20.6192,587200.0
2008-12-16 15:30:00,24.42,24.53,23.94,24.49,749800.0,20.6108,20.7036,20.2057,20.6699,749800.0
2008-12-17 09:30:00,24.33,25.0,24.13,24.9,191800.0,20.5348,21.1003,20.366,21.0159,191800.0
2008-12-17 10:00:00,24.9,24.93,24.76,24.76,179100.0,21.0159,21.0412,20.8978,20.8978,179100.0
2008-12-17 10:30:00,24.82,25.05,24.68,24.98,203500.0,20.9484,21.1425,20.8302,21.0834,203500.0
2008-12-17 11:00:00,24.98,25.05,24.8,25.0,139500.0,21.0834,21.1425,20.9315,21.1003,139500.0
2008-12-17 11:30:00,24.99,25.02,24.83,24.88,182900.0,21.0919,21.1172,20.9568,20.999,182900.0
2008-12-17 12:00:00,24.9,25.02,24.82,24.94,312600.0,21.0159,21.1172,20.9484,21.0497,312600.0
2008-12-17 12:30:00,24.95,25.0,24.85,24.93,251500.0,21.0581,21.1003,20.9737,21.0412,251500.0
2008-12-17 13:00:00,24.94,25.14,24.8,24.99,346300.0,21.0497,21.2185,20.9315,21.0919,346300.0
2008-12-17 13:30:00,25.0,25.67,25.0,25.5,172100.0,21.1003,21.6658,21.1003,21.5223,172100.0
2008-12-17 14:00:00,25.5,25.55,25.39,25.43,276500.0,21.5223,21.5645,21.4295,21.4632,276500.0
2008-12-17 14:30:00,25.41,25.52,25.34,25.5,326900.0,21.4464,21.5392,21.3873,21.5223,326900.0
2008-12-17 15:00:00,25.5,25.51,25.39,25.44,371500.0,21.5223,21.5308,21.4295,21.4717,371500.0
2008-12-17 15:30:00,25.44,25.51,25.31,25.44,457200.0,21.4717,21.5308,21.362,21.4717,457200.0
2008-12-18 09:30:00,24.7,24.96,24.12,24.43,267500.0,20.8471,21.0666,20.3576,20.6192,267500.0
2008-12-18 10:00:00,24.46,24.72,24.32,24.68,117700.0,20.6446,20.864,20.5264,20.8302,117700.0
2008-12-18 10:30:00,24.66,25.02,24.61,24.96,120600.0,20.8134,21.1172,20.7712,21.0666,120600.0
2008-12-18 11:00:00,24.96,25.0,24.76,24.87,81500.0,21.0666,21.1003,20.8978,20.9906,81500.0
2008-12-18 11:30:00,24.89,24.99,24.78,24.99,63000.0,21.0075,21.0919,20.9146,21.0919,63000.0
2008-12-18 12:00:00,24.99,25.0,24.73,24.75,77400.0,21.0919,21.1003,20.8724,20.8893,77400.0
2008-12-18 12:30:00,24.76,24.97,24.76,24.94,82200.0,20.8978,21.075,20.8978,21.0497,82200.0
2008-12-18 13:00:00,24.94,24.96,24.78,24.84,80200.0,21.0497,21.0666,20.9146,20.9653,80200.0
2008-12-18 13:30:00,24.83,25.0,24.72,24.75,136200.0,20.9568,21.1003,20.864,20.8893,136200.0
2008-12-18 14:00:00,24.76,24.82,24.42,24.51,127600.0,20.8978,20.9484,20.6108,20.6868,127600.0
2008-12-18 14:30:00,24.51,24.73,24.44,24.62,115200.0,20.6868,20.8724,20.6277,20.7796,115200.0
2008-12-18 15:00:00,24.61,24.63,24.06,24.18,202000.0,20.7712,20.788,20.307,20.4082,202000.0
2008-12-18 15:30:00,24.17,24.5,24.14,24.34,324300.0,20.3998,20.6783,20.3745,20.5433,324300.0
2008-12-19 09:30:00,24.56,25.14,23.8,24.66,229100.0,20.729,21.2185,20.0875,20.8134,229100.0
2008-12-19 10:00:00,24.66,24.99,24.56,24.99,132000.0,20.8134,21.0919,20.729,21.0919,132000.0
2008-12-19 10:30:00,24.99,24.99,24.81,24.84,64900.0,21.0919,21.0919,20.94,20.9653,64900.0
2008-12-19 11:00:00,24.83,24.87,24.69,24.8,74300.0,20.9568,20.9906,20.8387,20.9315,74300.0
2008-12-19 11:30:00,24.81,24.93,24.66,24.68,116300.0,20.94,21.0412,20.8134,20.8302,116300.0
2008-12-19 12:00:00,24.67,24.7,24.46,24.54,134600.0,20.8218,20.8471,20.6446,20.7121,134600.0
2008-12-19 12:30:00,24.55,24.65,24.49,24.61,79700.0,20.7205,20.8049,20.6699,20.7712,79700.0
2008-12-19 13:00:00,24.61,24.77,24.58,24.67,99000.0,20.7712,20.9062,20.7458,20.8218,99000.0
2008-12-19 13:30:00,24.68,24.88,24.65,24.81,107400.0,20.8302,20.999,20.8049,20.94,107400.0
2008-12-19 14:00:00,24.8,24.96,24.59,24.7,92400.0,20.9315,21.0666,20.7543,20.8471,92400.0
2008-12-19 14:30:00,24.72,24.87,24.68,24.87,90000.0,20.864,20.9906,20.8302,20.9906,90000.0
2008-12-19 15:00:00,24.86,24.86,24.55,24.77,144000.0,20.9822,20.9822,20.7205,20.9062,144000.0
2008-12-19 15:30:00,24.76,24.77,24.5,24.68,811500.0,20.8978,20.9062,20.6783,20.8302,811500.0
2008-12-22 09:30:00,24.77,24.77,24.14,24.46,171300.0,20.9062,20.9062,20.3745,20.6446,171300.0
2008-12-22 10:00:00,24.41,24.52,24.34,24.38,105300.0,20.6024,20.6952,20.5433,20.577,105300.0
2008-12-22 10:30:00,24.37,24.53,24.33,24.42,75200.0,20.5686,20.7036,20.5348,20.6108,75200.0
2008-12-22 11:00:00,24.43,24.49,24.33,24.45,80200.0,20.6192,20.6699,20.5348,20.6361,80200.0
2008-12-22 11:30:00,24.46,24.59,24.3,24.58,93900.0,20.6446,20.7543,20.5095,20.7458,93900.0
2008-12-22 12:00:00,24.58,24.68,24.47,24.62,74900.0,20.7458,20.8302,20.653,20.7796,74900.0
2008-12-22 12:30:00,24.62,24.69,24.55,24.67,61600.0,20.7796,20.8387,20.7205,20.8218,61600.0
2008-12-22 13:00:00,24.65,24.87,24.65,24.78,122900.0,20.8049,20.9906,20.8049,20.9146,122900.0
2008-12-22 13:30:00,24.78,24.81,24.66,24.78,117200.0,20.9146,20.94,20.8134,20.9146,117200.0
2008-12-22 14:00:00,24.78,24.85,24.49,24.55,117100.0,20.9146,20.9737,20.6699,20.7205,117100.0
2008-12-22 14:30:00,24.55,24.63,24.3,24.33,104500.0,20.7205,20.788,20.5095,20.5348,104500.0
2008-12-22 15:00:00,24.34,24.51,24.29,24.45,175200.0,20.5433,20.6868,20.5011,20.6361,175200.0
2008-12-22 15:30:00,24.44,24.8,24.42,24.74,296300.0,20.6277,20.9315,20.6108,20.8809,296300.0
2008-12-23 09:30:00,24.95,24.95,24.05,24.33,105900.0,21.0581,21.0581,20.2985,20.5348,105900.0
2008-12-23 10:00:00,24.32,24.76,24.22,24.75,100400.0,20.5264,20.8978,20.442,20.8893,100400.0
2008-12-23 10:30:00,24.74,24.84,24.64,24.64,58200.0,20.8809,20.9653,20.7965,20.7965,58200.0
2008-12-23 11:00:00,24.62,24.65,24.39,24.39,38300.0,20.7796,20.8049,20.5855,20.5855,38300.0
2008-12-23 11:30:00,24.38,24.52,24.3,24.31,39500.0,20.577,20.6952,20.5095,20.518,39500.0
2008-12-23 12:00:00,24.29,24.34,24.12,24.18,36000.0,20.5011,20.5433,20.3576,20.4082,36000.0
2008-12-23 12:30:00,24.2,24.2,24.05,24.11,41000.0,20.4251,20.4251,20.2985,20.3492,41000.0
2008-12-23 13:00:00,24.12,24.25,24.04,24.21,39500.0,20.3576,20.4673,20.2901,20.4336,39500.0
2008-12-23 13:30:00,24.22,24.49,24.21,24.48,32300.0,20.442,20.6699,20.4336,20.6614,32300.0
2008-12-23 14:00:00,24.49,24.55,24.36,24.43,44600.0,20.6699,20.7205,20.5602,20.6192,44600.0
2008-12-23 14:30:00,24.42,24.45,24.17,24.32,89000.0,20.6108,20.6361,20.3998,20.5264,89000.0
2008-12-23 15:00:00,24.32,24.6,24.26,24.51,126100.0,20.5264,20.7627,20.4758,20.6868,126100.0
2008-12-23 15:30:00,24.49,24.62,24.43,24.59,231600.0,20.6699,20.7796,20.6192,20.7543,231600.0
2008-12-24 09:30:00,24.67,24.98,24.47,24.64,86300.0,20.8218,21.0834,20.653,20.7965,86300.0
2008-12-24 10:00:00,24.64,24.66,24.54,24.61,60500.0,20.7965,20.8134,20.7121,20.7712,60500.0
2008-12-24 10:30:00,24.61,24.86,24.6,24.84,41000.0,20.7712,20.9822,20.7627,20.9653,41000.0
2008-12-24 11:00:00,24.84,24.95,24.84,24.86,37400.0,20.9653,21.0581,20.9653,20.9822,37400.0
2008-12-24 11:30:00,24.86,24.95,24.83,24.9,29600.0,20.9822,21.0581,20.9568,21.0159,29600.0
2008-12-24 12:00:00,24.9,24.9,24.78,24.84,76500.0,21.0159,21.0159,20.9146,20.9653,76500.0
2008-12-24 12:30:00,24.86,24.97,24.84,24.89,78600.0,20.9822,21.075,20.9653,21.0075,78600.0
2008-12-26 09:30:00,24.89,24.89,24.36,24.73,29600.0,21.0075,21.0075,20.5602,20.8724,29600.0
2008-12-26 10:00:00,24.73,24.87,24.73,24.81,28000.0,20.8724,20.9906,20.8724,20.94,28000.0
2008-12-26 10:30:00,24.83,24.89,24.8,24.86,14400.0,20.9568,21.0075,20.9315,20.9822,14400.0
2008-12-26 11:00:00,24.88,25.0,24.87,24.93,15000.0,20.999,21.1003,20.9906,21.0412,15000.0
2008-12-26 11:30:00,24.93,24.98,24.92,24.95,5000.0,21.0412,21.0834,21.0328,21.0581,5000.0
2008-12-26 12:00:00,24.96,24.97,24.91,24.93,9600.0,21.0666,21.075,21.0244,21.0412,9600.0
2008-12-26 12:30:00,24.93,24.96,24.87,24.87,10400.0,21.0412,21.0666,20.9906,20.9906,10400.0
2008-12-26 13:00:00,24.87,24.95,24.86,24.91,48700.0,20.9906,21.0581,20.9822,21.0244,48700.0
2008-12-26 13:30:00,24.93,24.97,24.89,24.97,13800.0,21.0412,21.075,21.0075,21.075,13800.0
2008-12-26 14:00:00,24.97,25.0,24.93,25.0,27400.0,21.075,21.1003,21.0412,21.1003,27400.0
2008-12-26 14:30:00,25.0,25.04,24.96,24.99,48100.0,21.1003,21.1341,21.0666,21.0919,48100.0
2008-12-26 15:00:00,25.01,25.01,24.98,25.0,45400.0,21.1088,21.1088,21.0834,21.1003,45400.0
2008-12-26 15:30:00,24.99,25.0,24.96,25.0,127100.0,21.0919,21.1003,21.0666,21.1003,127100.0
2008-12-29 09:30:00,24.88,25.49,24.31,24.9,130600.0,20.999,21.5139,20.518,21.0159,130600.0
2008-12-29 10:00:00,24.89,24.89,24.41,24.55,133900.0,21.0075,21.0075,20.6024,20.7205,133900.0
2008-12-29 10:30:00,24.55,24.67,24.5,24.61,64800.0,20.7205,20.8218,20.6783,20.7712,64800.0
2008-12-29 11:00:00,24.6,24.61,24.5,24.59,34800.0,20.7627,20.7712,20.6783,20.7543,34800.0
2008-12-29 11:30:00,24.58,24.62,24.55,24.59,21500.0,20.7458,20.7796,20.7205,20.7543,21500.0
2008-12-29 12:00:00,24.59,24.82,24.59,24.65,29200.0,20.7543,20.9484,20.7543,20.8049,29200.0
2008-12-29 12:30:00,24.64,24.66,24.48,24.48,15500.0,20.7965,20.8134,20.6614,20.6614,15500.0
2008-12-29 13:00:00,24.48,24.48,24.35,24.43,34300.0,20.6614,20.6614,20.5517,20.6192,34300.0
2008-12-29 13:30:00,24.42,24.6,24.41,24.56,34400.0,20.6108,20.7627,20.6024,20.729,34400.0
2008-12-29 14:00:00,24.57,24.58,24.44,24.57,31600.0,20.7374,20.7458,20.6277,20.7374,31600.0
2008-12-29 14:30:00,24.57,24.58,24.42,24.5,51900.0,20.7374,20.7458,20.6108,20.6783,51900.0
2008-12-29 15:00:00,24.5,24.7,24.46,24.69,263500.0,20.6783,20.8471,20.6446,20.8387,263500.0
2008-12-29 15:30:00,24.67,24.8,24.46,24.7,319400.0,20.8218,20.9315,20.6446,20.8471,319400.0
2008-12-30 09:30:00,24.49,24.61,24.23,24.5,98000.0,20.6699,20.7712,20.4504,20.6783,98000.0
2008-12-30 10:00:00,24.45,24.58,24.39,24.57,83700.0,20.6361,20.7458,20.5855,20.7374,83700.0
2008-12-30 10:30:00,24.58,24.81,24.58,24.7,67800.0,20.7458,20.94,20.7458,20.8471,67800.0
2008-12-30 11:00:00,24.7,24.92,24.68,24.9,74100.0,20.8471,21.0328,20.8302,21.0159,74100.0
2008-12-30 11:30:00,24.92,25.25,24.92,25.04,120800.0,21.0328,21.3113,21.0328,21.1341,120800.0
2008-12-30 12:00:00,25.05,25.15,25.03,25.09,95600.0,21.1425,21.2269,21.1256,21.1763,95600.0
2008-12-30 12:30:00,25.08,25.12,24.94,25.1,155400.0,21.1678,21.2016,21.0497,21.1847,155400.0
2008-12-30 13:00:00,25.09,25.11,24.98,25.03,108000.0,21.1763,21.1932,21.0834,21.1256,108000.0
2008-12-30 13:30:00,25.04,25.08,24.97,24.99,55400.0,21.1341,21.1678,21.075,21.0919,55400.0
2008-12-30 14:00:00,25.0,25.13,24.9,25.12,83300.0,21.1003,21.21,21.0159,21.2016,83300.0
2008-12-30 14:30:00,25.12,25.19,25.07,25.13,90300.0,21.2016,21.2607,21.1594,21.21,90300.0
2008-12-30 15:00:00,25.13,25.23,24.95,25.19,129100.0,21.21,21.2944,21.0581,21.2607,129100.0
2008-12-30 15:30:00,25.19,25.41,25.16,25.33,219200.0,21.2607,21.4464,21.2354,21.3788,219200.0
2008-12-31 09:30:00,25.35,25.9,24.85,25.88,141800.0,21.3957,21.8599,20.9737,21.8431,141800.0
2008-12-31 10:00:00,25.87,26.33,25.87,26.14,197200.0,21.8346,22.2229,21.8346,22.0625,197200.0
2008-12-31 10:30:00,26.14,26.15,25.96,26.1,77900.0,22.0625,22.0709,21.9106,22.0287,77900.0
2008-12-31 11:00:00,26.08,26.1,25.88,26.09,77100.0,22.0119,22.0287,21.8431,22.0203,77100.0
2008-12-31 11:30:00,26.09,26.31,26.09,26.27,98800.0,22.0203,22.206,22.0203,22.1722,98800.0
2008-12-31 12:00:00,26.27,26.38,26.15,26.19,99100.0,22.1722,22.2651,22.0709,22.1047,99100.0
2008-12-31 12:30:00,26.2,26.22,26.1,26.13,121800.0,22.1131,22.13,22.0287,22.0541,121800.0
2008-12-31 13:00:00,26.13,26.16,25.9,25.97,97300.0,22.0541,22.0794,21.8599,21.919,97300.0
2008-12-31 13:30:00,25.96,26.05,25.92,26.0,65500.0,21.9106,21.9865,21.8768,21.9443,65500.0
2008-12-31 14:00:00,26.0,26.16,26.0,26.13,105900.0,21.9443,22.0794,21.9443,22.0541,105900.0
2008-12-31 14:30:00,26.13,26.17,26.05,26.11,111100.0,22.0541,22.0878,21.9865,22.0372,111100.0
2008-12-31 15:00:00,26.12,26.24,26.04,26.24,185100.0,22.0456,22.1469,21.9781,22.1469,185100.0
2008-12-31 15:30:00,26.24,26.35,25.99,26.26,519200.0,22.1469,22.2397,21.9359,22.1638,519200.0
2009-01-02 09:30:00,26.29,26.32,25.89,25.92,140300.0,22.1891,22.2144,21.8515,21.8768,140300.0
2009-01-02 10:00:00,25.92,26.06,25.78,26.02,133100.0,21.8768,21.995,21.7587,21.9612,133100.0
2009-01-02 10:30:00,26.01,26.38,26.0,26.36,94200.0,21.9528,22.2651,21.9443,22.2482,94200.0
2009-01-02 11:00:00,26.36,26.52,26.3,26.39,86300.0,22.2482,22.3832,22.1975,22.2735,86300.0
2009-01-02 11:30:00,26.4,26.54,26.16,26.3,78100.0,22.2819,22.4001,22.0794,22.1975,78100.0
2009-01-02 12:00:00,26.31,26.38,26.29,26.34,51000.0,22.206,22.2651,22.1891,22.2313,51000.0
2009-01-02 12:30:00,26.34,26.57,26.34,26.43,79500.0,22.2313,22.4254,22.2313,22.3073,79500.0
2009-01-02 13:00:00,26.42,26.6,26.41,26.55,72000.0,22.2988,22.4507,22.2904,22.4085,72000.0
2009-01-02 13:30:00,26.54,26.64,26.47,26.61,78300.0,22.4001,22.4845,22.341,22.4592,78300.0
2009-01-02 14:00:00,26.62,26.65,26.47,26.64,120100.0,22.4676,22.4929,22.341,22.4845,120100.0
2009-01-02 14:30:00,26.65,26.77,26.6,26.67,104900.0,22.4929,22.5942,22.4507,22.5098,104900.0
2009-01-02 15:00:00,26.67,26.76,26.44,26.63,175800.0,22.5098,22.5858,22.3157,22.4761,175800.0
2009-01-02 15:30:00,26.62,26.81,26.57,26.69,232800.0,22.4676,22.628,22.4254,22.5267,232800.0
2009-01-05 09:30:00,25.81,26.65,25.77,26.07,106600.0,21.784,22.4929,21.7502,22.0034,106600.0
2009-01-05 10:00:00,26.09,26.4,25.92,26.4,154700.0,22.0203,22.2819,21.8768,22.2819,154700.0
2009-01-05 10:30:00,26.39,26.51,26.17,26.18,108200.0,22.2735,22.3748,22.0878,22.0963,108200.0
2009-01-05 11:00:00,26.18,26.31,26.18,26.25,69000.0,22.0963,22.206,22.0963,22.1553,69000.0
2009-01-05 11:30:00,26.24,26.3,26.08,26.08,93800.0,22.1469,22.1975,22.0119,22.0119,93800.0
2009-01-05 12:00:00,26.08,26.2,26.06,26.1,145400.0,22.0119,22.1131,21.995,22.0287,145400.0
2009-01-05 12:30:00,26.08,26.17,25.93,26.07,95700.0,22.0119,22.0878,21.8853,22.0034,95700.0
2009-01-05 13:00:00,26.08,26.21,26.04,26.12,65000.0,22.0119,22.1216,21.9781,22.0456,65000.0
2009-01-05 13:30:00,26.13,26.23,26.04,26.19,60200.0,22.0541,22.1385,21.9781,22.1047,60200.0
2009-01-05 14:00:00,26.18,26.22,25.99,25.99,79400.0,22.0963,22.13,21.9359,21.9359,79400.0
2009-01-05 14:30:00,25.99,26.09,25.82,25.89,80700.0,21.9359,22.0203,21.7924,21.8515,80700.0
2009-01-05 15:00:00,25.93,26.06,25.72,25.76,199500.0,21.8853,21.995,21.708,21.7418,199500.0
2009-01-05 15:30:00,25.75,26.06,25.71,25.99,223900.0,21.7333,21.995,21.6996,21.9359,223900.0
2009-01-06 09:30:00,26.3,26.39,26.0,26.26,178500.0,22.1975,22.2735,21.9443,22.1638,178500.0
2009-01-06 10:00:00,26.26,26.45,25.93,25.98,310100.0,22.1638,22.3241,21.8853,21.9275,310100.0
2009-01-06 10:30:00,25.98,26.26,25.94,26.2,151200.0,21.9275,22.1638,21.8937,22.1131,151200.0
2009-01-06 11:00:00,26.2,26.32,26.15,26.23,156700.0,22.1131,22.2144,22.0709,22.1385,156700.0
2009-01-06 11:30:00,26.24,26.34,26.15,26.17,178300.0,22.1469,22.2313,22.0709,22.0878,178300.0
2009-01-06 12:00:00,26.18,26.33,26.15,26.17,153900.0,22.0963,22.2229,22.0709,22.0878,153900.0
2009-01-06 12:30:00,26.17,26.36,26.16,26.36,137600.0,22.0878,22.2482,22.0794,22.2482,137600.0
2009-01-06 13:00:00,26.34,26.38,26.17,26.17,125100.0,22.2313,22.2651,22.0878,22.0878,125100.0
2009-01-06 13:30:00,26.17,26.3,26.15,26.25,228200.0,22.0878,22.1975,22.0709,22.1553,228200.0
2009-01-06 14:00:00,26.24,26.52,26.16,26.5,158200.0,22.1469,22.3832,22.0794,22.3663,158200.0
2009-01-06 14:30:00,26.5,26.73,26.5,26.73,101600.0,22.3663,22.5605,22.3663,22.5605,101600.0
2009-01-06 15:00:00,26.73,26.76,26.44,26.51,177700.0,22.5605,22.5858,22.3157,22.3748,177700.0
2009-01-06 15:30:00,26.5,26.65,26.42,26.61,396800.0,22.3663,22.4929,22.2988,22.4592,396800.0
2009-01-07 09:30:00,26.38,26.49,26.08,26.21,135900.0,22.2651,22.3579,22.0119,22.1216,135900.0
2009-01-07 10:00:00,26.21,26.28,25.91,26.08,176100.0,22.1216,22.1807,21.8684,22.0119,176100.0
2009-01-07 10:30:00,26.07,26.27,25.95,26.24,181000.0,22.0034,22.1722,21.9021,22.1469,181000.0
2009-01-07 11:00:00,26.24,26.33,26.2,26.28,173400.0,22.1469,22.2229,22.1131,22.1807,173400.0
2009-01-07 11:30:00,26.27,26.51,26.24,26.4,180800.0,22.1722,22.3748,22.1469,22.2819,180800.0
2009-01-07 12:00:00,26.41,26.42,26.28,26.32,94600.0,22.2904,22.2988,22.1807,22.2144,94600.0
2009-01-07 12:30:00,26.32,26.45,26.25,26.25,104600.0,22.2144,22.3241,22.1553,22.1553,104600.0
2009-01-07 13:00:00,26.26,26.4,26.25,26.36,99000.0,22.1638,22.2819,22.1553,22.2482,99000.0
2009-01-07 13:30:00,26.36,26.42,26.0,26.06,154700.0,22.2482,22.2988,21.9443,21.995,154700.0
2009-01-07 14:00:00,26.04,26.06,25.8,25.83,160000.0,21.9781,21.995,21.7755,21.8009,160000.0
2009-01-07 14:30:00,25.83,25.83,25.5,25.66,272400.0,21.8009,21.8009,21.5223,21.6574,272400.0
2009-01-07 15:00:00,25.66,25.71,25.5,25.67,207400.0,21.6574,21.6996,21.5223,21.6658,207400.0
2009-01-07 15:30:00,25.67,25.74,25.41,25.67,442600.0,21.6658,21.7249,21.4464,21.6658,442600.0
2009-01-08 09:30:00,25.8,25.98,25.62,25.9,118400.0,21.7755,21.9275,21.6236,21.8599,118400.0
2009-01-08 10:00:00,25.9,25.91,25.63,25.83,177100.0,21.8599,21.8684,21.6321,21.8009,177100.0
2009-01-08 10:30:00,25.83,26.07,25.79,26.01,137400.0,21.8009,22.0034,21.7671,21.9528,137400.0
2009-01-08 11:00:00,26.01,26.14,25.84,25.89,121700.0,21.9528,22.0625,21.8093,21.8515,121700.0
2009-01-08 11:30:00,25.89,25.96,25.74,25.75,215300.0,21.8515,21.9106,21.7249,21.7333,215300.0
2009-01-08 12:00:00,25.75,25.89,25.66,25.73,112700.0,21.7333,21.8515,21.6574,21.7165,112700.0
2009-01-08 12:30:00,25.73,25.85,25.68,25.69,96800.0,21.7165,21.8177,21.6743,21.6827,96800.0
2009-01-08 13:00:00,25.69,25.74,25.6,25.63,151100.0,21.6827,21.7249,21.6067,21.6321,151100.0
2009-01-08 13:30:00,25.62,25.67,25.51,25.56,94700.0,21.6236,21.6658,21.5308,21.573,94700.0
2009-01-08 14:00:00,25.56,25.77,25.56,25.58,98500.0,21.573,21.7502,21.573,21.5899,98500.0
2009-01-08 14:30:00,25.57,25.87,25.54,25.79,151000.0,21.5814,21.8346,21.5561,21.7671,151000.0
2009-01-08 15:00:00,25.8,25.85,25.66,25.77,162900.0,21.7755,21.8177,21.6574,21.7502,162900.0
2009-01-08 15:30:00,25.78,25.84,25.69,25.79,316200.0,21.7587,21.8093,21.6827,21.7671,316200.0
2009-01-09 09:30:00,26.56,26.56,24.56,24.62,165000.0,22.417,22.417,20.729,20.7796,165000.0
2009-01-09 10:00:00,24.65,24.74,24.35,24.54,186600.0,20.8049,20.8809,20.5517,20.7121,186600.0
2009-01-09 10:30:00,24.55,24.65,24.36,24.44,211100.0,20.7205,20.8049,20.5602,20.6277,211100.0
2009-01-09 11:00:00,24.44,24.65,24.36,24.55,184800.0,20.6277,20.8049,20.5602,20.7205,184800.0
2009-01-09 11:30:00,24.55,24.58,24.41,24.49,116400.0,20.7205,20.7458,20.6024,20.6699,116400.0
2009-01-09 12:00:00,24.5,24.56,24.45,24.45,181700.0,20.6783,20.729,20.6361,20.6361,181700.0
2009-01-09 12:30:00,24.45,24.51,24.42,24.49,130900.0,20.6361,20.6868,20.6108,20.6699,130900.0
2009-01-09 13:00:00,24.49,24.51,24.38,24.5,221700.0,20.6699,20.6868,20.577,20.6783,221700.0
2009-01-09 13:30:00,24.5,24.55,24.47,24.51,234800.0,20.6783,20.7205,20.653,20.6868,234800.0
2009-01-09 14:00:00,24.5,24.64,24.45,24.48,123200.0,20.6783,20.7965,20.6361,20.6614,123200.0
2009-01-09 14:30:00,24.48,24.73,24.48,24.73,194700.0,20.6614,20.8724,20.6614,20.8724,194700.0
2009-01-09 15:00:00,24.71,24.8,24.45,24.59,306000.0,20.8556,20.9315,20.6361,20.7543,306000.0
2009-01-09 15:30:00,24.6,24.67,24.3,24.42,387000.0,20.7627,20.8218,20.5095,20.6108,387000.0
2009-01-12 09:30:00,24.45,24.66,23.91,24.0,77200.0,20.6361,20.8134,20.1803,20.2563,77200.0
2009-01-12 10:00:00,24.0,24.02,23.74,23.81,152100.0,20.2563,20.2732,20.0369,20.0959,152100.0
2009-01-12 10:30:00,23.8,23.8,23.68,23.7,212300.0,20.0875,20.0875,19.9862,20.0031,212300.0
2009-01-12 11:00:00,23.71,23.75,23.61,23.67,160000.0,20.0115,20.0453,19.9271,19.9778,160000.0
2009-01-12 11:30:00,23.67,23.68,23.46,23.47,145500.0,19.9778,19.9862,19.8005,19.809,145500.0
2009-01-12 12:00:00,23.46,23.65,23.41,23.55,160900.0,19.8005,19.9609,19.7583,19.8765,160900.0
2009-01-12 12:30:00,23.54,23.58,23.48,23.51,111600.0,19.8681,19.9018,19.8174,19.8427,111600.0
2009-01-12 13:00:00,23.49,23.55,23.47,23.5,104600.0,19.8259,19.8765,19.809,19.8343,104600.0
2009-01-12 13:30:00,23.49,23.55,23.42,23.43,153600.0,19.8259,19.8765,19.7668,19.7752,153600.0
2009-01-12 14:00:00,23.41,23.44,23.31,23.32,162600.0,19.7583,19.7837,19.6739,19.6824,162600.0
2009-01-12 14:30:00,23.31,23.32,23.1,23.24,228400.0,19.6739,19.6824,19.4967,19.6149,228400.0
2009-01-12 15:00:00,23.23,23.34,23.13,23.18,350900.0,19.6064,19.6993,19.522,19.5642,350900.0
2009-01-12 15:30:00,23.18,23.32,23.0,23.24,561700.0,19.5642,19.6824,19.4123,19.6149,561700.0
2009-01-13 09:30:00,23.1,23.51,23.06,23.39,245600.0,19.4967,19.8427,19.4629,19.7415,245600.0
2009-01-13 10:00:00,23.4,23.44,23.12,23.15,223300.0,19.7499,19.7837,19.5136,19.5389,223300.0
2009-01-13 10:30:00,23.14,23.19,22.87,23.07,163700.0,19.5305,19.5727,19.3026,19.4714,163700.0
2009-01-13 11:00:00,23.07,23.13,22.77,22.83,223500.0,19.4714,19.522,19.2182,19.2688,223500.0
2009-01-13 11:30:00,22.84,22.85,22.63,22.79,175200.0,19.2773,19.2857,19.1,19.2351,175200.0
2009-01-13 12:00:00,22.8,22.81,22.64,22.71,90500.0,19.2435,19.2519,19.1085,19.1675,90500.0
2009-01-13 12:30:00,22.7,22.84,22.62,22.64,142700.0,19.1591,19.2773,19.0916,19.1085,142700.0
2009-01-13 13:00:00,22.65,22.68,22.37,22.52,141000.0,19.1169,19.1422,18.8806,19.0072,141000.0
2009-01-13 13:30:00,22.52,22.53,22.37,22.42,142900.0,19.0072,19.0156,18.8806,18.9228,142900.0
2009-01-13 14:00:00,22.42,22.44,22.22,22.29,257700.0,18.9228,18.9396,18.754,18.813,257700.0
2009-01-13 14:30:00,22.29,22.58,22.28,22.46,309800.0,18.813,19.0578,18.8046,18.9565,309800.0
2009-01-13 15:00:00,22.46,22.66,22.39,22.63,331500.0,18.9565,19.1253,18.8974,19.1,331500.0
2009-01-13 15:30:00,22.64,22.73,22.43,22.68,782000.0,19.1085,19.1844,18.9312,19.1422,782000.0
2009-01-14 09:30:00,22.02,22.22,21.65,21.67,303100.0,18.5852,18.754,18.2729,18.2898,303100.0
2009-01-14 10:00:00,21.66,21.9,21.59,21.83,259300.0,18.2813,18.4839,18.2222,18.4248,259300.0
2009-01-14 10:30:00,21.83,22.03,21.59,22.02,286200.0,18.4248,18.5936,18.2222,18.5852,286200.0
2009-01-14 11:00:00,22.02,22.07,21.77,21.99,419700.0,18.5852,18.6274,18.3742,18.5598,419700.0
2009-01-14 11:30:00,21.99,22.19,21.92,22.1,218900.0,18.5598,18.7286,18.5008,18.6527,218900.0
2009-01-14 12:00:00,22.12,22.12,21.95,22.06,159900.0,18.6696,18.6696,18.5261,18.6189,159900.0
2009-01-14 12:30:00,22.06,22.11,21.89,22.06,176600.0,18.6189,18.6611,18.4754,18.6189,176600.0
2009-01-14 13:00:00,22.08,22.1,21.94,21.96,178300.0,18.6358,18.6527,18.5176,18.5345,178300.0
2009-01-14 13:30:00,21.95,22.04,21.9,21.94,185100.0,18.5261,18.602,18.4839,18.5176,185100.0
2009-01-14 14:00:00,21.94,22.2,21.87,22.15,487000.0,18.5176,18.7371,18.4586,18.6949,487000.0
2009-01-14 14:30:00,22.15,22.3,22.15,22.23,382100.0,18.6949,18.8215,18.6949,18.7624,382100.0
2009-01-14 15:00:00,22.22,22.22,22.01,22.08,474000.0,18.754,18.754,18.5767,18.6358,474000.0
2009-01-14 15:30:00,22.07,22.24,21.97,22.19,749200.0,18.6274,18.7708,18.543,18.7286,749200.0
2009-01-15 09:30:00,22.19,22.45,22.17,22.26,236700.0,18.7286,18.9481,18.7118,18.7877,236700.0
2009-01-15 10:00:00,22.27,22.33,21.94,22.01,253700.0,18.7962,18.8468,18.5176,18.5767,253700.0
2009-01-15 10:30:00,22.01,22.1,21.9,22.03,241000.0,18.5767,18.6527,18.4839,18.5936,241000.0
2009-01-15 11:00:00,22.02,22.14,22.02,22.14,165800.0,18.5852,18.6864,18.5852,18.6864,165800.0
2009-01-15 11:30:00,22.14,22.27,22.07,22.07,198700.0,18.6864,18.7962,18.6274,18.6274,198700.0
2009-01-15 12:00:00,22.07,22.15,22.01,22.05,163000.0,18.6274,18.6949,18.5767,18.6105,163000.0
2009-01-15 12:30:00,22.06,22.08,21.91,21.99,116400.0,18.6189,18.6358,18.4923,18.5598,116400.0
2009-01-15 13:00:00,22.0,22.16,21.97,22.16,197800.0,18.5683,18.7033,18.543,18.7033,197800.0
2009-01-15 13:30:00,22.16,22.81,22.14,22.79,230600.0,18.7033,19.2519,18.6864,19.2351,230600.0
2009-01-15 14:00:00,22.8,23.07,22.75,23.02,237600.0,19.2435,19.4714,19.2013,19.4292,237600.0
2009-01-15 14:30:00,23.02,23.2,22.95,22.99,268200.0,19.4292,19.5811,19.3701,19.4039,268200.0
2009-01-15 15:00:00,22.97,23.17,22.8,22.91,244600.0,19.387,19.5558,19.2435,19.3363,244600.0
2009-01-15 15:30:00,22.91,22.97,22.62,22.95,415200.0,19.3363,19.387,19.0916,19.3701,415200.0
2009-01-16 09:30:00,22.66,22.88,22.1,22.42,513700.0,19.1253,19.311,18.6527,18.9228,513700.0
2009-01-16 10:00:00,22.42,22.6,21.77,21.99,426200.0,18.9228,19.0747,18.3742,18.5598,426200.0
2009-01-16 10:30:00,21.98,22.15,21.85,21.96,273900.0,18.5514,18.6949,18.4417,18.5345,273900.0
2009-01-16 11:00:00,21.96,21.97,21.69,21.7,418900.0,18.5345,18.543,18.3066,18.3151,418900.0
2009-01-16 11:30:00,21.71,21.73,21.33,21.43,274600.0,18.3235,18.3404,18.0028,18.0872,274600.0
2009-01-16 12:00:00,21.42,21.56,21.08,21.1,275700.0,18.0788,18.1969,17.7918,17.8087,275700.0
2009-01-16 12:30:00,21.1,21.15,21.0,21.06,340100.0,17.8087,17.8509,17.7243,17.7749,340100.0
2009-01-16 13:00:00,21.06,21.22,21.03,21.1,304400.0,17.7749,17.91,17.7496,17.8087,304400.0
2009-01-16 13:30:00,21.1,21.25,21.03,21.15,302400.0,17.8087,17.9353,17.7496,17.8509,302400.0
2009-01-16 14:00:00,21.16,21.37,21.13,21.29,420800.0,17.8593,18.0366,17.834,17.969,420800.0
2009-01-16 14:30:00,21.28,21.53,21.15,21.46,587800.0,17.9606,18.1716,17.8509,18.1125,587800.0
2009-01-16 15:00:00,21.48,21.65,21.41,21.48,577800.0,18.1294,18.2729,18.0703,18.1294,577800.0
2009-01-16 15:30:00,21.48,21.83,21.43,21.6,1044800.0,18.1294,18.4248,18.0872,18.2307,1044800.0
2009-01-20 09:30:00,21.6,21.88,20.51,20.61,232100.0,18.2307,18.467,17.3107,17.3951,232100.0
2009-01-20 10:00:00,20.61,21.0,20.5,20.87,244300.0,17.3951,17.7243,17.3023,17.6145,244300.0
2009-01-20 10:30:00,20.89,20.9,20.45,20.52,155800.0,17.6314,17.6399,17.2601,17.3191,155800.0
2009-01-20 11:00:00,20.5,20.64,20.42,20.52,84300.0,17.3023,17.4204,17.2347,17.3191,84300.0
2009-01-20 11:30:00,20.5,20.68,20.4,20.65,186000.0,17.3023,17.4542,17.2179,17.4289,186000.0
2009-01-20 12:00:00,20.64,20.75,20.35,20.4,142500.0,17.4204,17.5133,17.1757,17.2179,142500.0
2009-01-20 12:30:00,20.4,20.58,20.25,20.27,120200.0,17.2179,17.3698,17.0913,17.1081,120200.0
2009-01-20 13:00:00,20.25,20.34,20.06,20.3,83300.0,17.0913,17.1672,16.9309,17.1335,83300.0
2009-01-20 13:30:00,20.28,20.32,20.08,20.16,75400.0,17.1166,17.1503,16.9478,17.0153,75400.0
2009-01-20 14:00:00,20.13,20.26,20.06,20.22,164300.0,16.99,17.0997,16.9309,17.0659,164300.0
2009-01-20 14:30:00,20.22,20.32,20.07,20.2,196300.0,17.0659,17.1503,16.9393,17.0491,196300.0
2009-01-20 15:00:00,20.21,20.26,20.05,20.2,184600.0,17.0575,17.0997,16.9225,17.0491,184600.0
2009-01-20 15:30:00,20.19,20.4,20.0,20.03,412300.0,17.0406,17.2179,16.8803,16.9056,412300.0
2009-01-21 09:30:00,20.35,20.56,20.2,20.45,166700.0,17.1757,17.3529,17.0491,17.2601,166700.0
2009-01-21 10:00:00,20.45,20.5,20.3,20.3,179000.0,17.2601,17.3023,17.1335,17.1335,179000.0
2009-01-21 10:30:00,20.29,20.35,20.04,20.04,232100.0,17.125,17.1757,16.914,16.914,232100.0
2009-01-21 11:00:00,20.04,20.26,20.02,20.26,237900.0,16.914,17.0997,16.8971,17.0997,237900.0
2009-01-21 11:30:00,20.26,20.36,20.12,20.19,202600.0,17.0997,17.1841,16.9815,17.0406,202600.0
2009-01-21 12:00:00,20.19,20.27,20.06,20.12,219100.0,17.0406,17.1081,16.9309,16.9815,219100.0
2009-01-21 12:30:00,20.13,20.21,20.0,20.1,185500.0,16.99,17.0575,16.8803,16.9647,185500.0
2009-01-21 13:00:00,20.1,20.1,19.94,19.94,119900.0,16.9647,16.9647,16.8296,16.8296,119900.0
2009-01-21 13:30:00,19.92,20.13,19.88,20.12,128900.0,16.8127,16.99,16.779,16.9815,128900.0
2009-01-21 14:00:00,20.12,20.23,20.05,20.14,297700.0,16.9815,17.0744,16.9225,16.9984,297700.0
2009-01-21 14:30:00,20.14,20.45,20.12,20.45,246600.0,16.9984,17.2601,16.9815,17.2601,246600.0
2009-01-21 15:00:00,20.44,20.76,20.44,20.52,292200.0,17.2516,17.5217,17.2516,17.3191,292200.0
2009-01-21 15:30:00,20.52,20.75,20.47,20.68,511300.0,17.3191,17.5133,17.2769,17.4542,511300.0
2009-01-22 09:30:00,20.17,20.47,19.84,20.22,159900.0,17.0237,17.2769,16.7452,17.0659,159900.0
2009-01-22 10:00:00,20.2,20.45,20.15,20.31,157200.0,17.0491,17.2601,17.0069,17.1419,157200.0
2009-01-22 10:30:00,20.31,20.36,20.18,20.31,280200.0,17.1419,17.1841,17.0322,17.1419,280200.0
2009-01-22 11:00:00,20.3,20.45,20.23,20.32,137800.0,17.1335,17.2601,17.0744,17.1503,137800.0
2009-01-22 11:30:00,20.31,20.32,20.04,20.09,133300.0,17.1419,17.1503,16.914,16.9562,133300.0
2009-01-22 12:00:00,20.08,20.31,20.05,20.31,65900.0,16.9478,17.1419,16.9225,17.1419,65900.0
2009-01-22 12:30:00,20.29,20.48,20.21,20.46,156300.0,17.125,17.2854,17.0575,17.2685,156300.0
2009-01-22 13:00:00,20.45,20.6,20.31,20.37,249700.0,17.2601,17.3867,17.1419,17.1925,249700.0
2009-01-22 13:30:00,20.36,20.55,20.28,20.55,271600.0,17.1841,17.3445,17.1166,17.3445,271600.0
2009-01-22 14:00:00,20.55,20.95,20.52,20.84,283400.0,17.3445,17.6821,17.3191,17.5892,283400.0
2009-01-22 14:30:00,20.82,20.93,20.57,20.78,237400.0,17.5723,17.6652,17.3613,17.5386,237400.0
2009-01-22 15:00:00,20.77,20.79,20.41,20.59,291700.0,17.5301,17.547,17.2263,17.3782,291700.0
2009-01-22 15:30:00,20.58,20.76,20.4,20.58,401900.0,17.3698,17.5217,17.2179,17.3698,401900.0
2009-01-23 09:30:00,20.13,20.4,19.95,20.27,144100.0,16.99,17.2179,16.8381,17.1081,144100.0
2009-01-23 10:00:00,20.26,20.37,20.09,20.11,145000.0,17.0997,17.1925,16.9562,16.9731,145000.0
2009-01-23 10:30:00,20.11,20.25,20.0,20.17,85900.0,16.9731,17.0913,16.8803,17.0237,85900.0
2009-01-23 11:00:00,20.18,20.4,20.17,20.29,112300.0,17.0322,17.2179,17.0237,17.125,112300.0
2009-01-23 11:30:00,20.29,20.31,20.13,20.29,253300.0,17.125,17.1419,16.99,17.125,253300.0
2009-01-23 12:00:00,20.27,20.47,20.25,20.41,226000.0,17.1081,17.2769,17.0913,17.2263,226000.0
2009-01-23 12:30:00,20.41,20.45,20.23,20.31,121200.0,17.2263,17.2601,17.0744,17.1419,121200.0
2009-01-23 13:00:00,20.29,20.53,20.25,20.38,113300.0,17.125,17.3276,17.0913,17.201,113300.0
2009-01-23 13:30:00,20.4,20.6,20.36,20.55,100000.0,17.2179,17.3867,17.1841,17.3445,100000.0
2009-01-23 14:00:00,20.57,20.59,20.38,20.45,153300.0,17.3613,17.3782,17.201,17.2601,153300.0
2009-01-23 14:30:00,20.45,20.46,20.1,20.21,183100.0,17.2601,17.2685,16.9647,17.0575,183100.0
2009-01-23 15:00:00,20.22,20.3,20.12,20.19,216100.0,17.0659,17.1335,16.9815,17.0406,216100.0
2009-01-23 15:30:00,20.18,20.34,20.13,20.26,361500.0,17.0322,17.1672,16.99,17.0997,361500.0
2009-01-26 09:30:00,19.95,20.48,19.95,20.39,185500.0,16.8381,17.2854,16.8381,17.2094,185500.0
2009-01-26 10:00:00,20.39,20.97,20.31,20.73,351500.0,17.2094,17.699,17.1419,17.4964,351500.0
2009-01-26 10:30:00,20.72,20.8,20.63,20.73,146300.0,17.4879,17.5555,17.412,17.4964,146300.0
2009-01-26 11:00:00,20.74,20.84,20.48,20.51,168200.0,17.5048,17.5892,17.2854,17.3107,168200.0
2009-01-26 11:30:00,20.47,20.55,20.37,20.49,129700.0,17.2769,17.3445,17.1925,17.2938,129700.0
2009-01-26 12:00:00,20.49,20.59,20.39,20.52,115200.0,17.2938,17.3782,17.2094,17.3191,115200.0
2009-01-26 12:30:00,20.52,20.58,20.43,20.45,81900.0,17.3191,17.3698,17.2432,17.2601,81900.0
2009-01-26 13:00:00,20.45,20.6,20.43,20.57,175000.0,17.2601,17.3867,17.2432,17.3613,175000.0
2009-01-26 13:30:00,20.56,20.56,20.24,20.35,163300.0,17.3529,17.3529,17.0828,17.1757,163300.0
2009-01-26 14:00:00,20.34,20.34,20.0,20.13,253500.0,17.1672,17.1672,16.8803,16.99,253500.0
2009-01-26 14:30:00,20.14,20.3,20.0,20.26,139500.0,16.9984,17.1335,16.8803,17.0997,139500.0
2009-01-26 15:00:00,20.25,20.5,20.22,20.39,139400.0,17.0913,17.3023,17.0659,17.2094,139400.0
2009-01-26 15:30:00,20.39,20.46,20.18,20.23,235700.0,17.2094,17.2685,17.0322,17.0744,235700.0
2009-01-27 09:30:00,20.23,20.99,20.23,20.75,447600.0,17.0744,17.7158,17.0744,17.5133,447600.0
2009-01-27 10:00:00,20.74,20.79,19.88,20.28,575100.0,17.5048,17.547,16.779,17.1166,575100.0
2009-01-27 10:30:00,20.3,20.44,20.07,20.44,316000.0,17.1335,17.2516,16.9393,17.2516,316000.0
2009-01-27 11:00:00,20.44,20.71,20.37,20.67,271000.0,17.2516,17.4795,17.1925,17.4457,271000.0
2009-01-27 11:30:00,20.68,20.81,20.51,20.67,151300.0,17.4542,17.5639,17.3107,17.4457,151300.0
2009-01-27 12:00:00,20.66,20.92,20.64,20.89,185800.0,17.4373,17.6568,17.4204,17.6314,185800.0
2009-01-27 12:30:00,20.89,21.02,20.78,20.96,206100.0,17.6314,17.7412,17.5386,17.6905,206100.0
2009-01-27 13:00:00,20.96,21.03,20.72,20.83,306400.0,17.6905,17.7496,17.4879,17.5808,306400.0
2009-01-27 13:30:00,20.82,20.91,20.7,20.7,248800.0,17.5723,17.6483,17.4711,17.4711,248800.0
2009-01-27 14:00:00,20.7,20.89,20.65,20.83,287400.0,17.4711,17.6314,17.4289,17.5808,287400.0
2009-01-27 14:30:00,20.83,21.2,20.81,21.18,352600.0,17.5808,17.8931,17.5639,17.8762,352600.0
2009-01-27 15:00:00,21.18,21.3,21.04,21.27,483900.0,17.8762,17.9775,17.758,17.9522,483900.0
2009-01-27 15:30:00,21.27,21.36,21.17,21.31,947600.0,17.9522,18.0281,17.8678,17.9859,947600.0
2009-01-28 09:30:00,21.34,22.07,21.2,21.74,210300.0,18.0112,18.6274,17.8931,18.3488,210300.0
2009-01-28 10:00:00,21.75,22.11,21.74,21.94,293400.0,18.3573,18.6611,18.3488,18.5176,293400.0
2009-01-28 10:30:00,21.96,22.2,21.89,22.2,211300.0,18.5345,18.7371,18.4754,18.7371,211300.0
2009-01-28 11:00:00,22.2,22.37,22.19,22.27,279300.0,18.7371,18.8806,18.7286,18.7962,279300.0
2009-01-28 11:30:00,22.28,22.47,22.21,22.43,301000.0,18.8046,18.965,18.7455,18.9312,301000.0
2009-01-28 12:00:00,22.44,22.57,22.38,22.53,380400.0,18.9396,19.0494,18.889,19.0156,380400.0
2009-01-28 12:30:00,22.52,22.56,22.29,22.29,348900.0,19.0072,19.0409,18.813,18.813,348900.0
2009-01-28 13:00:00,22.29,22.48,22.28,22.47,340100.0,18.813,18.9734,18.8046,18.965,340100.0
2009-01-28 13:30:00,22.47,22.58,22.4,22.42,273200.0,18.965,19.0578,18.9059,18.9228,273200.0
2009-01-28 14:00:00,22.43,22.74,22.4,22.66,274200.0,18.9312,19.1929,18.9059,19.1253,274200.0
2009-01-28 14:30:00,22.66,22.76,22.44,22.76,462300.0,19.1253,19.2097,18.9396,19.2097,462300.0
2009-01-28 15:00:00,22.76,22.91,22.48,22.54,628700.0,19.2097,19.3363,18.9734,19.0241,628700.0
2009-01-28 15:30:00,22.56,22.76,22.48,22.7,668800.0,19.0409,19.2097,18.9734,19.1591,668800.0
2009-01-29 09:30:00,22.51,22.93,22.17,22.33,276200.0,18.9987,19.3532,18.7118,18.8468,276200.0
2009-01-29 10:00:00,22.33,22.45,22.13,22.45,314600.0,18.8468,18.9481,18.678,18.9481,314600.0
2009-01-29 10:30:00,22.45,22.79,22.38,22.73,213000.0,18.9481,19.2351,18.889,19.1844,213000.0
2009-01-29 11:00:00,22.73,23.0,22.66,22.75,221800.0,19.1844,19.4123,19.1253,19.2013,221800.0
2009-01-29 11:30:00,22.75,22.89,22.7,22.78,239300.0,19.2013,19.3195,19.1591,19.2266,239300.0
2009-01-29 12:00:00,22.76,22.83,22.65,22.79,201400.0,19.2097,19.2688,19.1169,19.2351,201400.0
2009-01-29 12:30:00,22.78,22.78,22.35,22.36,242600.0,19.2266,19.2266,18.8637,18.8721,242600.0
2009-01-29 13:00:00,22.38,22.42,22.24,22.37,114400.0,18.889,18.9228,18.7708,18.8806,114400.0
2009-01-29 13:30:00,22.38,22.53,22.24,22.36,170900.0,18.889,19.0156,18.7708,18.8721,170900.0
2009-01-29 14:00:00,22.36,22.49,22.32,22.41,149600.0,18.8721,18.9819,18.8384,18.9143,149600.0
2009-01-29 14:30:00,22.43,22.55,22.34,22.52,272600.0,18.9312,19.0325,18.8552,19.0072,272600.0
2009-01-29 15:00:00,22.52,22.63,22.35,22.37,325800.0,19.0072,19.1,18.8637,18.8806,325800.0
2009-01-29 15:30:00,22.37,22.62,22.25,22.57,614200.0,18.8806,19.0916,18.7793,19.0494,614200.0
2009-01-30 09:30:00,22.41,23.44,22.38,22.9,381900.0,18.9143,19.7837,18.889,19.3279,381900.0
2009-01-30 10:00:00,22.92,23.13,22.74,22.8,354700.0,19.3448,19.522,19.1929,19.2435,354700.0
2009-01-30 10:30:00,22.79,22.81,22.45,22.47,314100.0,19.2351,19.2519,18.9481,18.965,314100.0
2009-01-30 11:00:00,22.47,22.52,22.1,22.22,247900.0,18.965,19.0072,18.6527,18.754,247900.0
2009-01-30 11:30:00,22.21,22.37,22.17,22.35,158600.0,18.7455,18.8806,18.7118,18.8637,158600.0
2009-01-30 12:00:00,22.35,22.56,22.17,22.52,267700.0,18.8637,19.0409,18.7118,19.0072,267700.0
2009-01-30 12:30:00,22.53,22.95,22.51,22.82,140800.0,19.0156,19.3701,18.9987,19.2604,140800.0
2009-01-30 13:00:00,22.82,22.91,22.69,22.77,155000.0,19.2604,19.3363,19.1507,19.2182,155000.0
2009-01-30 13:30:00,22.76,22.76,22.42,22.53,293500.0,19.2097,19.2097,18.9228,19.0156,293500.0
2009-01-30 14:00:00,22.54,22.61,22.38,22.58,191700.0,19.0241,19.0831,18.889,19.0578,191700.0
2009-01-30 14:30:00,22.58,22.63,22.24,22.33,148200.0,19.0578,19.1,18.7708,18.8468,148200.0
2009-01-30 15:00:00,22.34,22.49,22.25,22.27,367600.0,18.8552,18.9819,18.7793,18.7962,367600.0
2009-01-30 15:30:00,22.27,22.4,22.13,22.24,558900.0,18.7962,18.9059,18.678,18.7708,558900.0
2009-02-02 09:30:00,22.18,22.81,21.7,21.82,193300.0,18.7202,19.2519,18.3151,18.4164,193300.0
2009-02-02 10:00:00,21.84,22.15,21.76,22.05,229000.0,18.4332,18.6949,18.3657,18.6105,229000.0
2009-02-02 10:30:00,22.06,22.06,21.74,21.84,139000.0,18.6189,18.6189,18.3488,18.4332,139000.0
2009-02-02 11:00:00,21.84,21.84,21.73,21.81,96900.0,18.4332,18.4332,18.3404,18.4079,96900.0
2009-02-02 11:30:00,21.82,22.06,21.82,21.96,165800.0,18.4164,18.6189,18.4164,18.5345,165800.0
2009-02-02 12:00:00,21.97,22.11,21.92,22.01,101400.0,18.543,18.6611,18.5008,18.5767,101400.0
2009-02-02 12:30:00,22.02,22.39,22.02,22.31,160400.0,18.5852,18.8974,18.5852,18.8299,160400.0
2009-02-02 13:00:00,22.32,22.33,21.95,21.97,154400.0,18.8384,18.8468,18.5261,18.543,154400.0
2009-02-02 13:30:00,21.97,22.01,21.74,21.8,148500.0,18.543,18.5767,18.3488,18.3995,148500.0
2009-02-02 14:00:00,21.81,21.86,21.71,21.8,108400.0,18.4079,18.4501,18.3235,18.3995,108400.0
2009-02-02 14:30:00,21.82,21.88,21.71,21.71,101100.0,18.4164,18.467,18.3235,18.3235,101100.0
2009-02-02 15:00:00,21.71,22.06,21.68,22.06,173300.0,18.3235,18.6189,18.2982,18.6189,173300.0
2009-02-02 15:30:00,22.06,22.13,21.98,22.01,383300.0,18.6189,18.678,18.5514,18.5767,383300.0
2009-02-03 09:30:00,22.22,22.56,21.95,22.5,320300.0,18.754,19.0409,18.5261,18.9903,320300.0
2009-02-03 10:00:00,22.5,22.63,22.31,22.55,218800.0,18.9903,19.1,18.8299,19.0325,218800.0
2009-02-03 10:30:00,22.54,22.65,22.44,22.5,136500.0,19.0241,19.1169,18.9396,18.9903,136500.0
2009-02-03 11:00:00,22.49,22.71,22.49,22.65,85800.0,18.9819,19.1675,18.9819,19.1169,85800.0
2009-02-03 11:30:00,22.66,22.75,22.53,22.58,108400.0,19.1253,19.2013,19.0156,19.0578,108400.0
2009-02-03 12:00:00,22.58,22.77,22.54,22.65,127800.0,19.0578,19.2182,19.0241,19.1169,127800.0
2009-02-03 12:30:00,22.65,22.8,22.64,22.73,71800.0,19.1169,19.2435,19.1085,19.1844,71800.0
2009-02-03 13:00:00,22.71,23.05,22.71,22.93,172300.0,19.1675,19.4545,19.1675,19.3532,172300.0
2009-02-03 13:30:00,22.93,23.11,22.9,23.07,136600.0,19.3532,19.5051,19.3279,19.4714,136600.0
2009-02-03 14:00:00,23.07,23.32,23.02,23.23,290300.0,19.4714,19.6824,19.4292,19.6064,290300.0
2009-02-03 14:30:00,23.23,23.35,23.16,23.24,254600.0,19.6064,19.7077,19.5473,19.6149,254600.0
2009-02-03 15:00:00,23.24,23.5,23.2,23.46,394200.0,19.6149,19.8343,19.5811,19.8005,394200.0
2009-02-03 15:30:00,23.46,23.48,23.26,23.38,470000.0,19.8005,19.8174,19.6317,19.733,470000.0
2009-02-04 09:30:00,22.93,23.39,22.91,23.21,116900.0,19.3532,19.7415,19.3363,19.5895,116900.0
2009-02-04 10:00:00,23.2,23.71,23.19,23.67,145500.0,19.5811,20.0115,19.5727,19.9778,145500.0
2009-02-04 10:30:00,23.66,23.81,23.49,23.52,161700.0,19.9693,20.0959,19.8259,19.8512,161700.0
2009-02-04 11:00:00,23.52,23.94,23.46,23.77,285600.0,19.8512,20.2057,19.8005,20.0622,285600.0
2009-02-04 11:30:00,23.76,23.76,23.53,23.6,524500.0,20.0537,20.0537,19.8596,19.9187,524500.0
2009-02-04 12:00:00,23.6,23.67,23.56,23.58,357700.0,19.9187,19.9778,19.8849,19.9018,357700.0
2009-02-04 12:30:00,23.57,23.64,23.51,23.55,235600.0,19.8934,19.9525,19.8427,19.8765,235600.0
2009-02-04 13:00:00,23.55,23.56,23.42,23.56,318100.0,19.8765,19.8849,19.7668,19.8849,318100.0
2009-02-04 13:30:00,23.56,23.62,23.14,23.42,314700.0,19.8849,19.9356,19.5305,19.7668,314700.0
2009-02-04 14:00:00,23.43,23.52,23.34,23.41,336100.0,19.7752,19.8512,19.6993,19.7583,336100.0
2009-02-04 14:30:00,23.41,23.55,23.18,23.43,374000.0,19.7583,19.8765,19.5642,19.7752,374000.0
2009-02-04 15:00:00,23.43,23.66,23.31,23.39,452300.0,19.7752,19.9693,19.6739,19.7415,452300.0
2009-02-04 15:30:00,23.4,23.47,23.27,23.27,492400.0,19.7499,19.809,19.6402,19.6402,492400.0
2009-02-05 09:30:00,23.05,23.21,22.84,22.9,222400.0,19.4545,19.5895,19.2773,19.3279,222400.0
2009-02-05 10:00:00,22.9,23.11,22.85,23.1,170600.0,19.3279,19.5051,19.2857,19.4967,170600.0
2009-02-05 10:30:00,23.09,23.85,23.08,23.72,174900.0,19.4883,20.1297,19.4798,20.02,174900.0
2009-02-05 11:00:00,23.72,24.09,23.69,24.06,291100.0,20.02,20.3323,19.9947,20.307,291100.0
2009-02-05 11:30:00,24.06,24.4,24.06,24.37,240600.0,20.307,20.5939,20.307,20.5686,240600.0
2009-02-05 12:00:00,24.39,24.8,24.39,24.41,185300.0,20.5855,20.9315,20.5855,20.6024,185300.0
2009-02-05 12:30:00,24.4,24.41,24.09,24.31,302000.0,20.5939,20.6024,20.3323,20.518,302000.0
2009-02-05 13:00:00,24.29,24.35,24.08,24.11,107000.0,20.5011,20.5517,20.3238,20.3492,107000.0
2009-02-05 13:30:00,24.12,24.35,24.1,24.13,118000.0,20.3576,20.5517,20.3407,20.366,118000.0
2009-02-05 14:00:00,24.14,24.42,24.11,24.42,141600.0,20.3745,20.6108,20.3492,20.6108,141600.0
2009-02-05 14:30:00,24.43,24.54,24.29,24.38,358700.0,20.6192,20.7121,20.5011,20.577,358700.0
2009-02-05 15:00:00,24.37,24.47,24.2,24.46,383200.0,20.5686,20.653,20.4251,20.6446,383200.0
2009-02-05 15:30:00,24.46,24.52,24.34,24.37,433700.0,20.6446,20.6952,20.5433,20.5686,433700.0
2009-02-06 09:30:00,24.35,24.97,24.35,24.91,179100.0,20.5517,21.075,20.5517,21.0244,179100.0
2009-02-06 10:00:00,24.91,25.1,24.88,25.04,162500.0,21.0244,21.1847,20.999,21.1341,162500.0
2009-02-06 10:30:00,25.04,25.36,25.02,25.26,143700.0,21.1341,21.4042,21.1172,21.3198,143700.0
2009-02-06 11:00:00,25.27,25.45,25.23,25.41,258200.0,21.3282,21.4801,21.2944,21.4464,258200.0
2009-02-06 11:30:00,25.41,25.54,25.34,25.5,192400.0,21.4464,21.5561,21.3873,21.5223,192400.0
2009-02-06 12:00:00,25.5,25.62,25.47,25.53,227900.0,21.5223,21.6236,21.497,21.5476,227900.0
2009-02-06 12:30:00,25.53,25.75,25.51,25.71,232700.0,21.5476,21.7333,21.5308,21.6996,232700.0
2009-02-06 13:00:00,25.71,25.72,25.6,25.68,315800.0,21.6996,21.708,21.6067,21.6743,315800.0
2009-02-06 13:30:00,25.69,25.91,25.69,25.86,313800.0,21.6827,21.8684,21.6827,21.8262,313800.0
2009-02-06 14:00:00,25.85,25.95,25.78,25.84,244200.0,21.8177,21.9021,21.7587,21.8093,244200.0
2009-02-06 14:30:00,25.83,25.9,25.81,25.86,229900.0,21.8009,21.8599,21.784,21.8262,229900.0
2009-02-06 15:00:00,25.85,25.9,25.72,25.87,512500.0,21.8177,21.8599,21.708,21.8346,512500.0
2009-02-06 15:30:00,25.86,25.97,25.79,25.86,570400.0,21.8262,21.919,21.7671,21.8262,570400.0
2009-02-09 09:30:00,25.25,25.8,25.16,25.56,167400.0,21.3113,21.7755,21.2354,21.573,167400.0
2009-02-09 10:00:00,25.56,25.65,25.29,25.46,146500.0,21.573,21.6489,21.3451,21.4886,146500.0
2009-02-09 10:30:00,25.46,25.96,25.43,25.95,119600.0,21.4886,21.9106,21.4632,21.9021,119600.0
2009-02-09 11:00:00,25.95,25.95,25.74,25.88,160100.0,21.9021,21.9021,21.7249,21.8431,160100.0
2009-02-09 11:30:00,25.88,25.9,25.71,25.78,93100.0,21.8431,21.8599,21.6996,21.7587,93100.0
2009-02-09 12:00:00,25.77,25.87,25.66,25.8,110200.0,21.7502,21.8346,21.6574,21.7755,110200.0
2009-02-09 12:30:00,25.81,25.83,25.73,25.78,103500.0,21.784,21.8009,21.7165,21.7587,103500.0
2009-02-09 13:00:00,25.79,25.83,25.76,25.77,139500.0,21.7671,21.8009,21.7418,21.7502,139500.0
2009-02-09 13:30:00,25.77,25.85,25.69,25.85,242400.0,21.7502,21.8177,21.6827,21.8177,242400.0
2009-02-09 14:00:00,25.86,25.86,25.74,25.75,413500.0,21.8262,21.8262,21.7249,21.7333,413500.0
2009-02-09 14:30:00,25.75,25.76,25.66,25.71,343500.0,21.7333,21.7418,21.6574,21.6996,343500.0
2009-02-09 15:00:00,25.71,25.88,25.54,25.87,230700.0,21.6996,21.8431,21.5561,21.8346,230700.0
2009-02-09 15:30:00,25.88,25.93,25.74,25.87,497600.0,21.8431,21.8853,21.7249,21.8346,497600.0
2009-02-10 09:30:00,25.75,26.1,25.4,26.01,131200.0,21.8314,22.1281,21.5346,22.0518,131200.0
2009-02-10 10:00:00,26.02,26.15,25.43,25.43,222000.0,22.0603,22.1705,21.56,21.56,222000.0
2009-02-10 10:30:00,25.43,25.61,25.3,25.53,113500.0,21.56,21.7127,21.4498,21.6448,113500.0
2009-02-10 11:00:00,25.51,25.75,25.21,25.28,280700.0,21.6279,21.8314,21.3735,21.4329,280700.0
2009-02-10 11:30:00,25.27,25.28,24.58,24.88,368400.0,21.4244,21.4329,20.8394,21.0937,368400.0
2009-02-10 12:00:00,24.92,25.1,24.81,24.99,194600.0,21.1277,21.2803,21.0344,21.187,194600.0
2009-02-10 12:30:00,25.02,25.18,24.94,25.17,154500.0,21.2124,21.3481,21.1446,21.3396,154500.0
2009-02-10 13:00:00,25.16,25.17,24.62,24.68,222100.0,21.3311,21.3396,20.8733,20.9242,222100.0
2009-02-10 13:30:00,24.66,24.76,24.58,24.69,188700.0,20.9072,20.992,20.8394,20.9327,188700.0
2009-02-10 14:00:00,24.69,24.78,24.38,24.41,283100.0,20.9327,21.009,20.6698,20.6953,283100.0
2009-02-10 14:30:00,24.41,24.41,24.06,24.07,381800.0,20.6953,20.6953,20.3985,20.407,381800.0
2009-02-10 15:00:00,24.07,24.41,24.07,24.4,416500.0,20.407,20.6953,20.407,20.6868,416500.0
2009-02-10 15:30:00,24.39,24.56,24.23,24.42,509000.0,20.6783,20.8224,20.5427,20.7038,509000.0
2009-02-11 09:30:00,24.21,25.06,23.38,23.47,498900.0,20.5257,21.2464,19.822,19.8983,498900.0
2009-02-11 10:00:00,23.46,23.64,23.31,23.31,314200.0,19.8898,20.0425,19.7627,19.7627,314200.0
2009-02-11 10:30:00,23.32,23.42,23.22,23.35,245800.0,19.7711,19.8559,19.6864,19.7966,245800.0
2009-02-11 11:00:00,23.35,23.39,23.14,23.15,324700.0,19.7966,19.8305,19.6185,19.627,324700.0
2009-02-11 11:30:00,23.14,23.27,23.08,23.11,239300.0,19.6185,19.7288,19.5677,19.5931,239300.0
2009-02-11 12:00:00,23.13,23.23,23.07,23.12,159900.0,19.6101,19.6948,19.5592,19.6016,159900.0
2009-02-11 12:30:00,23.12,23.39,23.07,23.24,170400.0,19.6016,19.8305,19.5592,19.7033,170400.0
2009-02-11 13:00:00,23.24,23.32,23.09,23.13,117900.0,19.7033,19.7711,19.5762,19.6101,117900.0
2009-02-11 13:30:00,23.12,23.12,22.84,22.88,247500.0,19.6016,19.6016,19.3642,19.3981,247500.0
2009-02-11 14:00:00,22.88,23.0,22.73,22.89,250800.0,19.3981,19.4998,19.2709,19.4066,250800.0
2009-02-11 14:30:00,22.89,23.28,22.85,23.27,413100.0,19.4066,19.7372,19.3727,19.7288,413100.0
2009-02-11 15:00:00,23.27,23.34,23.12,23.21,368900.0,19.7288,19.7881,19.6016,19.6779,368900.0
2009-02-11 15:30:00,23.21,23.36,23.09,23.35,566700.0,19.6779,19.8051,19.5762,19.7966,566700.0
2009-02-12 09:30:00,23.03,23.05,22.44,22.54,210700.0,19.5253,19.5422,19.0251,19.1099,210700.0
2009-02-12 10:00:00,22.54,22.62,22.29,22.62,121800.0,19.1099,19.1777,18.8979,19.1777,121800.0
2009-02-12 10:30:00,22.59,22.6,22.41,22.47,81800.0,19.1522,19.1607,18.9996,19.0505,81800.0
2009-02-12 11:00:00,22.48,22.59,22.3,22.44,124100.0,19.059,19.1522,18.9064,19.0251,124100.0
2009-02-12 11:30:00,22.43,22.73,22.38,22.56,126900.0,19.0166,19.2709,18.9742,19.1268,126900.0
2009-02-12 12:00:00,22.53,22.67,22.5,22.65,140300.0,19.1014,19.2201,19.0759,19.2031,140300.0
2009-02-12 12:30:00,22.66,22.67,22.56,22.56,68500.0,19.2116,19.2201,19.1268,19.1268,68500.0
2009-02-12 13:00:00,22.55,22.6,22.44,22.53,140300.0,19.1183,19.1607,19.0251,19.1014,140300.0
2009-02-12 13:30:00,22.53,22.64,22.41,22.64,164400.0,19.1014,19.1946,18.9996,19.1946,164400.0
2009-02-12 14:00:00,22.62,22.62,22.4,22.4,149100.0,19.1777,19.1777,18.9912,18.9912,149100.0
2009-02-12 14:30:00,22.4,22.46,22.19,22.22,244200.0,18.9912,19.042,18.8131,18.8385,244200.0
2009-02-12 15:00:00,22.22,22.71,22.11,22.68,362400.0,18.8385,19.254,18.7453,19.2285,362400.0
2009-02-12 15:30:00,22.7,23.08,22.56,23.08,638000.0,19.2455,19.5677,19.1268,19.5677,638000.0
2009-02-13 09:30:00,23.49,23.49,22.39,22.53,235100.0,19.9153,19.9153,18.9827,19.1014,235100.0
2009-02-13 10:00:00,22.54,22.9,22.52,22.88,173900.0,19.1099,19.4151,19.0929,19.3981,173900.0
2009-02-13 10:30:00,22.86,23.03,22.86,22.9,205100.0,19.3812,19.5253,19.3812,19.4151,205100.0
2009-02-13 11:00:00,22.9,22.91,22.59,22.63,220500.0,19.4151,19.4235,19.1522,19.1862,220500.0
2009-02-13 11:30:00,22.62,22.63,22.39,22.4,313700.0,19.1777,19.1862,18.9827,18.9912,313700.0
2009-02-13 12:00:00,22.4,22.51,22.36,22.47,183100.0,18.9912,19.0844,18.9572,19.0505,183100.0
2009-02-13 12:30:00,22.47,22.49,22.21,22.28,247100.0,19.0505,19.0675,18.8301,18.8894,247100.0
2009-02-13 13:00:00,22.27,22.32,22.19,22.25,301900.0,18.8809,18.9233,18.8131,18.864,301900.0
2009-02-13 13:30:00,22.24,22.59,22.22,22.49,416200.0,18.8555,19.1522,18.8385,19.0675,416200.0
2009-02-13 14:00:00,22.49,22.54,22.3,22.34,261100.0,19.0675,19.1099,18.9064,18.9403,261100.0
2009-02-13 14:30:00,22.33,22.46,22.25,22.33,260700.0,18.9318,19.042,18.864,18.9318,260700.0
2009-02-13 15:00:00,22.34,22.39,22.11,22.35,370100.0,18.9403,18.9827,18.7453,18.9488,370100.0
2009-02-13 15:30:00,22.36,22.44,22.22,22.34,529200.0,18.9572,19.0251,18.8385,18.9403,529200.0
2009-02-17 09:30:00,21.9,22.08,21.15,21.55,324200.0,18.5672,18.7199,17.9314,18.2705,324200.0
2009-02-17 10:00:00,21.55,21.62,21.39,21.58,190900.0,18.2705,18.3299,18.1349,18.2959,190900.0
2009-02-17 10:30:00,21.61,21.96,21.59,21.92,224100.0,18.3214,18.6181,18.3044,18.5842,224100.0
2009-02-17 11:00:00,21.92,21.99,21.79,21.8,204000.0,18.5842,18.6435,18.474,18.4825,204000.0
2009-02-17 11:30:00,21.8,21.93,21.77,21.87,199200.0,18.4825,18.5927,18.457,18.5418,199200.0
2009-02-17 12:00:00,21.85,21.96,21.68,21.79,195200.0,18.5249,18.6181,18.3807,18.474,195200.0
2009-02-17 12:30:00,21.8,21.9,21.78,21.88,104500.0,18.4825,18.5672,18.4655,18.5503,104500.0
2009-02-17 13:00:00,21.88,21.91,21.72,21.78,255700.0,18.5503,18.5757,18.4146,18.4655,255700.0
2009-02-17 13:30:00,21.79,22.0,21.76,21.9,153000.0,18.474,18.652,18.4486,18.5672,153000.0
2009-02-17 14:00:00,21.91,22.09,21.88,21.94,247300.0,18.5757,18.7283,18.5503,18.6012,247300.0
2009-02-17 14:30:00,21.94,21.96,21.77,21.83,226400.0,18.6012,18.6181,18.457,18.5079,226400.0
2009-02-17 15:00:00,21.83,21.95,21.76,21.85,323100.0,18.5079,18.6096,18.4486,18.5249,323100.0
2009-02-17 15:30:00,21.84,22.1,21.83,21.86,609600.0,18.5164,18.7368,18.5079,18.5333,609600.0
2009-02-18 09:30:00,21.51,21.67,21.15,21.17,135300.0,18.2366,18.3722,17.9314,17.9483,135300.0
2009-02-18 10:00:00,21.19,21.38,20.91,21.31,228800.0,17.9653,18.1264,17.7279,18.067,228800.0
2009-02-18 10:30:00,21.32,21.5,21.29,21.39,197500.0,18.0755,18.2281,18.0501,18.1349,197500.0
2009-02-18 11:00:00,21.38,21.75,21.24,21.65,211500.0,18.1264,18.4401,18.0077,18.3553,211500.0
2009-02-18 11:30:00,21.65,21.75,21.55,21.69,75500.0,18.3553,18.4401,18.2705,18.3892,75500.0
2009-02-18 12:00:00,21.7,21.82,21.62,21.65,85100.0,18.3977,18.4994,18.3299,18.3553,85100.0
2009-02-18 12:30:00,21.65,21.72,21.55,21.72,93900.0,18.3553,18.4146,18.2705,18.4146,93900.0
2009-02-18 13:00:00,21.72,21.79,21.52,21.64,132800.0,18.4146,18.474,18.2451,18.3468,132800.0
2009-02-18 13:30:00,21.63,21.67,21.5,21.54,122100.0,18.3383,18.3722,18.2281,18.262,122100.0
2009-02-18 14:00:00,21.54,21.68,21.49,21.54,201600.0,18.262,18.3807,18.2196,18.262,201600.0
2009-02-18 14:30:00,21.54,21.76,21.49,21.76,316800.0,18.262,18.4486,18.2196,18.4486,316800.0
2009-02-18 15:00:00,21.75,21.89,21.64,21.7,507300.0,18.4401,18.5588,18.3468,18.3977,507300.0
2009-02-18 15:30:00,21.7,21.89,21.69,21.83,562400.0,18.3977,18.5588,18.3892,18.5079,562400.0
2009-02-19 09:30:00,21.15,22.53,21.15,22.41,241600.0,17.9314,19.1014,17.9314,18.9996,241600.0
2009-02-19 10:00:00,22.41,22.48,21.97,22.0,166400.0,18.9996,19.059,18.6266,18.652,166400.0
2009-02-19 10:30:00,22.0,22.14,21.89,21.92,80400.0,18.652,18.7707,18.5588,18.5842,80400.0
2009-02-19 11:00:00,21.92,22.06,21.85,21.91,110400.0,18.5842,18.7029,18.5249,18.5757,110400.0
2009-02-19 11:30:00,21.91,21.97,21.68,21.71,151600.0,18.5757,18.6266,18.3807,18.4062,151600.0
2009-02-19 12:00:00,21.71,21.73,21.52,21.62,101200.0,18.4062,18.4231,18.2451,18.3299,101200.0
2009-02-19 12:30:00,21.63,21.93,21.61,21.91,91500.0,18.3383,18.5927,18.3214,18.5757,91500.0
2009-02-19 13:00:00,21.91,22.12,21.83,22.11,119900.0,18.5757,18.7538,18.5079,18.7453,119900.0
2009-02-19 13:30:00,22.1,22.12,21.94,21.97,80100.0,18.7368,18.7538,18.6012,18.6266,80100.0
2009-02-19 14:00:00,21.98,22.03,21.8,21.9,95300.0,18.6351,18.6775,18.4825,18.5672,95300.0
2009-02-19 14:30:00,21.89,21.93,21.72,21.8,176100.0,18.5588,18.5927,18.4146,18.4825,176100.0
2009-02-19 15:00:00,21.8,21.81,21.58,21.69,214600.0,18.4825,18.4909,18.2959,18.3892,214600.0
2009-02-19 15:30:00,21.68,21.7,21.45,21.53,373700.0,18.3807,18.3977,18.1857,18.2536,373700.0
2009-02-20 09:30:00,21.39,21.79,21.35,21.58,113500.0,18.1349,18.474,18.1009,18.2959,113500.0
2009-02-20 10:00:00,21.6,21.92,21.56,21.73,113000.0,18.3129,18.5842,18.279,18.4231,113000.0
2009-02-20 10:30:00,21.73,21.82,21.65,21.73,111400.0,18.4231,18.4994,18.3553,18.4231,111400.0
2009-02-20 11:00:00,21.72,21.79,21.56,21.63,141900.0,18.4146,18.474,18.279,18.3383,141900.0
2009-02-20 11:30:00,21.63,21.64,21.46,21.46,129200.0,18.3383,18.3468,18.1942,18.1942,129200.0
2009-02-20 12:00:00,21.47,21.68,21.47,21.66,122900.0,18.2027,18.3807,18.2027,18.3638,122900.0
2009-02-20 12:30:00,21.66,21.71,21.32,21.37,97700.0,18.3638,18.4062,18.0755,18.1179,97700.0
2009-02-20 13:00:00,21.35,21.39,21.21,21.34,121800.0,18.1009,18.1349,17.9823,18.0925,121800.0
2009-02-20 13:30:00,21.33,21.43,21.26,21.38,110500.0,18.084,18.1688,18.0246,18.1264,110500.0
2009-02-20 14:00:00,21.38,21.9,21.32,21.74,248500.0,18.1264,18.5672,18.0755,18.4316,248500.0
2009-02-20 14:30:00,21.75,21.94,21.65,21.69,302100.0,18.4401,18.6012,18.3553,18.3892,302100.0
2009-02-20 15:00:00,21.68,21.7,21.44,21.46,336800.0,18.3807,18.3977,18.1772,18.1942,336800.0
2009-02-20 15:30:00,21.45,21.58,21.35,21.5,660800.0,18.1857,18.2959,18.1009,18.2281,660800.0
2009-02-23 09:30:00,21.8,21.91,21.46,21.62,98500.0,18.4825,18.5757,18.1942,18.3299,98500.0
2009-02-23 10:00:00,21.65,21.68,21.31,21.54,88500.0,18.3553,18.3807,18.067,18.262,88500.0
2009-02-23 10:30:00,21.54,21.55,21.27,21.27,106200.0,18.262,18.2705,18.0331,18.0331,106200.0
2009-02-23 11:00:00,21.27,21.42,21.27,21.38,91600.0,18.0331,18.1603,18.0331,18.1264,91600.0
2009-02-23 11:30:00,21.36,21.4,21.24,21.35,88900.0,18.1094,18.1433,18.0077,18.1009,88900.0
2009-02-23 12:00:00,21.35,21.41,21.28,21.3,100300.0,18.1009,18.1518,18.0416,18.0586,100300.0
2009-02-23 12:30:00,21.3,21.31,21.04,21.06,65400.0,18.0586,18.067,17.8381,17.8551,65400.0
2009-02-23 13:00:00,21.05,21.29,21.05,21.21,87200.0,17.8466,18.0501,17.8466,17.9823,87200.0
2009-02-23 13:30:00,21.21,21.26,21.13,21.18,114500.0,17.9823,18.0246,17.9144,17.9568,114500.0
2009-02-23 14:00:00,21.17,21.44,21.13,21.43,194700.0,17.9483,18.1772,17.9144,18.1688,194700.0
2009-02-23 14:30:00,21.42,21.44,21.05,21.05,183500.0,18.1603,18.1772,17.8466,17.8466,183500.0
2009-02-23 15:00:00,21.03,21.24,21.0,21.13,403800.0,17.8296,18.0077,17.8042,17.9144,403800.0
2009-02-23 15:30:00,21.12,21.24,20.93,21.02,409200.0,17.9059,18.0077,17.7449,17.8212,409200.0
2009-02-24 09:30:00,21.23,21.58,21.1,21.11,125400.0,17.9992,18.2959,17.889,17.8975,125400.0
2009-02-24 10:00:00,21.08,21.35,20.91,21.3,154400.0,17.872,18.1009,17.7279,18.0586,154400.0
2009-02-24 10:30:00,21.27,21.65,21.27,21.57,154300.0,18.0331,18.3553,18.0331,18.2875,154300.0
2009-02-24 11:00:00,21.57,21.69,21.51,21.6,133100.0,18.2875,18.3892,18.2366,18.3129,133100.0
2009-02-24 11:30:00,21.61,21.65,21.38,21.41,165600.0,18.3214,18.3553,18.1264,18.1518,165600.0
2009-02-24 12:00:00,21.4,21.42,21.26,21.31,209900.0,18.1433,18.1603,18.0246,18.067,209900.0
2009-02-24 12:30:00,21.3,21.48,21.3,21.37,105900.0,18.0586,18.2112,18.0586,18.1179,105900.0
2009-02-24 13:00:00,21.38,21.7,21.33,21.7,121100.0,18.1264,18.3977,18.084,18.3977,121100.0
2009-02-24 13:30:00,21.69,21.88,21.67,21.85,186800.0,18.3892,18.5503,18.3722,18.5249,186800.0
2009-02-24 14:00:00,21.85,22.04,21.81,21.98,174400.0,18.5249,18.6859,18.4909,18.6351,174400.0
2009-02-24 14:30:00,21.99,22.02,21.84,21.96,177000.0,18.6435,18.669,18.5164,18.6181,177000.0
2009-02-24 15:00:00,21.96,22.14,21.96,22.1,192100.0,18.6181,18.7707,18.6181,18.7368,192100.0
2009-02-24 15:30:00,22.1,22.12,21.97,22.01,398600.0,18.7368,18.7538,18.6266,18.6605,398600.0
2009-02-25 09:30:00,21.9,21.94,21.56,21.75,223400.0,18.5672,18.6012,18.279,18.4401,223400.0
2009-02-25 10:00:00,21.73,21.73,21.25,21.65,166700.0,18.4231,18.4231,18.0162,18.3553,166700.0
2009-02-25 10:30:00,21.66,21.67,21.35,21.47,278800.0,18.3638,18.3722,18.1009,18.2027,278800.0
2009-02-25 11:00:00,21.46,21.59,21.41,21.42,174100.0,18.1942,18.3044,18.1518,18.1603,174100.0
2009-02-25 11:30:00,21.42,21.67,21.37,21.39,371900.0,18.1603,18.3722,18.1179,18.1349,371900.0
2009-02-25 12:00:00,21.4,21.44,21.15,21.19,152700.0,18.1433,18.1772,17.9314,17.9653,152700.0
2009-02-25 12:30:00,21.19,21.24,20.94,21.05,255000.0,17.9653,18.0077,17.7533,17.8466,255000.0
2009-02-25 13:00:00,21.03,21.29,20.99,21.04,251600.0,17.8296,18.0501,17.7957,17.8381,251600.0
2009-02-25 13:30:00,21.04,21.32,20.99,21.27,250600.0,17.8381,18.0755,17.7957,18.0331,250600.0
2009-02-25 14:00:00,21.27,21.32,20.9,21.01,304800.0,18.0331,18.0755,17.7194,17.8127,304800.0
2009-02-25 14:30:00,21.02,21.29,21.01,21.23,347000.0,17.8212,18.0501,17.8127,17.9992,347000.0
2009-02-25 15:00:00,21.21,21.77,21.17,21.73,371200.0,17.9823,18.457,17.9483,18.4231,371200.0
2009-02-25 15:30:00,21.73,21.75,21.24,21.28,530200.0,18.4231,18.4401,18.0077,18.0416,530200.0
2009-02-26 09:30:00,21.48,21.6,20.9,20.98,141000.0,18.2112,18.3129,17.7194,17.7873,141000.0
2009-02-26 10:00:00,20.98,21.22,20.93,21.15,94700.0,17.7873,17.9907,17.7449,17.9314,94700.0
2009-02-26 10:30:00,21.14,21.14,20.83,20.89,177900.0,17.9229,17.9229,17.6601,17.7109,177900.0
2009-02-26 11:00:00,20.89,20.9,20.5,20.52,152800.0,17.7109,17.7194,17.3803,17.3973,152800.0
2009-02-26 11:30:00,20.51,20.67,20.48,20.6,119500.0,17.3888,17.5244,17.3633,17.4651,119500.0
2009-02-26 12:00:00,20.61,20.67,20.27,20.33,168500.0,17.4736,17.5244,17.1853,17.2362,168500.0
2009-02-26 12:30:00,20.33,20.34,20.16,20.25,281700.0,17.2362,17.2446,17.092,17.1683,281700.0
2009-02-26 13:00:00,20.25,20.53,20.25,20.51,333600.0,17.1683,17.4057,17.1683,17.3888,333600.0
2009-02-26 13:30:00,20.5,20.81,20.42,20.77,308400.0,17.3803,17.6431,17.3125,17.6092,308400.0
2009-02-26 14:00:00,20.77,20.86,20.63,20.86,272200.0,17.6092,17.6855,17.4905,17.6855,272200.0
2009-02-26 14:30:00,20.86,20.91,20.8,20.82,437900.0,17.6855,17.7279,17.6346,17.6516,437900.0
2009-02-26 15:00:00,20.82,20.82,20.49,20.61,469100.0,17.6516,17.6516,17.3718,17.4736,469100.0
2009-02-26 15:30:00,20.62,20.81,20.58,20.61,553800.0,17.482,17.6431,17.4481,17.4736,553800.0
2009-02-27 09:30:00,20.32,21.05,19.72,20.12,423000.0,17.2277,17.8466,16.719,17.0581,423000.0
2009-02-27 10:00:00,20.12,20.22,19.87,19.96,571700.0,17.0581,17.1429,16.8462,16.9225,571700.0
2009-02-27 10:30:00,19.96,20.35,19.79,20.07,568500.0,16.9225,17.2531,16.7783,17.0157,568500.0
2009-02-27 11:00:00,20.08,20.31,20.0,20.06,199700.0,17.0242,17.2192,16.9564,17.0073,199700.0
2009-02-27 11:30:00,20.07,20.52,20.07,20.51,226700.0,17.0157,17.3973,17.0157,17.3888,226700.0
2009-02-27 12:00:00,20.51,20.6,20.45,20.48,182400.0,17.3888,17.4651,17.3379,17.3633,182400.0
2009-02-27 12:30:00,20.49,20.54,20.35,20.53,161200.0,17.3718,17.4142,17.2531,17.4057,161200.0
2009-02-27 13:00:00,20.54,20.68,20.49,20.59,190200.0,17.4142,17.5329,17.3718,17.4566,190200.0
2009-02-27 13:30:00,20.59,20.8,20.45,20.77,247700.0,17.4566,17.6346,17.3379,17.6092,247700.0
2009-02-27 14:00:00,20.77,20.95,20.56,20.57,292000.0,17.6092,17.7618,17.4312,17.4396,292000.0
2009-02-27 14:30:00,20.57,20.78,20.56,20.71,264800.0,17.4396,17.6177,17.4312,17.5583,264800.0
2009-02-27 15:00:00,20.7,20.71,20.4,20.43,312100.0,17.5499,17.5583,17.2955,17.321,312100.0
2009-02-27 15:30:00,20.42,20.65,20.39,20.43,558000.0,17.3125,17.5075,17.287,17.321,558000.0
2009-03-02 09:30:00,20.06,20.39,19.86,19.97,123500.0,17.0073,17.287,16.8377,16.931,123500.0
2009-03-02 10:00:00,19.98,20.01,19.08,19.63,489300.0,16.9394,16.9649,16.1764,16.6427,489300.0
2009-03-02 10:30:00,19.62,19.71,19.13,19.15,251100.0,16.6342,16.7105,16.2188,16.2357,251100.0
2009-03-02 11:00:00,19.15,19.31,19.09,19.24,326000.0,16.2357,16.3714,16.1849,16.312,326000.0
2009-03-02 11:30:00,19.23,19.26,18.98,19.0,269200.0,16.3036,16.329,16.0916,16.1086,269200.0
2009-03-02 12:00:00,19.0,19.1,18.92,19.01,272600.0,16.1086,16.1934,16.0407,16.117,272600.0
2009-03-02 12:30:00,19.0,19.13,18.91,18.93,225100.0,16.1086,16.2188,16.0323,16.0492,225100.0
2009-03-02 13:00:00,18.92,19.0,18.83,18.9,308900.0,16.0407,16.1086,15.9644,16.0238,308900.0
2009-03-02 13:30:00,18.9,19.15,18.86,19.15,170100.0,16.0238,16.2357,15.9899,16.2357,170100.0
2009-03-02 14:00:00,19.14,19.18,18.98,19.02,249900.0,16.2273,16.2612,16.0916,16.1255,249900.0
2009-03-02 14:30:00,19.02,19.16,18.98,18.99,264400.0,16.1255,16.2442,16.0916,16.1001,264400.0
2009-03-02 15:00:00,18.99,19.06,18.87,19.05,351500.0,16.1001,16.1594,15.9984,16.151,351500.0
2009-03-02 15:30:00,19.05,19.09,18.89,18.95,478100.0,16.151,16.1849,16.0153,16.0662,478100.0
2009-03-03 09:30:00,18.87,19.16,18.87,19.14,198500.0,15.9984,16.2442,15.9984,16.2273,198500.0
2009-03-03 10:00:00,19.14,19.48,19.1,19.38,336300.0,16.2273,16.5155,16.1934,16.4307,336300.0
2009-03-03 10:30:00,19.38,19.5,19.3,19.36,172200.0,16.4307,16.5325,16.3629,16.4138,172200.0
2009-03-03 11:00:00,19.36,19.38,18.99,18.99,217700.0,16.4138,16.4307,16.1001,16.1001,217700.0
2009-03-03 11:30:00,18.99,19.07,18.9,19.07,284100.0,16.1001,16.1679,16.0238,16.1679,284100.0
2009-03-03 12:00:00,19.07,19.38,19.05,19.35,219800.0,16.1679,16.4307,16.151,16.4053,219800.0
2009-03-03 12:30:00,19.35,19.35,19.13,19.16,133500.0,16.4053,16.4053,16.2188,16.2442,133500.0
2009-03-03 13:00:00,19.15,19.3,19.09,19.13,122800.0,16.2357,16.3629,16.1849,16.2188,122800.0
2009-03-03 13:30:00,19.12,19.19,19.0,19.15,125500.0,16.2103,16.2697,16.1086,16.2357,125500.0
2009-03-03 14:00:00,19.14,19.26,19.07,19.18,246500.0,16.2273,16.329,16.1679,16.2612,246500.0
2009-03-03 14:30:00,19.17,19.38,19.1,19.33,242900.0,16.2527,16.4307,16.1934,16.3883,242900.0
2009-03-03 15:00:00,19.33,19.33,19.08,19.08,296600.0,16.3883,16.3883,16.1764,16.1764,296600.0
2009-03-03 15:30:00,19.08,19.15,18.99,19.0,403200.0,16.1764,16.2357,16.1001,16.1086,403200.0
2009-03-04 09:30:00,19.48,19.71,18.89,19.48,167000.0,16.5155,16.7105,16.0153,16.5155,167000.0
2009-03-04 10:00:00,19.47,19.58,19.15,19.3,116700.0,16.507,16.6003,16.2357,16.3629,116700.0
2009-03-04 10:30:00,19.29,19.36,19.07,19.21,156000.0,16.3544,16.4138,16.1679,16.2866,156000.0
2009-03-04 11:00:00,19.21,19.47,19.21,19.46,143000.0,16.2866,16.507,16.2866,16.4986,143000.0
2009-03-04 11:30:00,19.48,19.49,19.28,19.43,99600.0,16.5155,16.524,16.346,16.4731,99600.0
2009-03-04 12:00:00,19.44,19.54,19.36,19.51,150400.0,16.4816,16.5664,16.4138,16.541,150400.0
2009-03-04 12:30:00,19.51,19.64,19.32,19.37,129100.0,16.541,16.6512,16.3799,16.4223,129100.0
2009-03-04 13:00:00,19.37,19.53,19.29,19.5,99700.0,16.4223,16.5579,16.3544,16.5325,99700.0
2009-03-04 13:30:00,19.5,19.63,19.5,19.62,102800.0,16.5325,16.6427,16.5325,16.6342,102800.0
2009-03-04 14:00:00,19.61,19.85,19.59,19.72,277200.0,16.6257,16.8292,16.6088,16.719,277200.0
2009-03-04 14:30:00,19.72,19.95,19.66,19.92,204200.0,16.719,16.914,16.6681,16.8886,204200.0
2009-03-04 15:00:00,19.91,20.09,19.89,20.07,352700.0,16.8801,17.0327,16.8631,17.0157,352700.0
2009-03-04 15:30:00,20.07,20.11,19.85,19.88,445100.0,17.0157,17.0496,16.8292,16.8547,445100.0
2009-03-05 09:30:00,19.3,19.7,19.3,19.52,172300.0,16.3629,16.702,16.3629,16.5494,172300.0
2009-03-05 10:00:00,19.52,19.62,19.35,19.55,141300.0,16.5494,16.6342,16.4053,16.5749,141300.0
2009-03-05 10:30:00,19.54,19.62,19.48,19.49,205600.0,16.5664,16.6342,16.5155,16.524,205600.0
2009-03-05 11:00:00,19.49,19.51,19.15,19.16,298800.0,16.524,16.541,16.2357,16.2442,298800.0
2009-03-05 11:30:00,19.16,19.2,19.02,19.09,109100.0,16.2442,16.2781,16.1255,16.1849,109100.0
2009-03-05 12:00:00,19.1,19.14,18.84,19.03,134600.0,16.1934,16.2273,15.9729,16.134,134600.0
2009-03-05 12:30:00,19.04,19.15,19.03,19.13,115200.0,16.1425,16.2357,16.134,16.2188,115200.0
2009-03-05 13:00:00,19.12,19.39,19.09,19.34,137000.0,16.2103,16.4392,16.1849,16.3968,137000.0
2009-03-05 13:30:00,19.33,19.37,19.2,19.22,131000.0,16.3883,16.4223,16.2781,16.2951,131000.0
2009-03-05 14:00:00,19.21,19.27,19.12,19.12,126900.0,16.2866,16.3375,16.2103,16.2103,126900.0
2009-03-05 14:30:00,19.11,19.26,19.06,19.07,157800.0,16.2018,16.329,16.1594,16.1679,157800.0
2009-03-05 15:00:00,19.07,19.35,19.04,19.18,224400.0,16.1679,16.4053,16.1425,16.2612,224400.0
2009-03-05 15:30:00,19.2,19.3,19.04,19.2,503800.0,16.2781,16.3629,16.1425,16.2781,503800.0
2009-03-06 09:30:00,19.18,19.69,19.18,19.32,108800.0,16.2612,16.6936,16.2612,16.3799,108800.0
2009-03-06 10:00:00,19.33,19.38,18.84,19.01,132400.0,16.3883,16.4307,15.9729,16.117,132400.0
2009-03-06 10:30:00,18.98,19.03,18.52,18.56,165500.0,16.0916,16.134,15.7016,15.7355,165500.0
2009-03-06 11:00:00,18.56,18.67,18.51,18.62,144600.0,15.7355,15.8288,15.6931,15.7864,144600.0
2009-03-06 11:30:00,18.62,18.86,18.61,18.82,119400.0,15.7864,15.9899,15.7779,15.956,119400.0
2009-03-06 12:00:00,18.82,19.02,18.61,18.62,247700.0,15.956,16.1255,15.7779,15.7864,247700.0
2009-03-06 12:30:00,18.61,18.7,18.52,18.61,185300.0,15.7779,15.8542,15.7016,15.7779,185300.0
2009-03-06 13:00:00,18.6,18.61,18.37,18.38,193500.0,15.7694,15.7779,15.5744,15.5829,193500.0
2009-03-06 13:30:00,18.38,18.43,18.3,18.3,251300.0,15.5829,15.6253,15.5151,15.5151,251300.0
2009-03-06 14:00:00,18.3,18.49,18.3,18.45,237100.0,15.5151,15.6762,15.5151,15.6423,237100.0
2009-03-06 14:30:00,18.45,18.46,18.25,18.27,248500.0,15.6423,15.6507,15.4727,15.4897,248500.0
2009-03-06 15:00:00,18.27,18.32,18.14,18.15,223300.0,15.4897,15.5321,15.3794,15.3879,223300.0
2009-03-06 15:30:00,18.15,18.65,18.15,18.63,493900.0,15.3879,15.8118,15.3879,15.7949,493900.0
2009-03-09 09:30:00,18.47,19.21,18.46,19.12,142500.0,15.6592,16.2866,15.6507,16.2103,142500.0
2009-03-09 10:00:00,19.13,19.5,19.1,19.21,143300.0,16.2188,16.5325,16.1934,16.2866,143300.0
2009-03-09 10:30:00,19.21,19.31,18.88,18.89,114400.0,16.2866,16.3714,16.0068,16.0153,114400.0
2009-03-09 11:00:00,18.89,19.12,18.89,19.1,97900.0,16.0153,16.2103,16.0153,16.1934,97900.0
2009-03-09 11:30:00,19.11,19.12,18.89,18.92,65400.0,16.2018,16.2103,16.0153,16.0407,65400.0
2009-03-09 12:00:00,18.92,19.11,18.9,18.98,55500.0,16.0407,16.2018,16.0238,16.0916,55500.0
2009-03-09 12:30:00,18.98,18.98,18.84,18.9,38700.0,16.0916,16.0916,15.9729,16.0238,38700.0
2009-03-09 13:00:00,18.9,18.9,18.61,18.69,76700.0,16.0238,16.0238,15.7779,15.8457,76700.0
2009-03-09 13:30:00,18.68,18.76,18.64,18.65,73900.0,15.8373,15.9051,15.8034,15.8118,73900.0
2009-03-09 14:00:00,18.66,18.85,18.65,18.69,134300.0,15.8203,15.9814,15.8118,15.8457,134300.0
2009-03-09 14:30:00,18.67,18.76,18.56,18.65,160800.0,15.8288,15.9051,15.7355,15.8118,160800.0
2009-03-09 15:00:00,18.65,18.72,18.46,18.58,185400.0,15.8118,15.8712,15.6507,15.7525,185400.0
2009-03-09 15:30:00,18.58,18.67,18.47,18.58,293900.0,15.7525,15.8288,15.6592,15.7525,293900.0
2009-03-10 09:30:00,18.99,19.59,18.85,19.23,214500.0,16.1001,16.6088,15.9814,16.3036,214500.0
2009-03-10 10:00:00,19.23,19.59,19.23,19.32,184200.0,16.3036,16.6088,16.3036,16.3799,184200.0
2009-03-10 10:30:00,19.32,19.64,19.32,19.47,166000.0,16.3799,16.6512,16.3799,16.507,166000.0
2009-03-10 11:00:00,19.46,19.5,19.28,19.44,112000.0,16.4986,16.5325,16.346,16.4816,112000.0
2009-03-10 11:30:00,19.44,19.46,19.21,19.41,100200.0,16.4816,16.4986,16.2866,16.4562,100200.0
2009-03-10 12:00:00,19.42,19.49,19.31,19.43,103300.0,16.4647,16.524,16.3714,16.4731,103300.0
2009-03-10 12:30:00,19.43,19.5,19.3,19.31,123600.0,16.4731,16.5325,16.3629,16.3714,123600.0
2009-03-10 13:00:00,19.3,19.34,19.24,19.26,85500.0,16.3629,16.3968,16.312,16.329,85500.0
2009-03-10 13:30:00,19.25,19.39,19.24,19.26,103900.0,16.3205,16.4392,16.312,16.329,103900.0
2009-03-10 14:00:00,19.26,19.28,19.03,19.05,286800.0,16.329,16.346,16.134,16.151,286800.0
2009-03-10 14:30:00,19.06,19.24,19.05,19.21,339100.0,16.1594,16.312,16.151,16.2866,339100.0
2009-03-10 15:00:00,19.21,19.35,19.15,19.32,475300.0,16.2866,16.4053,16.2357,16.3799,475300.0
2009-03-10 15:30:00,19.31,19.43,19.25,19.4,482300.0,16.3714,16.4731,16.3205,16.4477,482300.0
2009-03-11 09:30:00,19.95,21.05,19.28,20.77,629700.0,16.914,17.8466,16.346,17.6092,629700.0
2009-03-11 10:00:00,20.79,20.81,20.58,20.74,304500.0,17.6262,17.6431,17.4481,17.5838,304500.0
2009-03-11 10:30:00,20.74,20.77,20.5,20.7,338400.0,17.5838,17.6092,17.3803,17.5499,338400.0
2009-03-11 11:00:00,20.7,20.79,20.6,20.75,289200.0,17.5499,17.6262,17.4651,17.5923,289200.0
2009-03-11 11:30:00,20.77,20.8,20.6,20.67,307900.0,17.6092,17.6346,17.4651,17.5244,307900.0
2009-03-11 12:00:00,20.7,20.78,20.6,20.6,174800.0,17.5499,17.6177,17.4651,17.4651,174800.0
2009-03-11 12:30:00,20.6,20.66,20.51,20.51,278100.0,17.4651,17.5159,17.3888,17.3888,278100.0
2009-03-11 13:00:00,20.52,20.79,20.51,20.65,159900.0,17.3973,17.6262,17.3888,17.5075,159900.0
2009-03-11 13:30:00,20.65,20.85,20.59,20.76,147600.0,17.5075,17.677,17.4566,17.6007,147600.0
2009-03-11 14:00:00,20.76,20.83,20.48,20.5,244100.0,17.6007,17.6601,17.3633,17.3803,244100.0
2009-03-11 14:30:00,20.5,20.53,20.35,20.35,469500.0,17.3803,17.4057,17.2531,17.2531,469500.0
2009-03-11 15:00:00,20.36,20.79,20.33,20.68,333900.0,17.2616,17.6262,17.2362,17.5329,333900.0
2009-03-11 15:30:00,20.69,20.81,20.61,20.61,442500.0,17.5414,17.6431,17.4736,17.4736,442500.0
2009-03-12 09:30:00,20.44,20.65,19.85,20.17,201700.0,17.3294,17.5075,16.8292,17.1005,201700.0
2009-03-12 10:00:00,20.2,20.37,20.19,20.21,219400.0,17.126,17.2701,17.1175,17.1344,219400.0
2009-03-12 10:30:00,20.21,20.65,20.21,20.36,272300.0,17.1344,17.5075,17.1344,17.2616,272300.0
2009-03-12 11:00:00,20.35,20.41,20.07,20.1,250600.0,17.2531,17.304,17.0157,17.0412,250600.0
2009-03-12 11:30:00,20.1,20.31,20.1,20.15,307200.0,17.0412,17.2192,17.0412,17.0836,307200.0
2009-03-12 12:00:00,20.15,20.37,20.14,20.33,223100.0,17.0836,17.2701,17.0751,17.2362,223100.0
2009-03-12 12:30:00,20.32,20.77,20.26,20.76,217800.0,17.2277,17.6092,17.1768,17.6007,217800.0
2009-03-12 13:00:00,20.77,20.8,20.58,20.62,243700.0,17.6092,17.6346,17.4481,17.482,243700.0
2009-03-12 13:30:00,20.62,20.72,20.58,20.6,194300.0,17.482,17.5668,17.4481,17.4651,194300.0
2009-03-12 14:00:00,20.6,20.92,20.58,20.91,338500.0,17.4651,17.7364,17.4481,17.7279,338500.0
2009-03-12 14:30:00,20.9,21.1,20.88,20.9,288900.0,17.7194,17.889,17.7025,17.7194,288900.0
2009-03-12 15:00:00,20.89,21.02,20.83,20.92,267000.0,17.7109,17.8212,17.6601,17.7364,267000.0
2009-03-12 15:30:00,20.92,21.27,20.89,21.18,972800.0,17.7364,18.0331,17.7109,17.9568,972800.0
2009-03-13 09:30:00,21.38,21.55,20.83,21.54,253500.0,18.1264,18.2705,17.6601,18.262,253500.0
2009-03-13 10:00:00,21.53,22.35,21.52,22.04,392900.0,18.2536,18.9488,18.2451,18.6859,392900.0
2009-03-13 10:30:00,22.04,22.07,21.76,21.76,255700.0,18.6859,18.7114,18.4486,18.4486,255700.0
2009-03-13 11:00:00,21.76,21.87,21.74,21.77,108600.0,18.4486,18.5418,18.4316,18.457,108600.0
2009-03-13 11:30:00,21.75,21.77,21.5,21.52,127200.0,18.4401,18.457,18.2281,18.2451,127200.0
2009-03-13 12:00:00,21.53,21.62,21.33,21.33,199700.0,18.2536,18.3299,18.084,18.084,199700.0
2009-03-13 12:30:00,21.33,21.64,21.33,21.64,150800.0,18.084,18.3468,18.084,18.3468,150800.0
2009-03-13 13:00:00,21.64,21.85,21.61,21.84,121800.0,18.3468,18.5249,18.3214,18.5164,121800.0
2009-03-13 13:30:00,21.85,21.85,21.67,21.74,111500.0,18.5249,18.5249,18.3722,18.4316,111500.0
2009-03-13 14:00:00,21.73,21.77,21.59,21.66,152500.0,18.4231,18.457,18.3044,18.3638,152500.0
2009-03-13 14:30:00,21.67,21.88,21.65,21.72,185600.0,18.3722,18.5503,18.3553,18.4146,185600.0
2009-03-13 15:00:00,21.71,21.93,21.7,21.9,270200.0,18.4062,18.5927,18.3977,18.5672,270200.0
2009-03-13 15:30:00,21.91,21.91,21.73,21.74,709700.0,18.5757,18.5757,18.4231,18.4316,709700.0
2009-03-16 09:30:00,21.41,22.2,21.02,22.17,156100.0,18.1518,18.8216,17.8212,18.7962,156100.0
2009-03-16 10:00:00,22.18,22.26,21.96,22.12,133300.0,18.8046,18.8725,18.6181,18.7538,133300.0
2009-03-16 10:30:00,22.13,22.32,22.13,22.2,137900.0,18.7622,18.9233,18.7622,18.8216,137900.0
2009-03-16 11:00:00,22.22,22.7,22.2,22.68,208100.0,18.8385,19.2455,18.8216,19.2285,208100.0
2009-03-16 11:30:00,22.67,22.81,22.59,22.73,212300.0,19.2201,19.3388,19.1522,19.2709,212300.0
2009-03-16 12:00:00,22.71,22.73,22.63,22.68,97500.0,19.254,19.2709,19.1862,19.2285,97500.0
2009-03-16 12:30:00,22.69,22.9,22.68,22.88,165700.0,19.237,19.4151,19.2285,19.3981,165700.0
2009-03-16 13:00:00,22.87,22.87,22.71,22.84,152500.0,19.3896,19.3896,19.254,19.3642,152500.0
2009-03-16 13:30:00,22.83,22.99,22.83,22.92,159900.0,19.3557,19.4914,19.3557,19.432,159900.0
2009-03-16 14:00:00,22.91,22.99,22.89,22.89,212300.0,19.4235,19.4914,19.4066,19.4066,212300.0
2009-03-16 14:30:00,22.9,23.08,22.83,22.85,278300.0,19.4151,19.5677,19.3557,19.3727,278300.0
2009-03-16 15:00:00,22.85,22.86,22.46,22.5,308000.0,19.3727,19.3812,19.042,19.0759,308000.0
2009-03-16 15:30:00,22.51,22.57,22.34,22.41,534800.0,19.0844,19.1353,18.9403,18.9996,534800.0
2009-03-17 09:30:00,22.6,22.83,22.11,22.53,175400.0,19.1607,19.3557,18.7453,19.1014,175400.0
2009-03-17 10:00:00,22.53,23.01,22.5,22.83,192300.0,19.1014,19.5083,19.0759,19.3557,192300.0
2009-03-17 10:30:00,22.78,23.11,22.69,23.0,102900.0,19.3133,19.5931,19.237,19.4998,102900.0
2009-03-17 11:00:00,22.99,23.01,22.9,22.96,126300.0,19.4914,19.5083,19.4151,19.4659,126300.0
2009-03-17 11:30:00,22.95,23.13,22.91,23.1,135600.0,19.4575,19.6101,19.4235,19.5846,135600.0
2009-03-17 12:00:00,23.08,23.29,23.01,23.29,154300.0,19.5677,19.7457,19.5083,19.7457,154300.0
2009-03-17 12:30:00,23.29,23.5,23.23,23.25,122900.0,19.7457,19.9238,19.6948,19.7118,122900.0
2009-03-17 13:00:00,23.24,23.26,23.07,23.07,124200.0,19.7033,19.7203,19.5592,19.5592,124200.0
2009-03-17 13:30:00,23.08,23.19,22.88,22.88,186700.0,19.5677,19.6609,19.3981,19.3981,186700.0
2009-03-17 14:00:00,22.89,23.02,22.83,22.85,206200.0,19.4066,19.5168,19.3557,19.3727,206200.0
2009-03-17 14:30:00,22.84,23.07,22.79,22.99,265700.0,19.3642,19.5592,19.3218,19.4914,265700.0
2009-03-17 15:00:00,22.99,23.14,22.97,23.02,287900.0,19.4914,19.6185,19.4744,19.5168,287900.0
2009-03-17 15:30:00,23.01,23.3,22.97,23.3,514700.0,19.5083,19.7542,19.4744,19.7542,514700.0
2009-03-18 09:30:00,23.24,23.35,22.64,22.77,92800.0,19.7033,19.7966,19.1946,19.3048,92800.0
2009-03-18 10:00:00,22.78,23.0,22.64,22.66,75600.0,19.3133,19.4998,19.1946,19.2116,75600.0
2009-03-18 10:30:00,22.65,22.66,22.38,22.53,181700.0,19.2031,19.2116,18.9742,19.1014,181700.0
2009-03-18 11:00:00,22.53,22.73,22.52,22.52,137700.0,19.1014,19.2709,19.0929,19.0929,137700.0
2009-03-18 11:30:00,22.53,22.7,22.49,22.58,98000.0,19.1014,19.2455,19.0675,19.1438,98000.0
2009-03-18 12:00:00,22.58,22.94,22.58,22.78,144000.0,19.1438,19.449,19.1438,19.3133,144000.0
2009-03-18 12:30:00,22.79,22.83,22.68,22.8,94900.0,19.3218,19.3557,19.2285,19.3303,94900.0
2009-03-18 13:00:00,22.79,22.83,22.72,22.76,60000.0,19.3218,19.3557,19.2625,19.2964,60000.0
2009-03-18 13:30:00,22.77,23.0,22.77,22.98,96800.0,19.3048,19.4998,19.3048,19.4829,96800.0
2009-03-18 14:00:00,22.98,23.64,22.93,23.48,215400.0,19.4829,20.0425,19.4405,19.9068,215400.0
2009-03-18 14:30:00,23.48,23.82,23.22,23.77,212600.0,19.9068,20.1951,19.6864,20.1527,212600.0
2009-03-18 15:00:00,23.76,23.84,23.3,23.4,358400.0,20.1442,20.212,19.7542,19.839,358400.0
2009-03-18 15:30:00,23.4,23.43,23.12,23.43,540100.0,19.839,19.8644,19.6016,19.8644,540100.0
2009-03-19 09:30:00,23.72,23.95,23.26,23.54,135500.0,20.1103,20.3053,19.7203,19.9577,135500.0
2009-03-19 10:00:00,23.52,23.6,23.4,23.45,114700.0,19.9407,20.0085,19.839,19.8814,114700.0
2009-03-19 10:30:00,23.45,23.75,23.41,23.64,128500.0,19.8814,20.1357,19.8475,20.0425,128500.0
2009-03-19 11:00:00,23.63,23.75,23.55,23.56,212900.0,20.034,20.1357,19.9661,19.9746,212900.0
2009-03-19 11:30:00,23.56,23.62,23.25,23.41,207400.0,19.9746,20.0255,19.7118,19.8475,207400.0
2009-03-19 12:00:00,23.41,23.41,23.16,23.22,365400.0,19.8475,19.8475,19.6355,19.6864,365400.0
2009-03-19 12:30:00,23.22,23.26,23.18,23.19,181400.0,19.6864,19.7203,19.6525,19.6609,181400.0
2009-03-19 13:00:00,23.19,23.21,23.08,23.14,207300.0,19.6609,19.6779,19.5677,19.6185,207300.0
2009-03-19 13:30:00,23.14,23.32,23.12,23.29,134200.0,19.6185,19.7711,19.6016,19.7457,134200.0
2009-03-19 14:00:00,23.28,23.47,23.28,23.36,239700.0,19.7372,19.8983,19.7372,19.8051,239700.0
2009-03-19 14:30:00,23.37,23.37,23.18,23.23,236100.0,19.8135,19.8135,19.6525,19.6948,236100.0
2009-03-19 15:00:00,23.22,23.33,23.17,23.24,238000.0,19.6864,19.7796,19.644,19.7033,238000.0
2009-03-19 15:30:00,23.24,23.32,23.1,23.16,484600.0,19.7033,19.7711,19.5846,19.6355,484600.0
2009-03-20 09:30:00,23.26,23.39,22.6,22.69,450900.0,19.7203,19.8305,19.1607,19.237,450900.0
2009-03-20 10:00:00,22.68,22.71,22.42,22.53,208300.0,19.2285,19.254,19.0081,19.1014,208300.0
2009-03-20 10:30:00,22.54,22.57,22.27,22.35,164200.0,19.1099,19.1353,18.8809,18.9488,164200.0
2009-03-20 11:00:00,22.35,22.37,22.2,22.22,186000.0,18.9488,18.9657,18.8216,18.8385,186000.0
2009-03-20 11:30:00,22.21,22.23,21.97,22.0,193900.0,18.8301,18.847,18.6266,18.652,193900.0
2009-03-20 12:00:00,22.0,22.06,21.89,22.04,180600.0,18.652,18.7029,18.5588,18.6859,180600.0
2009-03-20 12:30:00,22.04,22.05,21.78,21.88,164800.0,18.6859,18.6944,18.4655,18.5503,164800.0
2009-03-20 13:00:00,21.88,21.9,21.71,21.75,103700.0,18.5503,18.5672,18.4062,18.4401,103700.0
2009-03-20 13:30:00,21.74,21.88,21.73,21.77,195100.0,18.4316,18.5503,18.4231,18.457,195100.0
2009-03-20 14:00:00,21.77,21.83,21.69,21.82,277100.0,18.457,18.5079,18.3892,18.4994,277100.0
2009-03-20 14:30:00,21.81,21.86,21.71,21.83,271500.0,18.4909,18.5333,18.4062,18.5079,271500.0
2009-03-20 15:00:00,21.83,21.97,21.83,21.93,212500.0,18.5079,18.6266,18.5079,18.5927,212500.0
2009-03-20 15:30:00,21.93,22.07,21.89,21.94,653000.0,18.5927,18.7114,18.5588,18.6012,653000.0
2009-03-23 09:30:00,22.3,22.72,21.98,22.39,182900.0,18.9064,19.2625,18.6351,18.9827,182900.0
2009-03-23 10:00:00,22.39,22.61,22.39,22.5,243400.0,18.9827,19.1692,18.9827,19.0759,243400.0
2009-03-23 10:30:00,22.52,22.69,22.52,22.65,273100.0,19.0929,19.237,19.0929,19.2031,273100.0
2009-03-23 11:00:00,22.65,22.71,22.6,22.63,176600.0,19.2031,19.254,19.1607,19.1862,176600.0
2009-03-23 11:30:00,22.65,22.91,22.62,22.88,231800.0,19.2031,19.4235,19.1777,19.3981,231800.0
2009-03-23 12:00:00,22.89,23.01,22.88,22.99,166400.0,19.4066,19.5083,19.3981,19.4914,166400.0
2009-03-23 12:30:00,23.0,23.05,22.85,22.85,186100.0,19.4998,19.5422,19.3727,19.3727,186100.0
2009-03-23 13:00:00,22.85,23.0,22.81,22.81,151000.0,19.3727,19.4998,19.3388,19.3388,151000.0
2009-03-23 13:30:00,22.81,22.9,22.75,22.82,132400.0,19.3388,19.4151,19.2879,19.3472,132400.0
2009-03-23 14:00:00,22.83,23.0,22.81,23.0,153900.0,19.3557,19.4998,19.3388,19.4998,153900.0
2009-03-23 14:30:00,22.99,23.15,22.98,23.15,210000.0,19.4914,19.627,19.4829,19.627,210000.0
2009-03-23 15:00:00,23.15,23.24,23.05,23.24,376400.0,19.627,19.7033,19.5422,19.7033,376400.0
2009-03-23 15:30:00,23.25,23.55,23.2,23.51,1024800.0,19.7118,19.9661,19.6694,19.9322,1024800.0
2009-03-24 09:30:00,22.54,23.21,21.9,23.04,612400.0,19.1099,19.6779,18.5672,19.5338,612400.0
2009-03-24 10:00:00,23.04,23.35,22.87,23.01,532900.0,19.5338,19.7966,19.3896,19.5083,532900.0
2009-03-24 10:30:00,23.0,23.02,22.86,22.95,115300.0,19.4998,19.5168,19.3812,19.4575,115300.0
2009-03-24 11:00:00,22.95,23.18,22.93,23.14,190900.0,19.4575,19.6525,19.4405,19.6185,190900.0
2009-03-24 11:30:00,23.14,23.34,23.14,23.28,201300.0,19.6185,19.7881,19.6185,19.7372,201300.0
2009-03-24 12:00:00,23.28,23.35,23.25,23.3,163200.0,19.7372,19.7966,19.7118,19.7542,163200.0
2009-03-24 12:30:00,23.29,23.69,23.29,23.68,191700.0,19.7457,20.0848,19.7457,20.0764,191700.0
2009-03-24 13:00:00,23.68,23.7,23.54,23.64,240100.0,20.0764,20.0933,19.9577,20.0425,240100.0
2009-03-24 13:30:00,23.63,23.64,23.3,23.34,183900.0,20.034,20.0425,19.7542,19.7881,183900.0
2009-03-24 14:00:00,23.34,23.5,23.25,23.42,291600.0,19.7881,19.9238,19.7118,19.8559,291600.0
2009-03-24 14:30:00,23.43,23.6,23.36,23.41,299900.0,19.8644,20.0085,19.8051,19.8475,299900.0
2009-03-24 15:00:00,23.41,23.46,23.21,23.3,305300.0,19.8475,19.8898,19.6779,19.7542,305300.0
2009-03-24 15:30:00,23.3,23.42,23.02,23.13,532600.0,19.7542,19.8559,19.5168,19.6101,532600.0
2009-03-25 09:30:00,23.44,23.61,23.25,23.57,165100.0,19.8729,20.017,19.7118,19.9831,165100.0
2009-03-25 10:00:00,23.57,24.24,23.57,24.03,245500.0,19.9831,20.5511,19.9831,20.3731,245500.0
2009-03-25 10:30:00,24.04,24.2,23.75,23.75,165800.0,20.3816,20.5172,20.1357,20.1357,165800.0
2009-03-25 11:00:00,23.75,23.86,23.61,23.71,172700.0,20.1357,20.229,20.017,20.1018,172700.0
2009-03-25 11:30:00,23.73,23.94,23.72,23.74,200600.0,20.1188,20.2968,20.1103,20.1272,200600.0
2009-03-25 12:00:00,23.74,23.93,23.43,23.5,168600.0,20.1272,20.2883,19.8644,19.9238,168600.0
2009-03-25 12:30:00,23.52,23.7,23.47,23.64,101200.0,19.9407,20.0933,19.8983,20.0425,101200.0
2009-03-25 13:00:00,23.64,23.7,23.13,23.18,159300.0,20.0425,20.0933,19.6101,19.6525,159300.0
2009-03-25 13:30:00,23.17,23.21,23.05,23.11,164000.0,19.644,19.6779,19.5422,19.5931,164000.0
2009-03-25 14:00:00,23.11,23.11,22.67,22.7,211300.0,19.5931,19.5931,19.2201,19.2455,211300.0
2009-03-25 14:30:00,22.7,22.77,22.45,22.55,299200.0,19.2455,19.3048,19.0335,19.1183,299200.0
2009-03-25 15:00:00,22.54,23.01,22.46,23.0,291100.0,19.1099,19.5083,19.042,19.4998,291100.0
2009-03-25 15:30:00,22.99,23.34,22.89,23.29,462900.0,19.4914,19.7881,19.4066,19.7457,462900.0
2009-03-26 09:30:00,23.5,24.36,23.26,24.23,300200.0,19.9238,20.6529,19.7203,20.5427,300200.0
2009-03-26 10:00:00,24.24,24.26,23.97,23.99,235500.0,20.5511,20.5681,20.3222,20.3392,235500.0
2009-03-26 10:30:00,24.0,24.25,23.99,24.12,161100.0,20.3477,20.5596,20.3392,20.4494,161100.0
2009-03-26 11:00:00,24.13,24.52,24.1,24.43,164400.0,20.4579,20.7885,20.4324,20.7122,164400.0
2009-03-26 11:30:00,24.42,24.78,24.42,24.78,148600.0,20.7038,21.009,20.7038,21.009,148600.0
2009-03-26 12:00:00,24.77,25.66,24.72,25.64,397000.0,21.0005,21.755,20.9581,21.7381,397000.0
2009-03-26 12:30:00,25.63,25.7,25.28,25.32,308200.0,21.7296,21.789,21.4329,21.4668,308200.0
2009-03-26 13:00:00,25.32,25.66,25.26,25.6,271500.0,21.4668,21.755,21.4159,21.7042,271500.0
2009-03-26 13:30:00,25.6,25.65,25.1,25.17,369200.0,21.7042,21.7466,21.2803,21.3396,369200.0
2009-03-26 14:00:00,25.17,25.21,25.0,25.02,256300.0,21.3396,21.3735,21.1955,21.2124,256300.0
2009-03-26 14:30:00,25.02,25.11,24.89,24.95,250600.0,21.2124,21.2887,21.1022,21.1531,250600.0
2009-03-26 15:00:00,24.96,25.21,24.88,25.19,462500.0,21.1616,21.3735,21.0937,21.3566,462500.0
2009-03-26 15:30:00,25.19,25.61,25.13,25.52,767900.0,21.3566,21.7127,21.3057,21.6364,767900.0
2009-03-27 09:30:00,25.52,25.6,24.9,25.01,286800.0,21.6364,21.7042,21.1107,21.204,286800.0
2009-03-27 10:00:00,24.99,25.06,24.81,25.03,147200.0,21.187,21.2464,21.0344,21.2209,147200.0
2009-03-27 10:30:00,25.04,25.25,24.96,25.2,135200.0,21.2294,21.4074,21.1616,21.3651,135200.0
2009-03-27 11:00:00,25.18,25.39,25.12,25.29,150000.0,21.3481,21.5261,21.2972,21.4414,150000.0
2009-03-27 11:30:00,25.28,25.31,25.11,25.2,82700.0,21.4329,21.4583,21.2887,21.3651,82700.0
2009-03-27 12:00:00,25.19,25.28,24.97,25.0,81600.0,21.3566,21.4329,21.1701,21.1955,81600.0
2009-03-27 12:30:00,25.0,25.08,24.81,24.81,91100.0,21.1955,21.2633,21.0344,21.0344,91100.0
2009-03-27 13:00:00,24.83,24.86,24.69,24.8,138100.0,21.0514,21.0768,20.9327,21.0259,138100.0
2009-03-27 13:30:00,24.81,24.9,24.46,24.54,220700.0,21.0344,21.1107,20.7377,20.8055,220700.0
2009-03-27 14:00:00,24.56,24.86,24.52,24.81,134000.0,20.8224,21.0768,20.7885,21.0344,134000.0
2009-03-27 14:30:00,24.81,24.9,24.63,24.89,224600.0,21.0344,21.1107,20.8818,21.1022,224600.0
2009-03-27 15:00:00,24.89,25.03,24.77,24.78,240600.0,21.1022,21.2209,21.0005,21.009,240600.0
2009-03-27 15:30:00,24.78,24.93,24.7,24.77,348800.0,21.009,21.1361,20.9411,21.0005,348800.0
2009-03-30 09:30:00,24.01,24.1,23.39,23.65,227500.0,20.3561,20.4324,19.8305,20.0509,227500.0
2009-03-30 10:00:00,23.65,23.67,23.39,23.43,128000.0,20.0509,20.0679,19.8305,19.8644,128000.0
2009-03-30 10:30:00,23.43,23.44,23.05,23.17,164200.0,19.8644,19.8729,19.5422,19.644,164200.0
2009-03-30 11:00:00,23.17,23.2,22.93,23.07,156700.0,19.644,19.6694,19.4405,19.5592,156700.0
2009-03-30 11:30:00,23.08,23.25,23.0,23.24,126000.0,19.5677,19.7118,19.4998,19.7033,126000.0
2009-03-30 12:00:00,23.24,23.38,23.15,23.37,138600.0,19.7033,19.822,19.627,19.8135,138600.0
2009-03-30 12:30:00,23.37,23.4,23.22,23.22,130400.0,19.8135,19.839,19.6864,19.6864,130400.0
2009-03-30 13:00:00,23.21,23.4,23.19,23.37,102200.0,19.6779,19.839,19.6609,19.8135,102200.0
2009-03-30 13:30:00,23.37,23.4,23.28,23.33,182700.0,19.8135,19.839,19.7372,19.7796,182700.0
2009-03-30 14:00:00,23.33,23.47,23.3,23.33,131300.0,19.7796,19.8983,19.7542,19.7796,131300.0
2009-03-30 14:30:00,23.33,23.41,23.29,23.31,196000.0,19.7796,19.8475,19.7457,19.7627,196000.0
2009-03-30 15:00:00,23.31,23.53,23.28,23.53,279700.0,19.7627,19.9492,19.7372,19.9492,279700.0
2009-03-30 15:30:00,23.52,23.83,23.5,23.75,890500.0,19.9407,20.2035,19.9238,20.1357,890500.0
2009-03-31 09:30:00,24.18,24.18,23.27,23.29,256800.0,20.5003,20.5003,19.7288,19.7457,256800.0
2009-03-31 10:00:00,23.28,23.45,23.13,23.32,285300.0,19.7372,19.8814,19.6101,19.7711,285300.0
2009-03-31 10:30:00,23.35,23.41,23.24,23.29,138500.0,19.7966,19.8475,19.7033,19.7457,138500.0
2009-03-31 11:00:00,23.29,23.58,23.29,23.56,271200.0,19.7457,19.9916,19.7457,19.9746,271200.0
2009-03-31 11:30:00,23.56,23.63,23.44,23.45,153500.0,19.9746,20.034,19.8729,19.8814,153500.0
2009-03-31 12:00:00,23.45,23.72,23.39,23.71,169600.0,19.8814,20.1103,19.8305,20.1018,169600.0
2009-03-31 12:30:00,23.71,23.98,23.7,23.97,89900.0,20.1018,20.3307,20.0933,20.3222,89900.0
2009-03-31 13:00:00,23.96,24.22,23.95,24.12,164100.0,20.3138,20.5342,20.3053,20.4494,164100.0
2009-03-31 13:30:00,24.14,24.32,24.14,24.32,117700.0,20.4664,20.619,20.4664,20.619,117700.0
2009-03-31 14:00:00,24.32,24.44,24.18,24.41,363800.0,20.619,20.7207,20.5003,20.6953,363800.0
2009-03-31 14:30:00,24.42,24.69,24.41,24.59,272500.0,20.7038,20.9327,20.6953,20.8479,272500.0
2009-03-31 15:00:00,24.59,24.61,24.41,24.49,324600.0,20.8479,20.8648,20.6953,20.7631,324600.0
2009-03-31 15:30:00,24.49,24.5,24.09,24.14,704100.0,20.7631,20.7716,20.424,20.4664,704100.0
2009-04-01 09:30:00,24.37,24.37,23.27,23.45,149000.0,20.6614,20.6614,19.7288,19.8814,149000.0
2009-04-01 10:00:00,23.47,24.26,23.47,24.18,163900.0,19.8983,20.5681,19.8983,20.5003,163900.0
2009-04-01 10:30:00,24.16,24.38,24.04,24.24,78000.0,20.4833,20.6698,20.3816,20.5511,78000.0
2009-04-01 11:00:00,24.24,24.25,23.98,24.02,143200.0,20.5511,20.5596,20.3307,20.3646,143200.0
2009-04-01 11:30:00,24.03,24.07,23.78,23.86,419000.0,20.3731,20.407,20.1611,20.229,419000.0
2009-04-01 12:00:00,23.86,24.0,23.78,23.8,245400.0,20.229,20.3477,20.1611,20.1781,245400.0
2009-04-01 12:30:00,23.8,23.81,23.59,23.59,213000.0,20.1781,20.1866,20.0001,20.0001,213000.0
2009-04-01 13:00:00,23.6,23.81,23.59,23.8,186600.0,20.0085,20.1866,20.0001,20.1781,186600.0
2009-04-01 13:30:00,23.8,23.86,23.64,23.7,361300.0,20.1781,20.229,20.0425,20.0933,361300.0
2009-04-01 14:00:00,23.69,23.94,23.66,23.75,420900.0,20.0848,20.2968,20.0594,20.1357,420900.0
2009-04-01 14:30:00,23.76,24.02,23.76,23.96,327800.0,20.1442,20.3646,20.1442,20.3138,327800.0
2009-04-01 15:00:00,23.97,23.97,23.45,23.66,611700.0,20.3222,20.3222,19.8814,20.0594,611700.0
2009-04-01 15:30:00,23.66,23.92,23.59,23.87,805200.0,20.0594,20.2798,20.0001,20.2375,805200.0
2009-04-02 09:30:00,24.79,25.9,24.3,25.25,530200.0,21.0174,21.9585,20.602,21.4074,530200.0
2009-04-02 10:00:00,25.27,25.43,25.06,25.07,441800.0,21.4244,21.56,21.2464,21.2548,441800.0
2009-04-02 10:30:00,25.08,25.64,25.07,25.64,308800.0,21.2633,21.7381,21.2548,21.7381,308800.0
2009-04-02 11:00:00,25.64,26.14,25.62,25.88,267200.0,21.7381,22.162,21.7211,21.9416,267200.0
2009-04-02 11:30:00,25.88,25.95,25.78,25.84,172400.0,21.9416,22.0009,21.8568,21.9077,172400.0
2009-04-02 12:00:00,25.85,25.9,25.57,25.81,187400.0,21.9161,21.9585,21.6787,21.8822,187400.0
2009-04-02 12:30:00,25.82,26.09,25.81,25.97,176300.0,21.8907,22.1196,21.8822,22.0179,176300.0
2009-04-02 13:00:00,25.98,26.07,25.92,26.02,229500.0,22.0263,22.1027,21.9755,22.0603,229500.0
2009-04-02 13:30:00,26.02,26.05,25.81,25.92,293800.0,22.0603,22.0857,21.8822,21.9755,293800.0
2009-04-02 14:00:00,25.93,26.04,25.86,26.03,199900.0,21.984,22.0772,21.9246,22.0687,199900.0
2009-04-02 14:30:00,26.03,26.19,25.84,25.92,219600.0,22.0687,22.2044,21.9077,21.9755,219600.0
2009-04-02 15:00:00,25.91,26.07,25.79,25.97,447300.0,21.967,22.1027,21.8653,22.0179,447300.0
2009-04-02 15:30:00,25.98,26.06,25.8,25.89,762600.0,22.0263,22.0942,21.8737,21.95,762600.0
2009-04-03 09:30:00,25.89,26.25,25.55,25.64,120300.0,21.95,22.2553,21.6618,21.7381,120300.0
2009-04-03 10:00:00,25.63,26.02,25.57,26.01,184100.0,21.7296,22.0603,21.6787,22.0518,184100.0
2009-04-03 10:30:00,26.0,26.09,25.77,25.89,216300.0,22.0433,22.1196,21.8483,21.95,216300.0
2009-04-03 11:00:00,25.89,25.95,25.84,25.91,139800.0,21.95,22.0009,21.9077,21.967,139800.0
2009-04-03 11:30:00,25.92,25.92,25.78,25.87,141600.0,21.9755,21.9755,21.8568,21.9331,141600.0
2009-04-03 12:00:00,25.87,26.09,25.84,26.08,175700.0,21.9331,22.1196,21.9077,22.1111,175700.0
2009-04-03 12:30:00,26.09,26.1,25.99,26.02,79700.0,22.1196,22.1281,22.0348,22.0603,79700.0
2009-04-03 13:00:00,26.03,26.07,25.92,26.06,77100.0,22.0687,22.1027,21.9755,22.0942,77100.0
2009-04-03 13:30:00,26.06,26.25,25.97,26.23,129300.0,22.0942,22.2553,22.0179,22.2383,129300.0
2009-04-03 14:00:00,26.22,26.43,26.13,26.42,214900.0,22.2298,22.4079,22.1535,22.3994,214900.0
2009-04-03 14:30:00,26.42,26.51,26.31,26.4,171000.0,22.3994,22.4757,22.3061,22.3824,171000.0
2009-04-03 15:00:00,26.41,26.42,26.08,26.13,282600.0,22.3909,22.3994,22.1111,22.1535,282600.0
2009-04-03 15:30:00,26.13,26.48,26.09,26.48,350600.0,22.1535,22.4503,22.1196,22.4503,350600.0
2009-04-06 09:30:00,26.42,26.49,25.72,26.05,94900.0,22.3994,22.4587,21.8059,22.0857,94900.0
2009-04-06 10:00:00,26.05,26.15,25.7,25.7,268300.0,22.0857,22.1705,21.789,21.789,268300.0
2009-04-06 10:30:00,25.7,25.71,25.54,25.56,103200.0,21.789,21.7974,21.6533,21.6703,103200.0
2009-04-06 11:00:00,25.56,25.71,25.48,25.65,140600.0,21.6703,21.7974,21.6024,21.7466,140600.0
2009-04-06 11:30:00,25.65,25.75,25.45,25.49,112300.0,21.7466,21.8314,21.577,21.6109,112300.0
2009-04-06 12:00:00,25.48,25.54,25.38,25.51,58200.0,21.6024,21.6533,21.5177,21.6279,58200.0
2009-04-06 12:30:00,25.5,25.71,25.44,25.71,57500.0,21.6194,21.7974,21.5685,21.7974,57500.0
2009-04-06 13:00:00,25.71,25.76,25.56,25.57,57700.0,21.7974,21.8398,21.6703,21.6787,57700.0
2009-04-06 13:30:00,25.57,25.77,25.47,25.73,87900.0,21.6787,21.8483,21.594,21.8144,87900.0
2009-04-06 14:00:00,25.73,25.74,25.55,25.69,82200.0,21.8144,21.8229,21.6618,21.7805,82200.0
2009-04-06 14:30:00,25.7,25.78,25.52,25.71,105600.0,21.789,21.8568,21.6364,21.7974,105600.0
2009-04-06 15:00:00,25.71,25.81,25.57,25.75,143500.0,21.7974,21.8822,21.6787,21.8314,143500.0
2009-04-06 15:30:00,25.72,26.01,25.7,25.97,218900.0,21.8059,22.0518,21.789,22.0179,218900.0
2009-04-07 09:30:00,25.56,25.74,24.81,24.9,126300.0,21.6703,21.8229,21.0344,21.1107,126300.0
2009-04-07 10:00:00,24.92,24.97,24.61,24.79,91300.0,21.1277,21.1701,20.8648,21.0174,91300.0
2009-04-07 10:30:00,24.77,24.97,24.76,24.9,102300.0,21.0005,21.1701,20.992,21.1107,102300.0
2009-04-07 11:00:00,24.9,24.9,24.63,24.63,89300.0,21.1107,21.1107,20.8818,20.8818,89300.0
2009-04-07 11:30:00,24.62,24.69,24.54,24.59,83600.0,20.8733,20.9327,20.8055,20.8479,83600.0
2009-04-07 12:00:00,24.6,24.68,24.5,24.53,108900.0,20.8564,20.9242,20.7716,20.797,108900.0
2009-04-07 12:30:00,24.53,24.63,24.52,24.56,84000.0,20.797,20.8818,20.7885,20.8224,84000.0
2009-04-07 13:00:00,24.57,24.59,24.26,24.28,123700.0,20.8309,20.8479,20.5681,20.5851,123700.0
2009-04-07 13:30:00,24.28,24.45,24.18,24.43,90400.0,20.5851,20.7292,20.5003,20.7122,90400.0
2009-04-07 14:00:00,24.42,24.62,24.39,24.6,171800.0,20.7038,20.8733,20.6783,20.8564,171800.0
2009-04-07 14:30:00,24.6,24.64,24.53,24.61,184500.0,20.8564,20.8903,20.797,20.8648,184500.0
2009-04-07 15:00:00,24.61,24.73,24.52,24.58,242200.0,20.8648,20.9666,20.7885,20.8394,242200.0
2009-04-07 15:30:00,24.59,24.75,24.54,24.59,426800.0,20.8479,20.9835,20.8055,20.8479,426800.0
2009-04-08 09:30:00,24.55,25.01,24.16,24.64,152800.0,20.814,21.204,20.4833,20.8903,152800.0
2009-04-08 10:00:00,24.62,24.65,24.45,24.45,147800.0,20.8733,20.8987,20.7292,20.7292,147800.0
2009-04-08 10:30:00,24.46,24.55,24.45,24.54,140400.0,20.7377,20.814,20.7292,20.8055,140400.0
2009-04-08 11:00:00,24.54,24.9,24.54,24.88,202400.0,20.8055,21.1107,20.8055,21.0937,202400.0
2009-04-08 11:30:00,24.89,25.22,24.8,25.19,193900.0,21.1022,21.382,21.0259,21.3566,193900.0
2009-04-08 12:00:00,25.2,25.31,25.08,25.1,146700.0,21.3651,21.4583,21.2633,21.2803,146700.0
2009-04-08 12:30:00,25.1,25.24,25.0,25.19,179000.0,21.2803,21.399,21.1955,21.3566,179000.0
2009-04-08 13:00:00,25.2,25.26,25.12,25.17,199400.0,21.3651,21.4159,21.2972,21.3396,199400.0
2009-04-08 13:30:00,25.17,25.24,25.1,25.18,73200.0,21.3396,21.399,21.2803,21.3481,73200.0
2009-04-08 14:00:00,25.18,25.21,25.08,25.17,100600.0,21.3481,21.3735,21.2633,21.3396,100600.0
2009-04-08 14:30:00,25.16,25.18,24.91,24.93,160600.0,21.3311,21.3481,21.1192,21.1361,160600.0
2009-04-08 15:00:00,24.92,25.13,24.76,25.05,189000.0,21.1277,21.3057,20.992,21.2379,189000.0
2009-04-08 15:30:00,25.05,25.28,25.03,25.28,296500.0,21.2379,21.4329,21.2209,21.4329,296500.0
2009-04-09 09:30:00,25.89,26.87,25.56,26.87,198300.0,21.95,22.7809,21.6703,22.7809,198300.0
2009-04-09 10:00:00,26.85,26.95,26.55,26.61,141500.0,22.764,22.8487,22.5096,22.5605,141500.0
2009-04-09 10:30:00,26.61,26.7,26.53,26.61,80100.0,22.5605,22.6368,22.4926,22.5605,80100.0
2009-04-09 11:00:00,26.61,26.82,26.57,26.6,269400.0,22.5605,22.7385,22.5266,22.552,269400.0
2009-04-09 11:30:00,26.61,26.74,26.59,26.72,154200.0,22.5605,22.6707,22.5435,22.6537,154200.0
2009-04-09 12:00:00,26.73,26.95,26.67,26.89,212300.0,22.6622,22.8487,22.6113,22.7979,212300.0
2009-04-09 12:30:00,26.87,26.9,26.75,26.81,133200.0,22.7809,22.8063,22.6792,22.73,133200.0
2009-04-09 13:00:00,26.81,27.0,26.77,26.94,161300.0,22.73,22.8911,22.6961,22.8403,161300.0
2009-04-09 13:30:00,26.93,27.16,26.93,27.08,169800.0,22.8318,23.0268,22.8318,22.959,169800.0
2009-04-09 14:00:00,27.09,27.09,26.91,26.99,101300.0,22.9674,22.9674,22.8148,22.8826,101300.0
2009-04-09 14:30:00,26.99,27.12,26.99,27.09,233300.0,22.8826,22.9929,22.8826,22.9674,233300.0
2009-04-09 15:00:00,27.09,27.11,26.9,26.91,275100.0,22.9674,22.9844,22.8063,22.8148,275100.0
2009-04-09 15:30:00,26.9,26.93,26.77,26.93,627600.0,22.8063,22.8318,22.6961,22.8318,627600.0
2009-04-13 09:30:00,26.73,26.83,25.93,26.13,107000.0,22.6622,22.747,21.984,22.1535,107000.0
2009-04-13 10:00:00,26.09,26.44,25.99,26.32,219100.0,22.1196,22.4163,22.0348,22.3146,219100.0
2009-04-13 10:30:00,26.31,26.45,26.17,26.37,272100.0,22.3061,22.4248,22.1874,22.357,272100.0
2009-04-13 11:00:00,26.35,26.62,26.28,26.56,187500.0,22.34,22.569,22.2807,22.5181,187500.0
2009-04-13 11:30:00,26.54,26.59,26.44,26.54,116500.0,22.5011,22.5435,22.4163,22.5011,116500.0
2009-04-13 12:00:00,26.55,26.59,26.5,26.52,77200.0,22.5096,22.5435,22.4672,22.4842,77200.0
2009-04-13 12:30:00,26.52,26.53,26.46,26.48,129100.0,22.4842,22.4926,22.4333,22.4503,129100.0
2009-04-13 13:00:00,26.48,26.48,26.34,26.46,169600.0,22.4503,22.4503,22.3316,22.4333,169600.0
2009-04-13 13:30:00,26.46,26.72,26.46,26.67,147300.0,22.4333,22.6537,22.4333,22.6113,147300.0
2009-04-13 14:00:00,26.68,26.75,26.51,26.52,234400.0,22.6198,22.6792,22.4757,22.4842,234400.0
2009-04-13 14:30:00,26.53,26.8,26.52,26.72,204300.0,22.4926,22.7216,22.4842,22.6537,204300.0
2009-04-13 15:00:00,26.71,26.89,26.67,26.89,219800.0,22.6453,22.7979,22.6113,22.7979,219800.0
2009-04-13 15:30:00,26.89,26.91,26.68,26.69,374600.0,22.7979,22.8148,22.6198,22.6283,374600.0
2009-04-14 09:30:00,27.2,27.81,26.13,27.71,731200.0,23.0607,23.5779,22.1535,23.4931,731200.0
2009-04-14 10:00:00,27.64,28.37,27.57,28.11,830300.0,23.4337,24.0526,23.3744,23.8322,830300.0
2009-04-14 10:30:00,28.12,28.45,28.0,28.0,493700.0,23.8407,24.1205,23.7389,23.7389,493700.0
2009-04-14 11:00:00,28.02,28.31,27.89,27.93,423900.0,23.7559,24.0018,23.6457,23.6796,423900.0
2009-04-14 11:30:00,27.93,27.93,27.67,27.9,235100.0,23.6796,23.6796,23.4592,23.6542,235100.0
2009-04-14 12:00:00,27.9,28.0,27.65,27.65,265800.0,23.6542,23.7389,23.4422,23.4422,265800.0
2009-04-14 12:30:00,27.66,27.7,27.09,27.13,249200.0,23.4507,23.4846,22.9674,23.0013,249200.0
2009-04-14 13:00:00,27.13,27.34,27.09,27.26,202300.0,23.0013,23.1794,22.9674,23.1116,202300.0
2009-04-14 13:30:00,27.26,27.4,27.13,27.24,193400.0,23.1116,23.2303,23.0013,23.0946,193400.0
2009-04-14 14:00:00,27.25,27.33,27.2,27.29,316100.0,23.1031,23.1709,23.0607,23.137,316100.0
2009-04-14 14:30:00,27.3,27.6,27.25,27.6,262300.0,23.1455,23.3998,23.1031,23.3998,262300.0
2009-04-14 15:00:00,27.62,27.66,27.49,27.55,475600.0,23.4168,23.4507,23.3066,23.3574,475600.0
2009-04-14 15:30:00,27.55,27.58,27.35,27.35,877600.0,23.3574,23.3829,23.1879,23.1879,877600.0
2009-04-15 09:30:00,26.81,27.46,26.48,26.88,195400.0,22.73,23.2811,22.4503,22.7894,195400.0
2009-04-15 10:00:00,26.89,27.31,26.89,27.22,126400.0,22.7979,23.1539,22.7979,23.0776,126400.0
2009-04-15 10:30:00,27.21,27.22,26.84,26.91,174500.0,23.0692,23.0776,22.7555,22.8148,174500.0
2009-04-15 11:00:00,26.91,27.03,26.67,26.98,166800.0,22.8148,22.9166,22.6113,22.8742,166800.0
2009-04-15 11:30:00,26.97,27.13,26.88,27.02,137500.0,22.8657,23.0013,22.7894,22.9081,137500.0
2009-04-15 12:00:00,27.03,27.06,26.92,26.93,68900.0,22.9166,22.942,22.8233,22.8318,68900.0
2009-04-15 12:30:00,26.93,27.1,26.9,27.1,93300.0,22.8318,22.9759,22.8063,22.9759,93300.0
2009-04-15 13:00:00,27.1,27.17,26.89,26.89,202900.0,22.9759,23.0353,22.7979,22.7979,202900.0
2009-04-15 13:30:00,26.89,26.9,26.64,26.73,176500.0,22.7979,22.8063,22.5859,22.6622,176500.0
2009-04-15 14:00:00,26.72,26.9,26.61,26.63,157200.0,22.6537,22.8063,22.5605,22.5774,157200.0
2009-04-15 14:30:00,26.63,26.69,26.56,26.64,153600.0,22.5774,22.6283,22.5181,22.5859,153600.0
2009-04-15 15:00:00,26.63,26.97,26.63,26.88,244800.0,22.5774,22.8657,22.5774,22.7894,244800.0
2009-04-15 15:30:00,26.87,27.12,26.79,27.11,532500.0,22.7809,22.9929,22.7131,22.9844,532500.0
2009-04-16 09:30:00,27.12,27.53,26.78,26.89,184600.0,22.9929,23.3405,22.7046,22.7979,184600.0
2009-04-16 10:00:00,26.91,26.91,26.47,26.72,122900.0,22.8148,22.8148,22.4418,22.6537,122900.0
2009-04-16 10:30:00,26.71,26.84,26.6,26.65,103300.0,22.6453,22.7555,22.552,22.5944,103300.0
2009-04-16 11:00:00,26.66,26.79,26.62,26.73,118500.0,22.6029,22.7131,22.569,22.6622,118500.0
2009-04-16 11:30:00,26.73,26.98,26.73,26.93,125700.0,22.6622,22.8742,22.6622,22.8318,125700.0
2009-04-16 12:00:00,26.93,27.11,26.87,26.99,174000.0,22.8318,22.9844,22.7809,22.8826,174000.0
2009-04-16 12:30:00,26.99,27.12,26.94,27.12,163900.0,22.8826,22.9929,22.8403,22.9929,163900.0
2009-04-16 13:00:00,27.12,27.3,27.11,27.26,152300.0,22.9929,23.1455,22.9844,23.1116,152300.0
2009-04-16 13:30:00,27.27,27.33,27.22,27.33,187800.0,23.12,23.1709,23.0776,23.1709,187800.0
2009-04-16 14:00:00,27.33,27.57,27.31,27.5,251500.0,23.1709,23.3744,23.1539,23.315,251500.0
2009-04-16 14:30:00,27.5,27.66,27.45,27.62,259900.0,23.315,23.4507,23.2726,23.4168,259900.0
2009-04-16 15:00:00,27.63,27.73,27.54,27.69,316400.0,23.4253,23.51,23.3489,23.4761,316400.0
2009-04-16 15:30:00,27.69,27.75,27.58,27.67,475000.0,23.4761,23.527,23.3829,23.4592,475000.0
2009-04-17 09:30:00,27.62,27.75,27.03,27.5,202100.0,23.4168,23.527,22.9166,23.315,202100.0
2009-04-17 10:00:00,27.51,27.63,27.42,27.57,104300.0,23.3235,23.4253,23.2472,23.3744,104300.0
2009-04-17 10:30:00,27.55,27.56,27.28,27.46,94300.0,23.3574,23.3659,23.1285,23.2811,94300.0
2009-04-17 11:00:00,27.46,27.47,27.13,27.24,147300.0,23.2811,23.2896,23.0013,23.0946,147300.0
2009-04-17 11:30:00,27.24,27.4,27.2,27.28,97100.0,23.0946,23.2303,23.0607,23.1285,97100.0
2009-04-17 12:00:00,27.29,27.38,27.22,27.32,54600.0,23.137,23.2133,23.0776,23.1624,54600.0
2009-04-17 12:30:00,27.32,27.32,27.17,27.3,53300.0,23.1624,23.1624,23.0353,23.1455,53300.0
2009-04-17 13:00:00,27.3,27.34,27.25,27.33,67300.0,23.1455,23.1794,23.1031,23.1709,67300.0
2009-04-17 13:30:00,27.31,27.41,27.29,27.41,150000.0,23.1539,23.2387,23.137,23.2387,150000.0
2009-04-17 14:00:00,27.41,27.47,27.37,27.4,122800.0,23.2387,23.2896,23.2048,23.2303,122800.0
2009-04-17 14:30:00,27.4,27.75,27.38,27.43,190900.0,23.2303,23.527,23.2133,23.2557,190900.0
2009-04-17 15:00:00,27.43,27.59,27.39,27.52,217500.0,23.2557,23.3913,23.2218,23.332,217500.0
2009-04-17 15:30:00,27.53,27.68,27.46,27.55,409800.0,23.3405,23.4676,23.2811,23.3574,409800.0
2009-04-20 09:30:00,27.37,27.37,26.22,26.27,107800.0,23.2048,23.2048,22.2298,22.2722,107800.0
2009-04-20 10:00:00,26.27,26.27,25.9,26.1,109300.0,22.2722,22.2722,21.9585,22.1281,109300.0
2009-04-20 10:30:00,26.1,26.24,25.87,25.9,114300.0,22.1281,22.2468,21.9331,21.9585,114300.0
2009-04-20 11:00:00,25.9,26.17,25.79,26.15,83100.0,21.9585,22.1874,21.8653,22.1705,83100.0
2009-04-20 11:30:00,26.15,26.29,26.14,26.21,104800.0,22.1705,22.2892,22.162,22.2213,104800.0
2009-04-20 12:00:00,26.21,26.3,26.05,26.29,85100.0,22.2213,22.2977,22.0857,22.2892,85100.0
2009-04-20 12:30:00,26.27,26.3,26.19,26.19,75800.0,22.2722,22.2977,22.2044,22.2044,75800.0
2009-04-20 13:00:00,26.19,26.19,25.99,26.02,88700.0,22.2044,22.2044,22.0348,22.0603,88700.0
2009-04-20 13:30:00,26.01,26.16,25.98,26.08,72300.0,22.0518,22.179,22.0263,22.1111,72300.0
2009-04-20 14:00:00,26.07,26.14,25.98,26.14,86800.0,22.1027,22.162,22.0263,22.162,86800.0
2009-04-20 14:30:00,26.13,26.23,26.06,26.1,120200.0,22.1535,22.2383,22.0942,22.1281,120200.0
2009-04-20 15:00:00,26.11,26.2,26.03,26.15,199000.0,22.1366,22.2129,22.0687,22.1705,199000.0
2009-04-20 15:30:00,26.15,26.29,26.07,26.09,709200.0,22.1705,22.2892,22.1027,22.1196,709200.0
2009-04-21 09:30:00,26.18,26.55,25.72,26.32,132600.0,22.1959,22.5096,21.8059,22.3146,132600.0
2009-04-21 10:00:00,26.34,26.4,25.85,25.94,213300.0,22.3316,22.3824,21.9161,21.9924,213300.0
2009-04-21 10:30:00,25.94,26.11,25.93,26.08,111600.0,21.9924,22.1366,21.984,22.1111,111600.0
2009-04-21 11:00:00,26.08,26.38,26.08,26.25,102500.0,22.1111,22.3655,22.1111,22.2553,102500.0
2009-04-21 11:30:00,26.26,26.59,26.22,26.54,153600.0,22.2637,22.5435,22.2298,22.5011,153600.0
2009-04-21 12:00:00,26.55,26.78,26.52,26.71,216600.0,22.5096,22.7046,22.4842,22.6453,216600.0
2009-04-21 12:30:00,26.71,26.91,26.67,26.75,122200.0,22.6453,22.8148,22.6113,22.6792,122200.0
2009-04-21 13:00:00,26.75,26.84,26.65,26.69,168100.0,22.6792,22.7555,22.5944,22.6283,168100.0
2009-04-21 13:30:00,26.68,26.78,26.6,26.76,127300.0,22.6198,22.7046,22.552,22.6876,127300.0
2009-04-21 14:00:00,26.76,26.82,26.58,26.64,152500.0,22.6876,22.7385,22.535,22.5859,152500.0
2009-04-21 14:30:00,26.65,26.81,26.65,26.76,174000.0,22.5944,22.73,22.5944,22.6876,174000.0
2009-04-21 15:00:00,26.75,27.21,26.75,27.01,273800.0,22.6792,23.0692,22.6792,22.8996,273800.0
2009-04-21 15:30:00,27.02,27.17,26.89,27.11,381400.0,22.9081,23.0353,22.7979,22.9844,381400.0
2009-04-22 09:30:00,26.9,27.14,26.6,27.1,143500.0,22.8063,23.0098,22.552,22.9759,143500.0
2009-04-22 10:00:00,27.15,27.87,27.13,27.79,128300.0,23.0183,23.6287,23.0013,23.5609,128300.0
2009-04-22 10:30:00,27.76,27.97,27.7,27.8,140400.0,23.5355,23.7135,23.4846,23.5694,140400.0
2009-04-22 11:00:00,27.81,28.07,27.79,28.07,202900.0,23.5779,23.7983,23.5609,23.7983,202900.0
2009-04-22 11:30:00,28.1,28.54,28.08,28.51,213700.0,23.8237,24.1968,23.8068,24.1713,213700.0
2009-04-22 12:00:00,28.52,28.64,28.29,28.3,163200.0,24.1798,24.2815,23.9848,23.9933,163200.0
2009-04-22 12:30:00,28.31,28.31,27.72,27.87,110400.0,24.0018,24.0018,23.5016,23.6287,110400.0
2009-04-22 13:00:00,27.88,28.05,27.78,28.05,71800.0,23.6372,23.7813,23.5524,23.7813,71800.0
2009-04-22 13:30:00,28.04,28.17,27.96,27.98,115200.0,23.7729,23.8831,23.705,23.722,115200.0
2009-04-22 14:00:00,27.96,28.29,27.92,28.29,208900.0,23.705,23.9848,23.6711,23.9848,208900.0
2009-04-22 14:30:00,28.29,28.5,28.26,28.35,219900.0,23.9848,24.1629,23.9594,24.0357,219900.0
2009-04-22 15:00:00,28.35,28.6,28.22,28.41,387200.0,24.0357,24.2476,23.9255,24.0866,387200.0
2009-04-22 15:30:00,28.41,28.46,27.87,27.92,650700.0,24.0866,24.1289,23.6287,23.6711,650700.0
2009-04-23 09:30:00,27.77,27.89,27.2,27.41,213400.0,23.5439,23.6457,23.0607,23.2387,213400.0
2009-04-23 10:00:00,27.35,27.56,27.09,27.53,124000.0,23.1879,23.3659,22.9674,23.3405,124000.0
2009-04-23 10:30:00,27.49,27.73,27.33,27.37,98200.0,23.3066,23.51,23.1709,23.2048,98200.0
2009-04-23 11:00:00,27.37,27.46,27.04,27.18,58200.0,23.2048,23.2811,22.925,23.0437,58200.0
2009-04-23 11:30:00,27.16,27.26,27.05,27.11,79600.0,23.0268,23.1116,22.9335,22.9844,79600.0
2009-04-23 12:00:00,27.13,27.49,27.05,27.44,83700.0,23.0013,23.3066,22.9335,23.2642,83700.0
2009-04-23 12:30:00,27.43,27.5,27.34,27.45,99900.0,23.2557,23.315,23.1794,23.2726,99900.0
2009-04-23 13:00:00,27.45,27.91,27.45,27.9,179900.0,23.2726,23.6626,23.2726,23.6542,179900.0
2009-04-23 13:30:00,27.89,27.93,27.61,27.81,178700.0,23.6457,23.6796,23.4083,23.5779,178700.0
2009-04-23 14:00:00,27.79,27.79,27.5,27.54,166800.0,23.5609,23.5609,23.315,23.3489,166800.0
2009-04-23 14:30:00,27.54,27.72,27.36,27.45,221400.0,23.3489,23.5016,23.1963,23.2726,221400.0
2009-04-23 15:00:00,27.45,27.5,27.21,27.46,255800.0,23.2726,23.315,23.0692,23.2811,255800.0
2009-04-23 15:30:00,27.46,27.86,27.3,27.73,610400.0,23.2811,23.6202,23.1455,23.51,610400.0
2009-04-24 09:30:00,27.53,28.17,27.47,27.62,101000.0,23.3405,23.8831,23.2896,23.4168,101000.0
2009-04-24 10:00:00,27.62,28.01,27.62,27.96,121400.0,23.4168,23.7474,23.4168,23.705,121400.0
2009-04-24 10:30:00,27.95,27.96,27.67,27.81,139800.0,23.6966,23.705,23.4592,23.5779,139800.0
2009-04-24 11:00:00,27.8,27.83,27.64,27.74,83800.0,23.5694,23.5948,23.4337,23.5185,83800.0
2009-04-24 11:30:00,27.74,28.07,27.7,27.98,140500.0,23.5185,23.7983,23.4846,23.722,140500.0
2009-04-24 12:00:00,27.97,27.97,27.8,27.83,112900.0,23.7135,23.7135,23.5694,23.5948,112900.0
2009-04-24 12:30:00,27.83,28.14,27.83,28.09,57300.0,23.5948,23.8576,23.5948,23.8152,57300.0
2009-04-24 13:00:00,28.11,28.25,28.06,28.19,101700.0,23.8322,23.9509,23.7898,23.9,101700.0
2009-04-24 13:30:00,28.19,28.19,27.86,27.88,144000.0,23.9,23.9,23.6202,23.6372,144000.0
2009-04-24 14:00:00,27.88,28.09,27.48,27.85,335900.0,23.6372,23.8152,23.2981,23.6118,335900.0
2009-04-24 14:30:00,27.88,28.12,27.83,28.08,131800.0,23.6372,23.8407,23.5948,23.8068,131800.0
2009-04-24 15:00:00,28.08,28.29,28.02,28.08,266800.0,23.8068,23.9848,23.7559,23.8068,266800.0
2009-04-24 15:30:00,28.08,28.29,27.81,27.98,367800.0,23.8068,23.9848,23.5779,23.722,367800.0
2009-04-27 09:30:00,27.36,27.55,27.01,27.43,118600.0,23.1963,23.3574,22.8996,23.2557,118600.0
2009-04-27 10:00:00,27.45,27.51,27.06,27.27,105400.0,23.2726,23.3235,22.942,23.12,105400.0
2009-04-27 10:30:00,27.28,27.42,27.13,27.38,68100.0,23.1285,23.2472,23.0013,23.2133,68100.0
2009-04-27 11:00:00,27.37,27.49,27.26,27.44,114500.0,23.2048,23.3066,23.1116,23.2642,114500.0
2009-04-27 11:30:00,27.45,27.5,27.25,27.44,65000.0,23.2726,23.315,23.1031,23.2642,65000.0
2009-04-27 12:00:00,27.43,27.51,27.27,27.32,44300.0,23.2557,23.3235,23.12,23.1624,44300.0
2009-04-27 12:30:00,27.31,27.33,27.0,27.06,66400.0,23.1539,23.1709,22.8911,22.942,66400.0
2009-04-27 13:00:00,27.04,27.07,26.96,26.97,132200.0,22.925,22.9505,22.8572,22.8657,132200.0
2009-04-27 13:30:00,26.98,27.09,26.83,26.87,155900.0,22.8742,22.9674,22.747,22.7809,155900.0
2009-04-27 14:00:00,26.86,26.96,26.75,26.96,146300.0,22.7724,22.8572,22.6792,22.8572,146300.0
2009-04-27 14:30:00,26.96,27.07,26.87,26.92,139900.0,22.8572,22.9505,22.7809,22.8233,139900.0
2009-04-27 15:00:00,26.94,27.08,26.8,26.93,261000.0,22.8403,22.959,22.7216,22.8318,261000.0
2009-04-27 15:30:00,26.92,27.06,26.8,26.88,535400.0,22.8233,22.942,22.7216,22.7894,535400.0
2009-04-28 09:30:00,26.75,26.88,26.19,26.58,124900.0,22.6792,22.7894,22.2044,22.535,124900.0
2009-04-28 10:00:00,26.58,26.95,26.58,26.9,100600.0,22.535,22.8487,22.535,22.8063,100600.0
2009-04-28 10:30:00,26.9,27.02,26.82,26.95,155300.0,22.8063,22.9081,22.7385,22.8487,155300.0
2009-04-28 11:00:00,26.96,27.1,26.8,27.05,216000.0,22.8572,22.9759,22.7216,22.9335,216000.0
2009-04-28 11:30:00,27.05,27.06,26.79,26.99,58500.0,22.9335,22.942,22.7131,22.8826,58500.0
2009-04-28 12:00:00,26.99,27.18,26.99,27.15,98300.0,22.8826,23.0437,22.8826,23.0183,98300.0
2009-04-28 12:30:00,27.16,27.25,27.06,27.19,55300.0,23.0268,23.1031,22.942,23.0522,55300.0
2009-04-28 13:00:00,27.2,27.27,26.97,26.98,70000.0,23.0607,23.12,22.8657,22.8742,70000.0
2009-04-28 13:30:00,26.98,27.13,26.92,26.96,84200.0,22.8742,23.0013,22.8233,22.8572,84200.0
2009-04-28 14:00:00,26.98,27.23,26.95,27.11,142900.0,22.8742,23.0861,22.8487,22.9844,142900.0
2009-04-28 14:30:00,27.11,27.22,26.97,26.98,117600.0,22.9844,23.0776,22.8657,22.8742,117600.0
2009-04-28 15:00:00,26.99,27.1,26.94,26.99,192200.0,22.8826,22.9759,22.8403,22.8826,192200.0
2009-04-28 15:30:00,26.99,27.01,26.81,26.85,374400.0,22.8826,22.8996,22.73,22.764,374400.0
2009-04-29 09:30:00,26.98,27.17,26.86,27.07,78000.0,22.8742,23.0353,22.7724,22.9505,78000.0
2009-04-29 10:00:00,27.07,27.28,27.01,27.27,68200.0,22.9505,23.1285,22.8996,23.12,68200.0
2009-04-29 10:30:00,27.26,27.66,27.26,27.57,70900.0,23.1116,23.4507,23.1116,23.3744,70900.0
2009-04-29 11:00:00,27.58,27.89,27.48,27.86,96700.0,23.3829,23.6457,23.2981,23.6202,96700.0
2009-04-29 11:30:00,27.86,27.87,27.72,27.75,82300.0,23.6202,23.6287,23.5016,23.527,82300.0
2009-04-29 12:00:00,27.75,27.86,27.67,27.76,81700.0,23.527,23.6202,23.4592,23.5355,81700.0
2009-04-29 12:30:00,27.76,27.77,27.51,27.58,69100.0,23.5355,23.5439,23.3235,23.3829,69100.0
2009-04-29 13:00:00,27.57,27.66,27.53,27.65,106000.0,23.3744,23.4507,23.3405,23.4422,106000.0
2009-04-29 13:30:00,27.66,27.92,27.65,27.9,89800.0,23.4507,23.6711,23.4422,23.6542,89800.0
2009-04-29 14:00:00,27.9,27.91,27.6,27.85,85300.0,23.6542,23.6626,23.3998,23.6118,85300.0
2009-04-29 14:30:00,27.85,28.1,27.74,27.83,166700.0,23.6118,23.8237,23.5185,23.5948,166700.0
2009-04-29 15:00:00,27.85,27.86,27.53,27.63,146900.0,23.6118,23.6202,23.3405,23.4253,146900.0
2009-04-29 15:30:00,27.63,27.72,27.39,27.55,362600.0,23.4253,23.5016,23.2218,23.3574,362600.0
2009-04-30 09:30:00,27.61,28.44,27.61,28.29,102700.0,23.4083,24.112,23.4083,23.9848,102700.0
2009-04-30 10:00:00,28.29,28.69,28.28,28.68,98500.0,23.9848,24.3239,23.9763,24.3155,98500.0
2009-04-30 10:30:00,28.68,28.9,28.65,28.9,139100.0,24.3155,24.502,24.29,24.502,139100.0
2009-04-30 11:00:00,28.9,28.9,28.68,28.79,103500.0,24.502,24.502,24.3155,24.4087,103500.0
2009-04-30 11:30:00,28.8,28.85,28.54,28.6,187700.0,24.4172,24.4596,24.1968,24.2476,187700.0
2009-04-30 12:00:00,28.6,28.69,28.41,28.49,120500.0,24.2476,24.3239,24.0866,24.1544,120500.0
2009-04-30 12:30:00,28.51,28.51,28.07,28.13,103500.0,24.1713,24.1713,23.7983,23.8492,103500.0
2009-04-30 13:00:00,28.14,28.38,27.9,27.96,127300.0,23.8576,24.0611,23.6542,23.705,127300.0
2009-04-30 13:30:00,27.94,28.25,27.93,28.2,48300.0,23.6881,23.9509,23.6796,23.9085,48300.0
2009-04-30 14:00:00,28.2,28.46,28.13,28.46,128500.0,23.9085,24.1289,23.8492,24.1289,128500.0
2009-04-30 14:30:00,28.46,28.48,28.2,28.34,131000.0,24.1289,24.1459,23.9085,24.0272,131000.0
2009-04-30 15:00:00,28.35,28.36,27.93,28.0,224400.0,24.0357,24.0442,23.6796,23.7389,224400.0
2009-04-30 15:30:00,28.02,28.36,27.99,28.1,363000.0,23.7559,24.0442,23.7305,23.8237,363000.0
2009-05-01 09:30:00,28.64,28.71,27.32,27.43,113500.0,24.2815,24.3409,23.1624,23.2557,113500.0
2009-05-01 10:00:00,27.45,27.66,27.32,27.39,145600.0,23.2726,23.4507,23.1624,23.2218,145600.0
2009-05-01 10:30:00,27.4,27.55,27.35,27.43,91600.0,23.2303,23.3574,23.1879,23.2557,91600.0
2009-05-01 11:00:00,27.41,27.6,27.38,27.49,96300.0,23.2387,23.3998,23.2133,23.3066,96300.0
2009-05-01 11:30:00,27.47,27.56,27.3,27.32,65500.0,23.2896,23.3659,23.1455,23.1624,65500.0
2009-05-01 12:00:00,27.32,27.6,27.31,27.48,83200.0,23.1624,23.3998,23.1539,23.2981,83200.0
2009-05-01 12:30:00,27.45,27.67,27.43,27.63,55800.0,23.2726,23.4592,23.2557,23.4253,55800.0
2009-05-01 13:00:00,27.64,27.87,27.63,27.78,103700.0,23.4337,23.6287,23.4253,23.5524,103700.0
2009-05-01 13:30:00,27.78,27.92,27.75,27.77,93900.0,23.5524,23.6711,23.527,23.5439,93900.0
2009-05-01 14:00:00,27.77,27.89,27.7,27.72,138200.0,23.5439,23.6457,23.4846,23.5016,138200.0
2009-05-01 14:30:00,27.72,27.72,27.4,27.4,131300.0,23.5016,23.5016,23.2303,23.2303,131300.0
2009-05-01 15:00:00,27.4,27.55,27.09,27.09,157300.0,23.2303,23.3574,22.9674,22.9674,157300.0
2009-05-01 15:30:00,27.1,27.46,26.99,27.44,366400.0,22.9759,23.2811,22.8826,23.2642,366400.0
2009-05-04 09:30:00,27.42,28.18,27.42,28.18,194800.0,23.2472,23.8916,23.2472,23.8916,194800.0
2009-05-04 10:00:00,28.19,28.95,28.17,28.92,177400.0,23.9,24.5444,23.8831,24.5189,177400.0
2009-05-04 10:30:00,28.92,28.93,28.54,28.7,118300.0,24.5189,24.5274,24.1968,24.3324,118300.0
2009-05-04 11:00:00,28.71,28.91,28.71,28.85,149900.0,24.3409,24.5105,24.3409,24.4596,149900.0
2009-05-04 11:30:00,28.86,28.88,28.65,28.68,116700.0,24.4681,24.485,24.29,24.3155,116700.0
2009-05-04 12:00:00,28.68,28.8,28.45,28.49,125500.0,24.3155,24.4172,24.1205,24.1544,125500.0
2009-05-04 12:30:00,28.5,28.83,28.48,28.83,83100.0,24.1629,24.4426,24.1459,24.4426,83100.0
2009-05-04 13:00:00,28.83,28.93,28.77,28.82,62200.0,24.4426,24.5274,24.3918,24.4342,62200.0
2009-05-04 13:30:00,28.83,28.95,28.8,28.84,90900.0,24.4426,24.5444,24.4172,24.4511,90900.0
2009-05-04 14:00:00,28.87,28.93,28.76,28.79,110400.0,24.4765,24.5274,24.3833,24.4087,110400.0
2009-05-04 14:30:00,28.79,28.83,28.65,28.72,138600.0,24.4087,24.4426,24.29,24.3494,138600.0
2009-05-04 15:00:00,28.71,28.82,28.62,28.74,206700.0,24.3409,24.4342,24.2646,24.3663,206700.0
2009-05-04 15:30:00,28.74,28.9,28.6,28.89,407700.0,24.3663,24.502,24.2476,24.4935,407700.0
2009-05-05 09:30:00,28.99,28.99,27.95,28.1,258700.0,24.5783,24.5783,23.6966,23.8237,258700.0
2009-05-05 10:00:00,28.1,28.13,27.8,28.09,165600.0,23.8237,23.8492,23.5694,23.8152,165600.0
2009-05-05 10:30:00,28.08,28.14,27.66,27.67,127000.0,23.8068,23.8576,23.4507,23.4592,127000.0
2009-05-05 11:00:00,27.67,27.78,27.57,27.64,108900.0,23.4592,23.5524,23.3744,23.4337,108900.0
2009-05-05 11:30:00,27.65,27.97,27.65,27.91,103600.0,23.4422,23.7135,23.4422,23.6626,103600.0
2009-05-05 12:00:00,27.91,28.09,27.89,27.97,60100.0,23.6626,23.8152,23.6457,23.7135,60100.0
2009-05-05 12:30:00,27.98,27.98,27.72,27.79,43900.0,23.722,23.722,23.5016,23.5609,43900.0
2009-05-05 13:00:00,27.78,27.9,27.74,27.75,61200.0,23.5524,23.6542,23.5185,23.527,61200.0
2009-05-05 13:30:00,27.77,27.88,27.72,27.75,86300.0,23.5439,23.6372,23.5016,23.527,86300.0
2009-05-05 14:00:00,27.76,27.89,27.7,27.79,117800.0,23.5355,23.6457,23.4846,23.5609,117800.0
2009-05-05 14:30:00,27.79,27.87,27.74,27.74,105800.0,23.5609,23.6287,23.5185,23.5185,105800.0
2009-05-05 15:00:00,27.74,27.92,27.73,27.91,156000.0,23.5185,23.6711,23.51,23.6626,156000.0
2009-05-05 15:30:00,27.9,28.04,27.85,27.94,387200.0,23.6542,23.7729,23.6118,23.6881,387200.0
2009-05-06 09:30:00,28.33,28.67,27.99,28.55,126600.0,24.0187,24.307,23.7305,24.2052,126600.0
2009-05-06 10:00:00,28.54,28.56,27.57,27.61,132300.0,24.1968,24.2137,23.3744,23.4083,132300.0
2009-05-06 10:30:00,27.61,27.96,27.57,27.9,154300.0,23.4083,23.705,23.3744,23.6542,154300.0
2009-05-06 11:00:00,27.91,28.14,27.89,28.12,216700.0,23.6626,23.8576,23.6457,23.8407,216700.0
2009-05-06 11:30:00,28.13,28.36,28.11,28.29,172000.0,23.8492,24.0442,23.8322,23.9848,172000.0
2009-05-06 12:00:00,28.28,28.83,28.21,28.83,77800.0,23.9763,24.4426,23.917,24.4426,77800.0
2009-05-06 12:30:00,28.8,28.82,28.61,28.61,96600.0,24.4172,24.4342,24.2561,24.2561,96600.0
2009-05-06 13:00:00,28.6,28.68,28.46,28.52,63000.0,24.2476,24.3155,24.1289,24.1798,63000.0
2009-05-06 13:30:00,28.52,28.92,28.5,28.89,158300.0,24.1798,24.5189,24.1629,24.4935,158300.0
2009-05-06 14:00:00,28.88,29.12,28.79,29.12,119200.0,24.485,24.6885,24.4087,24.6885,119200.0
2009-05-06 14:30:00,29.11,29.29,29.1,29.23,247100.0,24.68,24.8326,24.6715,24.7818,247100.0
2009-05-06 15:00:00,29.23,29.27,28.99,29.03,299100.0,24.7818,24.8157,24.5783,24.6122,299100.0
2009-05-06 15:30:00,29.03,29.29,28.97,29.28,427700.0,24.6122,24.8326,24.5613,24.8242,427700.0
2009-05-07 09:30:00,29.39,30.8,29.28,29.71,515000.0,24.9174,26.1128,24.8242,25.1887,515000.0
2009-05-07 10:00:00,29.71,29.73,28.83,28.83,381800.0,25.1887,25.2057,24.4426,24.4426,381800.0
2009-05-07 10:30:00,28.83,28.93,28.54,28.75,340500.0,24.4426,24.5274,24.1968,24.3748,340500.0
2009-05-07 11:00:00,28.74,28.85,28.67,28.72,154700.0,24.3663,24.4596,24.307,24.3494,154700.0
2009-05-07 11:30:00,28.72,28.97,28.53,28.96,174600.0,24.3494,24.5613,24.1883,24.5529,174600.0
2009-05-07 12:00:00,28.95,29.0,28.85,28.95,64800.0,24.5444,24.5868,24.4596,24.5444,64800.0
2009-05-07 12:30:00,28.95,29.28,28.93,29.22,201400.0,24.5444,24.8242,24.5274,24.7733,201400.0
2009-05-07 13:00:00,29.22,29.23,28.88,28.89,124400.0,24.7733,24.7818,24.485,24.4935,124400.0
2009-05-07 13:30:00,28.88,28.92,28.56,28.69,145100.0,24.485,24.5189,24.2137,24.3239,145100.0
2009-05-07 14:00:00,28.68,28.68,28.41,28.52,136800.0,24.3155,24.3155,24.0866,24.1798,136800.0
2009-05-07 14:30:00,28.52,28.61,28.33,28.41,159300.0,24.1798,24.2561,24.0187,24.0866,159300.0
2009-05-07 15:00:00,28.41,28.48,28.3,28.4,240800.0,24.0866,24.1459,23.9933,24.0781,240800.0
2009-05-07 15:30:00,28.4,28.61,28.2,28.46,528300.0,24.0781,24.2561,23.9085,24.1289,528300.0
2009-05-08 09:30:00,28.93,29.22,28.42,28.97,116500.0,24.5274,24.7733,24.095,24.5613,116500.0
2009-05-08 10:00:00,28.96,28.96,28.25,28.32,141000.0,24.5529,24.5529,23.9509,24.0102,141000.0
2009-05-08 10:30:00,28.32,28.41,28.13,28.17,126500.0,24.0102,24.0866,23.8492,23.8831,126500.0
2009-05-08 11:00:00,28.17,28.5,28.17,28.28,48500.0,23.8831,24.1629,23.8831,23.9763,48500.0
2009-05-08 11:30:00,28.3,28.45,28.28,28.45,48700.0,23.9933,24.1205,23.9763,24.1205,48700.0
2009-05-08 12:00:00,28.45,28.54,28.37,28.4,76100.0,24.1205,24.1968,24.0526,24.0781,76100.0
2009-05-08 12:30:00,28.4,28.47,28.21,28.46,153400.0,24.0781,24.1374,23.917,24.1289,153400.0
2009-05-08 13:00:00,28.47,28.56,28.4,28.5,44700.0,24.1374,24.2137,24.0781,24.1629,44700.0
2009-05-08 13:30:00,28.48,28.48,28.34,28.34,37800.0,24.1459,24.1459,24.0272,24.0272,37800.0
2009-05-08 14:00:00,28.35,28.6,28.35,28.48,62500.0,24.0357,24.2476,24.0357,24.1459,62500.0
2009-05-08 14:30:00,28.49,28.58,28.46,28.48,65800.0,24.1544,24.2307,24.1289,24.1459,65800.0
2009-05-08 15:00:00,28.48,28.51,28.27,28.29,175400.0,24.1459,24.1713,23.9679,23.9848,175400.0
2009-05-08 15:30:00,28.29,28.4,28.14,28.24,476200.0,23.9848,24.0781,23.8576,23.9424,476200.0
2009-05-11 09:30:00,27.84,27.84,26.87,27.11,104300.0,23.6033,23.6033,22.7809,22.9844,104300.0
2009-05-11 10:00:00,27.13,27.86,27.1,27.82,190200.0,23.0013,23.6202,22.9759,23.5863,190200.0
2009-05-11 10:30:00,27.83,28.14,27.73,27.91,73000.0,23.5948,23.8576,23.51,23.6626,73000.0
2009-05-11 11:00:00,27.9,28.1,27.75,27.76,41100.0,23.6542,23.8237,23.527,23.5355,41100.0
2009-05-11 11:30:00,27.76,27.8,27.51,27.51,135500.0,23.5355,23.5694,23.3235,23.3235,135500.0
2009-05-11 12:00:00,27.51,27.77,27.48,27.77,44200.0,23.3235,23.5439,23.2981,23.5439,44200.0
2009-05-11 12:30:00,27.75,27.86,27.64,27.69,39100.0,23.527,23.6202,23.4337,23.4761,39100.0
2009-05-11 13:00:00,27.69,28.06,27.63,27.89,218600.0,23.4761,23.7898,23.4253,23.6457,218600.0
2009-05-11 13:30:00,27.89,27.96,27.84,27.86,90100.0,23.6457,23.705,23.6033,23.6202,90100.0
2009-05-11 14:00:00,27.87,27.93,27.78,27.91,57400.0,23.6287,23.6796,23.5524,23.6626,57400.0
2009-05-11 14:30:00,27.9,27.99,27.88,27.97,68400.0,23.6542,23.7305,23.6372,23.7135,68400.0
2009-05-11 15:00:00,27.97,27.97,27.73,27.77,176100.0,23.7135,23.7135,23.51,23.5439,176100.0
2009-05-11 15:30:00,27.77,27.89,27.67,27.69,343700.0,23.5439,23.6457,23.4592,23.4761,343700.0
2009-05-12 09:30:00,27.45,27.7,26.94,27.2,164800.0,23.2726,23.4846,22.8403,23.0607,164800.0
2009-05-12 10:00:00,27.2,27.21,26.77,26.83,148300.0,23.0607,23.0692,22.6961,22.747,148300.0
2009-05-12 10:30:00,26.84,26.85,26.58,26.76,72500.0,22.7555,22.764,22.535,22.6876,72500.0
2009-05-12 11:00:00,26.77,26.82,26.53,26.56,53100.0,22.6961,22.7385,22.4926,22.5181,53100.0
2009-05-12 11:30:00,26.57,26.64,26.32,26.32,100000.0,22.5266,22.5859,22.3146,22.3146,100000.0
2009-05-12 12:00:00,26.32,26.39,26.11,26.19,112800.0,22.3146,22.374,22.1366,22.2044,112800.0
2009-05-12 12:30:00,26.19,26.31,26.13,26.17,65600.0,22.2044,22.3061,22.1535,22.1874,65600.0
2009-05-12 13:00:00,26.17,26.25,26.08,26.21,84700.0,22.1874,22.2553,22.1111,22.2213,84700.0
2009-05-12 13:30:00,26.21,26.37,26.17,26.35,156300.0,22.2213,22.357,22.1874,22.34,156300.0
2009-05-12 14:00:00,26.35,26.55,26.32,26.52,182300.0,22.34,22.5096,22.3146,22.4842,182300.0
2009-05-12 14:30:00,26.51,26.97,26.49,26.85,289900.0,22.4757,22.8657,22.4587,22.764,289900.0
2009-05-12 15:00:00,26.85,27.1,26.84,27.07,232000.0,22.764,22.9759,22.7555,22.9505,232000.0
2009-05-12 15:30:00,27.06,27.06,26.85,26.97,401500.0,22.942,22.942,22.764,22.8657,401500.0
2009-05-13 09:30:00,26.62,26.77,25.78,25.98,194800.0,22.6657,22.7934,21.9505,22.1208,194800.0
2009-05-13 10:00:00,25.98,25.98,25.56,25.9,176300.0,22.1208,22.1208,21.7632,22.0527,176300.0
2009-05-13 10:30:00,25.92,26.0,25.59,25.65,102600.0,22.0697,22.1378,21.7887,21.8398,102600.0
2009-05-13 11:00:00,25.65,25.67,25.52,25.61,55800.0,21.8398,21.8568,21.7291,21.8057,55800.0
2009-05-13 11:30:00,25.61,25.63,25.33,25.42,68200.0,21.8057,21.8228,21.5673,21.644,68200.0
2009-05-13 12:00:00,25.4,25.58,25.34,25.54,114100.0,21.6269,21.7802,21.5758,21.7461,114100.0
2009-05-13 12:30:00,25.53,25.61,25.43,25.49,105700.0,21.7376,21.8057,21.6525,21.7036,105700.0
2009-05-13 13:00:00,25.48,25.5,25.25,25.44,104400.0,21.695,21.7121,21.4992,21.661,104400.0
2009-05-13 13:30:00,25.44,25.61,25.41,25.58,94400.0,21.661,21.8057,21.6354,21.7802,94400.0
2009-05-13 14:00:00,25.58,25.59,25.32,25.49,69400.0,21.7802,21.7887,21.5588,21.7036,69400.0
2009-05-13 14:30:00,25.49,25.65,25.41,25.64,58400.0,21.7036,21.8398,21.6354,21.8313,58400.0
2009-05-13 15:00:00,25.63,25.78,25.48,25.63,188400.0,21.8228,21.9505,21.695,21.8228,188400.0
2009-05-13 15:30:00,25.63,25.78,25.59,25.68,564600.0,21.8228,21.9505,21.7887,21.8653,564600.0
2009-05-14 09:30:00,25.75,26.48,25.72,25.87,158300.0,21.9249,22.5465,21.8994,22.0271,158300.0
2009-05-14 10:00:00,25.9,26.53,25.9,26.23,326900.0,22.0527,22.5891,22.0527,22.3336,326900.0
2009-05-14 10:30:00,26.23,26.66,26.23,26.51,223500.0,22.3336,22.6998,22.3336,22.572,223500.0
2009-05-14 11:00:00,26.53,26.8,26.53,26.74,87300.0,22.5891,22.819,22.5891,22.7679,87300.0
2009-05-14 11:30:00,26.74,26.84,26.59,26.76,71000.0,22.7679,22.853,22.6402,22.7849,71000.0
2009-05-14 12:00:00,26.76,26.94,26.71,26.82,112200.0,22.7849,22.9382,22.7423,22.836,112200.0
2009-05-14 12:30:00,26.81,26.9,26.71,26.83,87600.0,22.8275,22.9041,22.7423,22.8445,87600.0
2009-05-14 13:00:00,26.83,26.91,26.68,26.69,113900.0,22.8445,22.9126,22.7168,22.7253,113900.0
2009-05-14 13:30:00,26.68,26.75,26.59,26.59,62300.0,22.7168,22.7764,22.6402,22.6402,62300.0
2009-05-14 14:00:00,26.59,26.84,26.59,26.8,100000.0,22.6402,22.853,22.6402,22.819,100000.0
2009-05-14 14:30:00,26.79,27.05,26.78,26.88,233900.0,22.8105,23.0318,22.8019,22.8871,233900.0
2009-05-14 15:00:00,26.89,26.94,26.65,26.7,184500.0,22.8956,22.9382,22.6912,22.7338,184500.0
2009-05-14 15:30:00,26.7,26.87,26.58,26.68,507400.0,22.7338,22.8786,22.6316,22.7168,507400.0
2009-05-15 09:30:00,26.52,27.5,26.18,27.32,211400.0,22.5806,23.415,22.2911,23.2617,211400.0
2009-05-15 10:00:00,27.3,27.45,27.06,27.33,110200.0,23.2447,23.3724,23.0403,23.2702,110200.0
2009-05-15 10:30:00,27.33,27.66,27.33,27.62,81000.0,23.2702,23.5512,23.2702,23.5172,81000.0
2009-05-15 11:00:00,27.62,27.68,27.32,27.37,125200.0,23.5172,23.5682,23.2617,23.3043,125200.0
2009-05-15 11:30:00,27.36,27.46,27.02,27.02,160900.0,23.2958,23.3809,23.0063,23.0063,160900.0
2009-05-15 12:00:00,27.03,27.34,27.03,27.25,77200.0,23.0148,23.2787,23.0148,23.2021,77200.0
2009-05-15 12:30:00,27.25,27.26,26.84,27.03,98500.0,23.2021,23.2106,22.853,23.0148,98500.0
2009-05-15 13:00:00,27.03,27.11,27.0,27.02,67800.0,23.0148,23.0829,22.9893,23.0063,67800.0
2009-05-15 13:30:00,27.01,27.08,26.84,26.94,53200.0,22.9978,23.0574,22.853,22.9382,53200.0
2009-05-15 14:00:00,26.93,27.05,26.8,26.97,57800.0,22.9297,23.0318,22.819,22.9637,57800.0
2009-05-15 14:30:00,26.97,26.98,26.69,26.88,176100.0,22.9637,22.9722,22.7253,22.8871,176100.0
2009-05-15 15:00:00,26.88,27.03,26.79,26.97,247400.0,22.8871,23.0148,22.8105,22.9637,247400.0
2009-05-15 15:30:00,26.98,27.07,26.83,26.87,499400.0,22.9722,23.0489,22.8445,22.8786,499400.0
2009-05-18 09:30:00,26.96,27.61,26.87,27.31,132100.0,22.9552,23.5086,22.8786,23.2532,132100.0
2009-05-18 10:00:00,27.32,27.51,27.16,27.49,159300.0,23.2617,23.4235,23.1255,23.4065,159300.0
2009-05-18 10:30:00,27.5,27.58,27.35,27.42,85600.0,23.415,23.4831,23.2873,23.3469,85600.0
2009-05-18 11:00:00,27.42,27.42,27.24,27.25,82200.0,23.3469,23.3469,23.1936,23.2021,82200.0
2009-05-18 11:30:00,27.26,27.32,27.19,27.28,58600.0,23.2106,23.2617,23.151,23.2277,58600.0
2009-05-18 12:00:00,27.29,27.44,27.29,27.43,56000.0,23.2362,23.3639,23.2362,23.3554,56000.0
2009-05-18 12:30:00,27.41,27.58,27.33,27.57,74900.0,23.3384,23.4831,23.2702,23.4746,74900.0
2009-05-18 13:00:00,27.56,27.57,27.4,27.45,74800.0,23.4661,23.4746,23.3298,23.3724,74800.0
2009-05-18 13:30:00,27.45,27.5,27.41,27.47,59300.0,23.3724,23.415,23.3384,23.3894,59300.0
2009-05-18 14:00:00,27.47,27.52,27.33,27.37,82900.0,23.3894,23.432,23.2702,23.3043,82900.0
2009-05-18 14:30:00,27.36,27.65,27.36,27.63,107100.0,23.2958,23.5427,23.2958,23.5257,107100.0
2009-05-18 15:00:00,27.63,27.69,27.57,27.6,175800.0,23.5257,23.5768,23.4746,23.5001,175800.0
2009-05-18 15:30:00,27.6,27.8,27.57,27.75,288400.0,23.5001,23.6704,23.4746,23.6278,288400.0
2009-05-19 09:30:00,27.85,28.54,27.63,28.48,271100.0,23.713,24.3005,23.5257,24.2494,271100.0
2009-05-19 10:00:00,28.45,29.03,28.4,28.91,252300.0,24.2239,24.7177,24.1813,24.6155,252300.0
2009-05-19 10:30:00,28.92,28.95,28.72,28.74,120000.0,24.624,24.6496,24.4538,24.4708,120000.0
2009-05-19 11:00:00,28.74,28.8,28.59,28.68,126400.0,24.4708,24.5219,24.3431,24.4197,126400.0
2009-05-19 11:30:00,28.68,28.72,28.35,28.49,138200.0,24.4197,24.4538,24.1387,24.2579,138200.0
2009-05-19 12:00:00,28.48,28.54,28.41,28.46,90900.0,24.2494,24.3005,24.1898,24.2324,90900.0
2009-05-19 12:30:00,28.46,28.46,28.16,28.17,124400.0,24.2324,24.2324,23.9769,23.9855,124400.0
2009-05-19 13:00:00,28.15,28.41,28.15,28.37,99300.0,23.9684,24.1898,23.9684,24.1557,99300.0
2009-05-19 13:30:00,28.37,28.44,28.19,28.26,77300.0,24.1557,24.2153,24.0025,24.0621,77300.0
2009-05-19 14:00:00,28.26,28.31,28.1,28.31,124500.0,24.0621,24.1047,23.9259,24.1047,124500.0
2009-05-19 14:30:00,28.31,28.39,28.26,28.32,68300.0,24.1047,24.1728,24.0621,24.1132,68300.0
2009-05-19 15:00:00,28.32,28.36,28.17,28.19,148000.0,24.1132,24.1472,23.9855,24.0025,148000.0
2009-05-19 15:30:00,28.2,28.26,28.01,28.07,388800.0,24.011,24.0621,23.8492,23.9003,388800.0
2009-05-20 09:30:00,28.08,28.83,28.08,28.75,153300.0,23.9088,24.5474,23.9088,24.4793,153300.0
2009-05-20 10:00:00,28.75,29.0,28.75,28.92,95600.0,24.4793,24.6922,24.4793,24.624,95600.0
2009-05-20 10:30:00,28.92,29.2,28.9,29.11,140300.0,24.624,24.8625,24.607,24.7858,140300.0
2009-05-20 11:00:00,29.1,29.13,28.85,28.93,130000.0,24.7773,24.8029,24.5644,24.6326,130000.0
2009-05-20 11:30:00,28.92,29.03,28.73,28.78,105700.0,24.624,24.7177,24.4623,24.5048,105700.0
2009-05-20 12:00:00,28.76,28.77,28.51,28.51,173700.0,24.4878,24.4963,24.275,24.275,173700.0
2009-05-20 12:30:00,28.52,28.53,28.21,28.23,165000.0,24.2835,24.292,24.0195,24.0365,165000.0
2009-05-20 13:00:00,28.23,28.34,28.08,28.33,143300.0,24.0365,24.1302,23.9088,24.1217,143300.0
2009-05-20 13:30:00,28.32,28.48,28.32,28.44,112100.0,24.1132,24.2494,24.1132,24.2153,112100.0
2009-05-20 14:00:00,28.44,28.48,28.2,28.35,124600.0,24.2153,24.2494,24.011,24.1387,124600.0
2009-05-20 14:30:00,28.35,28.39,28.18,28.2,114100.0,24.1387,24.1728,23.994,24.011,114100.0
2009-05-20 15:00:00,28.2,28.22,27.86,27.87,196400.0,24.011,24.028,23.7215,23.73,196400.0
2009-05-20 15:30:00,27.86,27.92,27.64,27.78,373700.0,23.7215,23.7726,23.5342,23.6534,373700.0
2009-05-21 09:30:00,27.97,27.97,26.75,27.14,174400.0,23.8152,23.8152,22.7764,23.1085,174400.0
2009-05-21 10:00:00,27.14,27.3,26.83,26.85,136500.0,23.1085,23.2447,22.8445,22.8615,136500.0
2009-05-21 10:30:00,26.83,27.02,26.69,26.71,77100.0,22.8445,23.0063,22.7253,22.7423,77100.0
2009-05-21 11:00:00,26.72,26.77,26.54,26.72,77200.0,22.7508,22.7934,22.5976,22.7508,77200.0
2009-05-21 11:30:00,26.71,26.89,26.64,26.89,45600.0,22.7423,22.8956,22.6827,22.8956,45600.0
2009-05-21 12:00:00,26.89,26.89,26.62,26.63,48200.0,22.8956,22.8956,22.6657,22.6742,48200.0
2009-05-21 12:30:00,26.62,26.83,26.62,26.73,61500.0,22.6657,22.8445,22.6657,22.7594,61500.0
2009-05-21 13:00:00,26.74,27.02,26.74,26.87,156100.0,22.7679,23.0063,22.7679,22.8786,156100.0
2009-05-21 13:30:00,26.87,26.93,26.67,26.67,70700.0,22.8786,22.9297,22.7083,22.7083,70700.0
2009-05-21 14:00:00,26.69,26.81,26.52,26.55,148300.0,22.7253,22.8275,22.5806,22.6061,148300.0
2009-05-21 14:30:00,26.56,26.59,26.46,26.51,105200.0,22.6146,22.6402,22.5295,22.572,105200.0
2009-05-21 15:00:00,26.51,26.56,26.46,26.56,235400.0,22.572,22.6146,22.5295,22.6146,235400.0
2009-05-21 15:30:00,26.57,26.74,26.46,26.68,484000.0,22.6231,22.7679,22.5295,22.7168,484000.0
2009-05-22 09:30:00,27.0,27.11,26.39,26.63,136300.0,22.9893,23.0829,22.4699,22.6742,136300.0
2009-05-22 10:00:00,26.63,26.76,26.54,26.65,75800.0,22.6742,22.7849,22.5976,22.6912,75800.0
2009-05-22 10:30:00,26.67,26.76,26.52,26.53,75600.0,22.7083,22.7849,22.5806,22.5891,75600.0
2009-05-22 11:00:00,26.54,26.71,26.47,26.65,69600.0,22.5976,22.7423,22.538,22.6912,69600.0
2009-05-22 11:30:00,26.65,26.67,26.43,26.45,119100.0,22.6912,22.7083,22.5039,22.521,119100.0
2009-05-22 12:00:00,26.45,26.53,26.32,26.32,73400.0,22.521,22.5891,22.4103,22.4103,73400.0
2009-05-22 12:30:00,26.33,26.55,26.32,26.53,43700.0,22.4188,22.6061,22.4103,22.5891,43700.0
2009-05-22 13:00:00,26.54,26.55,26.49,26.51,51200.0,22.5976,22.6061,22.555,22.572,51200.0
2009-05-22 13:30:00,26.5,26.59,26.41,26.55,94700.0,22.5635,22.6402,22.4869,22.6061,94700.0
2009-05-22 14:00:00,26.55,26.59,26.51,26.56,70000.0,22.6061,22.6402,22.572,22.6146,70000.0
2009-05-22 14:30:00,26.55,26.75,26.54,26.75,78800.0,22.6061,22.7764,22.5976,22.7764,78800.0
2009-05-22 15:00:00,26.74,26.81,26.54,26.58,141800.0,22.7679,22.8275,22.5976,22.6316,141800.0
2009-05-22 15:30:00,26.57,26.73,26.39,26.42,250800.0,22.6231,22.7594,22.4699,22.4954,250800.0
2009-05-26 09:30:00,25.94,26.86,25.92,26.86,162100.0,22.0867,22.8701,22.0697,22.8701,162100.0
2009-05-26 10:00:00,26.86,27.57,26.86,27.5,183800.0,22.8701,23.4746,22.8701,23.415,183800.0
2009-05-26 10:30:00,27.51,27.69,27.31,27.67,241300.0,23.4235,23.5768,23.2532,23.5597,241300.0
2009-05-26 11:00:00,27.67,27.8,27.65,27.8,131800.0,23.5597,23.6704,23.5427,23.6704,131800.0
2009-05-26 11:30:00,27.81,28.1,27.78,28.05,135900.0,23.6789,23.9259,23.6534,23.8833,135900.0
2009-05-26 12:00:00,28.04,28.06,27.85,28.03,76300.0,23.8748,23.8918,23.713,23.8663,76300.0
2009-05-26 12:30:00,28.02,28.09,27.88,28.07,95700.0,23.8577,23.9173,23.7385,23.9003,95700.0
2009-05-26 13:00:00,28.06,28.22,27.99,28.22,129000.0,23.8918,24.028,23.8322,24.028,129000.0
2009-05-26 13:30:00,28.22,28.31,28.16,28.27,110200.0,24.028,24.1047,23.9769,24.0706,110200.0
2009-05-26 14:00:00,28.28,28.42,28.23,28.36,179700.0,24.0791,24.1983,24.0365,24.1472,179700.0
2009-05-26 14:30:00,28.35,28.44,28.21,28.23,133800.0,24.1387,24.2153,24.0195,24.0365,133800.0
2009-05-26 15:00:00,28.23,28.39,28.14,28.34,398400.0,24.0365,24.1728,23.9599,24.1302,398400.0
2009-05-26 15:30:00,28.34,28.49,28.24,28.45,499400.0,24.1302,24.2579,24.0451,24.2239,499400.0
2009-05-27 09:30:00,28.5,29.0,28.27,28.86,181300.0,24.2664,24.6922,24.0706,24.573,181300.0
2009-05-27 10:00:00,28.87,29.14,28.61,28.76,191000.0,24.5815,24.8114,24.3601,24.4878,191000.0
2009-05-27 10:30:00,28.76,29.07,28.68,29.07,160200.0,24.4878,24.7518,24.4197,24.7518,160200.0
2009-05-27 11:00:00,29.07,29.2,29.03,29.08,214500.0,24.7518,24.8625,24.7177,24.7603,214500.0
2009-05-27 11:30:00,29.05,29.17,28.98,29.15,105100.0,24.7347,24.8369,24.6751,24.8199,105100.0
2009-05-27 12:00:00,29.17,29.18,28.97,28.98,121800.0,24.8369,24.8454,24.6666,24.6751,121800.0
2009-05-27 12:30:00,28.98,29.02,28.73,28.74,99500.0,24.6751,24.7092,24.4623,24.4708,99500.0
2009-05-27 13:00:00,28.75,28.93,28.74,28.92,105800.0,24.4793,24.6326,24.4708,24.624,105800.0
2009-05-27 13:30:00,28.89,28.9,28.52,28.61,170000.0,24.5985,24.607,24.2835,24.3601,170000.0
2009-05-27 14:00:00,28.6,28.64,28.4,28.45,152800.0,24.3516,24.3856,24.1813,24.2239,152800.0
2009-05-27 14:30:00,28.45,28.58,28.32,28.47,210100.0,24.2239,24.3346,24.1132,24.2409,210100.0
2009-05-27 15:00:00,28.47,28.67,28.28,28.3,298300.0,24.2409,24.4112,24.0791,24.0961,298300.0
2009-05-27 15:30:00,28.29,28.43,28.19,28.34,448200.0,24.0876,24.2068,24.0025,24.1302,448200.0
2009-05-28 09:30:00,28.59,29.18,28.49,28.54,117000.0,24.3431,24.8454,24.2579,24.3005,117000.0
2009-05-28 10:00:00,28.56,28.57,27.98,28.1,122200.0,24.3175,24.326,23.8237,23.9259,122200.0
2009-05-28 10:30:00,28.1,28.37,27.99,28.32,127700.0,23.9259,24.1557,23.8322,24.1132,127700.0
2009-05-28 11:00:00,28.35,28.57,28.28,28.32,68500.0,24.1387,24.326,24.0791,24.1132,68500.0
2009-05-28 11:30:00,28.31,28.46,28.24,28.46,71500.0,24.1047,24.2324,24.0451,24.2324,71500.0
2009-05-28 12:00:00,28.46,28.51,28.13,28.15,86800.0,24.2324,24.275,23.9514,23.9684,86800.0
2009-05-28 12:30:00,28.15,28.2,28.01,28.06,73300.0,23.9684,24.011,23.8492,23.8918,73300.0
2009-05-28 13:00:00,28.07,28.62,28.05,28.57,128000.0,23.9003,24.3686,23.8833,24.326,128000.0
2009-05-28 13:30:00,28.57,28.66,28.46,28.64,129800.0,24.326,24.4027,24.2324,24.3856,129800.0
2009-05-28 14:00:00,28.63,28.92,28.57,28.83,179700.0,24.3771,24.624,24.326,24.5474,179700.0
2009-05-28 14:30:00,28.83,29.12,28.81,29.09,366100.0,24.5474,24.7943,24.5304,24.7688,366100.0
2009-05-28 15:00:00,29.09,29.15,28.86,29.06,423200.0,24.7688,24.8199,24.573,24.7433,423200.0
2009-05-28 15:30:00,29.06,29.1,28.96,29.09,339400.0,24.7433,24.7773,24.6581,24.7688,339400.0
2009-05-29 09:30:00,29.19,29.86,29.08,29.51,423700.0,24.8539,25.4244,24.7603,25.1264,423700.0
2009-05-29 10:00:00,29.54,30.0,29.42,29.96,279600.0,25.1519,25.5436,25.0498,25.5096,279600.0
2009-05-29 10:30:00,29.96,30.18,29.86,30.08,172800.0,25.5096,25.6969,25.4244,25.6117,172800.0
2009-05-29 11:00:00,30.06,30.11,29.82,29.9,107400.0,25.5947,25.6373,25.3904,25.4585,107400.0
2009-05-29 11:30:00,29.9,30.04,29.84,29.98,116700.0,25.4585,25.5777,25.4074,25.5266,116700.0
2009-05-29 12:00:00,29.99,30.17,29.96,30.15,80000.0,25.5351,25.6884,25.5096,25.6713,80000.0
2009-05-29 12:30:00,30.14,30.2,30.0,30.1,91600.0,25.6628,25.7139,25.5436,25.6288,91600.0
2009-05-29 13:00:00,30.11,30.37,30.1,30.37,127400.0,25.6373,25.8587,25.6288,25.8587,127400.0
2009-05-29 13:30:00,30.37,30.63,30.36,30.63,218800.0,25.8587,26.08,25.8501,26.08,218800.0
2009-05-29 14:00:00,30.62,30.67,30.43,30.55,190200.0,26.0715,26.1141,25.9097,26.0119,190200.0
2009-05-29 14:30:00,30.55,30.59,30.34,30.52,205200.0,26.0119,26.046,25.8331,25.9864,205200.0
2009-05-29 15:00:00,30.51,30.53,30.38,30.48,291000.0,25.9779,25.9949,25.8672,25.9523,291000.0
2009-05-29 15:30:00,30.48,30.75,30.35,30.69,461400.0,25.9523,26.1822,25.8416,26.1311,461400.0
2009-06-01 09:30:00,30.2,31.33,30.12,30.92,604700.0,25.7139,26.6761,25.6458,26.327,604700.0
2009-06-01 10:00:00,30.92,31.82,30.89,31.77,296200.0,26.327,27.0933,26.3014,27.0507,296200.0
2009-06-01 10:30:00,31.77,31.89,31.66,31.89,305900.0,27.0507,27.1529,26.957,27.1529,305900.0
2009-06-01 11:00:00,31.88,31.97,31.81,31.93,155600.0,27.1444,27.221,27.0847,27.1869,155600.0
2009-06-01 11:30:00,31.92,32.0,31.79,31.92,151000.0,27.1784,27.2465,27.0677,27.1784,151000.0
2009-06-01 12:00:00,31.92,32.17,31.92,32.16,172900.0,27.1784,27.3913,27.1784,27.3828,172900.0
2009-06-01 12:30:00,32.14,32.2,31.99,32.01,118100.0,27.3657,27.4168,27.238,27.255,118100.0
2009-06-01 13:00:00,32.01,32.07,31.88,32.06,154700.0,27.255,27.3061,27.1444,27.2976,154700.0
2009-06-01 13:30:00,32.07,32.21,32.0,32.12,124100.0,27.3061,27.4253,27.2465,27.3487,124100.0
2009-06-01 14:00:00,32.12,32.32,32.11,32.24,233700.0,27.3487,27.519,27.3402,27.4509,233700.0
2009-06-01 14:30:00,32.23,32.31,32.16,32.23,260500.0,27.4424,27.5105,27.3828,27.4424,260500.0
2009-06-01 15:00:00,32.23,32.23,32.02,32.16,346800.0,27.4424,27.4424,27.2636,27.3828,346800.0
2009-06-01 15:30:00,32.17,32.21,31.8,31.97,668500.0,27.3913,27.4253,27.0762,27.221,668500.0
2009-06-02 09:30:00,32.19,32.27,31.46,31.61,281800.0,27.4083,27.4764,26.7867,26.9145,281800.0
2009-06-02 10:00:00,31.66,32.06,31.56,31.69,329500.0,26.957,27.2976,26.8719,26.9826,329500.0
2009-06-02 10:30:00,31.69,31.76,31.33,31.42,217500.0,26.9826,27.0422,26.6761,26.7527,217500.0
2009-06-02 11:00:00,31.43,31.59,31.33,31.5,123500.0,26.7612,26.8974,26.6761,26.8208,123500.0
2009-06-02 11:30:00,31.51,31.51,31.18,31.31,113900.0,26.8293,26.8293,26.5483,26.659,113900.0
2009-06-02 12:00:00,31.3,31.44,31.18,31.18,92500.0,26.6505,26.7697,26.5483,26.5483,92500.0
2009-06-02 12:30:00,31.18,31.37,31.15,31.34,89900.0,26.5483,26.7101,26.5228,26.6846,89900.0
2009-06-02 13:00:00,31.33,31.33,31.04,31.15,158400.0,26.6761,26.6761,26.4291,26.5228,158400.0
2009-06-02 13:30:00,31.15,31.44,31.13,31.41,159100.0,26.5228,26.7697,26.5058,26.7442,159100.0
2009-06-02 14:00:00,31.42,31.58,31.27,31.48,220400.0,26.7527,26.8889,26.625,26.8038,220400.0
2009-06-02 14:30:00,31.49,31.59,31.44,31.45,153900.0,26.8123,26.8974,26.7697,26.7782,153900.0
2009-06-02 15:00:00,31.47,31.61,31.42,31.5,203900.0,26.7953,26.9145,26.7527,26.8208,203900.0
2009-06-02 15:30:00,31.51,31.55,31.32,31.37,390500.0,26.8293,26.8634,26.6675,26.7101,390500.0
2009-06-03 09:30:00,31.97,32.29,31.34,31.52,457800.0,27.221,27.4934,26.6846,26.8378,457800.0
2009-06-03 10:00:00,31.51,31.51,31.24,31.5,279700.0,26.8293,26.8293,26.5994,26.8208,279700.0
2009-06-03 10:30:00,31.5,32.01,31.44,32.01,264500.0,26.8208,27.255,26.7697,27.255,264500.0
2009-06-03 11:00:00,32.01,32.39,31.91,32.26,235100.0,27.255,27.5786,27.1699,27.4679,235100.0
2009-06-03 11:30:00,32.26,32.29,32.04,32.09,167900.0,27.4679,27.4934,27.2806,27.3232,167900.0
2009-06-03 12:00:00,32.07,32.3,32.01,32.09,202300.0,27.3061,27.502,27.255,27.3232,202300.0
2009-06-03 12:30:00,32.08,32.11,31.92,31.97,146700.0,27.3146,27.3402,27.1784,27.221,146700.0
2009-06-03 13:00:00,31.95,32.15,31.6,31.64,313400.0,27.204,27.3742,26.9059,26.94,313400.0
2009-06-03 13:30:00,31.64,31.66,31.45,31.5,149500.0,26.94,26.957,26.7782,26.8208,149500.0
2009-06-03 14:00:00,31.5,31.66,31.48,31.54,117800.0,26.8208,26.957,26.8038,26.8549,117800.0
2009-06-03 14:30:00,31.52,31.58,31.37,31.49,250800.0,26.8378,26.8889,26.7101,26.8123,250800.0
2009-06-03 15:00:00,31.49,31.64,31.47,31.55,338300.0,26.8123,26.94,26.7953,26.8634,338300.0
2009-06-03 15:30:00,31.54,31.78,31.47,31.71,545300.0,26.8549,27.0592,26.7953,26.9996,545300.0
2009-06-04 09:30:00,31.68,31.85,31.33,31.8,265300.0,26.9741,27.1188,26.6761,27.0762,265300.0
2009-06-04 10:00:00,31.8,31.9,31.59,31.76,158200.0,27.0762,27.1614,26.8974,27.0422,158200.0
2009-06-04 10:30:00,31.75,31.91,31.64,31.84,117300.0,27.0337,27.1699,26.94,27.1103,117300.0
2009-06-04 11:00:00,31.86,31.91,31.72,31.8,117100.0,27.1273,27.1699,27.0081,27.0762,117100.0
2009-06-04 11:30:00,31.8,31.88,31.72,31.72,68500.0,27.0762,27.1444,27.0081,27.0081,68500.0
2009-06-04 12:00:00,31.72,31.93,31.67,31.84,73100.0,27.0081,27.1869,26.9655,27.1103,73100.0
2009-06-04 12:30:00,31.83,31.93,31.76,31.89,32400.0,27.1018,27.1869,27.0422,27.1529,32400.0
2009-06-04 13:00:00,31.91,32.0,31.86,31.95,51200.0,27.1699,27.2465,27.1273,27.204,51200.0
2009-06-04 13:30:00,31.94,32.0,31.88,31.94,57200.0,27.1954,27.2465,27.1444,27.1954,57200.0
2009-06-04 14:00:00,31.95,32.0,31.94,32.0,146300.0,27.204,27.2465,27.1954,27.2465,146300.0
2009-06-04 14:30:00,32.0,32.0,31.9,31.97,182200.0,27.2465,27.2465,27.1614,27.221,182200.0
2009-06-04 15:00:00,31.96,31.98,31.88,31.93,174500.0,27.2125,27.2295,27.1444,27.1869,174500.0
2009-06-04 15:30:00,31.92,32.01,31.85,31.94,535700.0,27.1784,27.255,27.1188,27.1954,535700.0
2009-06-05 09:30:00,32.44,32.44,31.6,32.0,394900.0,27.6212,27.6212,26.9059,27.2465,394900.0
2009-06-05 10:00:00,32.0,32.06,31.59,31.93,201500.0,27.2465,27.2976,26.8974,27.1869,201500.0
2009-06-05 10:30:00,31.89,32.08,31.8,32.05,127400.0,27.1529,27.3146,27.0762,27.2891,127400.0
2009-06-05 11:00:00,32.05,32.15,31.83,31.86,394600.0,27.2891,27.3742,27.1018,27.1273,394600.0
2009-06-05 11:30:00,31.83,31.97,31.76,31.9,109700.0,27.1018,27.221,27.0422,27.1614,109700.0
2009-06-05 12:00:00,31.9,32.07,31.87,32.01,136900.0,27.1614,27.3061,27.1358,27.255,136900.0
2009-06-05 12:30:00,32.01,32.05,31.93,32.05,57000.0,27.255,27.2891,27.1869,27.2891,57000.0
2009-06-05 13:00:00,32.05,32.05,31.9,31.95,79200.0,27.2891,27.2891,27.1614,27.204,79200.0
2009-06-05 13:30:00,31.95,32.08,31.89,31.96,145600.0,27.204,27.3146,27.1529,27.2125,145600.0
2009-06-05 14:00:00,31.95,32.0,31.83,31.95,172800.0,27.204,27.2465,27.1018,27.204,172800.0
2009-06-05 14:30:00,31.94,31.97,31.78,31.96,92300.0,27.1954,27.221,27.0592,27.2125,92300.0
2009-06-05 15:00:00,31.95,32.0,31.87,31.91,175600.0,27.204,27.2465,27.1358,27.1699,175600.0
2009-06-05 15:30:00,31.92,32.11,31.89,31.99,313700.0,27.1784,27.3402,27.1529,27.238,313700.0
2009-06-08 09:30:00,31.91,32.19,31.67,31.91,557300.0,27.1699,27.4083,26.9655,27.1699,557300.0
2009-06-08 10:00:00,31.9,32.06,31.81,32.04,212100.0,27.1614,27.2976,27.0847,27.2806,212100.0
2009-06-08 10:30:00,32.04,32.27,32.02,32.1,158000.0,27.2806,27.4764,27.2636,27.3317,158000.0
2009-06-08 11:00:00,32.1,32.14,32.01,32.03,110900.0,27.3317,27.3657,27.255,27.2721,110900.0
2009-06-08 11:30:00,32.03,32.11,31.99,32.05,157700.0,27.2721,27.3402,27.238,27.2891,157700.0
2009-06-08 12:00:00,32.06,32.07,31.74,31.82,108100.0,27.2976,27.3061,27.0251,27.0933,108100.0
2009-06-08 12:30:00,31.84,31.84,31.66,31.72,119500.0,27.1103,27.1103,26.957,27.0081,119500.0
2009-06-08 13:00:00,31.72,31.97,31.72,31.9,68600.0,27.0081,27.221,27.0081,27.1614,68600.0
2009-06-08 13:30:00,31.89,32.11,31.89,32.03,99400.0,27.1529,27.3402,27.1529,27.2721,99400.0
2009-06-08 14:00:00,32.03,32.08,31.98,32.06,122600.0,27.2721,27.3146,27.2295,27.2976,122600.0
2009-06-08 14:30:00,32.08,32.16,31.95,31.95,156200.0,27.3146,27.3828,27.204,27.204,156200.0
2009-06-08 15:00:00,31.95,32.2,31.86,32.07,483500.0,27.204,27.4168,27.1273,27.3061,483500.0
2009-06-08 15:30:00,32.07,32.25,32.06,32.08,557400.0,27.3061,27.4594,27.2976,27.3146,557400.0
2009-06-09 09:30:00,32.13,33.09,31.84,32.5,289600.0,27.3572,28.1746,27.1103,27.6723,289600.0
2009-06-09 10:00:00,32.54,32.6,32.41,32.47,169200.0,27.7063,27.7574,27.5956,27.6467,169200.0
2009-06-09 10:30:00,32.47,32.6,32.27,32.49,211300.0,27.6467,27.7574,27.4764,27.6637,211300.0
2009-06-09 11:00:00,32.49,32.6,32.37,32.5,328000.0,27.6637,27.7574,27.5616,27.6723,328000.0
2009-06-09 11:30:00,32.51,32.71,32.48,32.59,167400.0,27.6808,27.8511,27.6552,27.7489,167400.0
2009-06-09 12:00:00,32.59,32.8,32.56,32.8,133200.0,27.7489,27.9277,27.7233,27.9277,133200.0
2009-06-09 12:30:00,32.8,32.82,32.69,32.8,80700.0,27.9277,27.9447,27.834,27.9277,80700.0
2009-06-09 13:00:00,32.82,32.89,32.69,32.87,64400.0,27.9447,28.0043,27.834,27.9873,64400.0
2009-06-09 13:30:00,32.84,32.94,32.74,32.94,66400.0,27.9617,28.0469,27.8766,28.0469,66400.0
2009-06-09 14:00:00,32.94,32.98,32.79,32.9,134200.0,28.0469,28.0809,27.9192,28.0128,134200.0
2009-06-09 14:30:00,32.9,33.0,32.82,32.97,209900.0,28.0128,28.098,27.9447,28.0724,209900.0
2009-06-09 15:00:00,32.97,33.03,32.84,32.89,222900.0,28.0724,28.1235,27.9617,28.0043,222900.0
2009-06-09 15:30:00,32.88,33.0,32.71,32.89,412500.0,27.9958,28.098,27.8511,28.0043,412500.0
2009-06-10 09:30:00,33.14,33.2,32.82,32.92,115500.0,28.2172,28.2683,27.9447,28.0299,115500.0
2009-06-10 10:00:00,32.93,32.95,32.32,32.42,210600.0,28.0384,28.0554,27.519,27.6041,210600.0
2009-06-10 10:30:00,32.42,32.6,32.23,32.4,127700.0,27.6041,27.7574,27.4424,27.5871,127700.0
2009-06-10 11:00:00,32.41,32.47,32.33,32.46,150100.0,27.5956,27.6467,27.5275,27.6382,150100.0
2009-06-10 11:30:00,32.44,32.48,32.39,32.41,99800.0,27.6212,27.6552,27.5786,27.5956,99800.0
2009-06-10 12:00:00,32.42,32.73,32.4,32.72,102300.0,27.6041,27.8681,27.5871,27.8596,102300.0
2009-06-10 12:30:00,32.71,32.72,32.56,32.65,85400.0,27.8511,27.8596,27.7233,27.8,85400.0
2009-06-10 13:00:00,32.64,32.67,32.28,32.32,124200.0,27.7915,27.817,27.4849,27.519,124200.0
2009-06-10 13:30:00,32.32,32.32,32.15,32.28,141800.0,27.519,27.519,27.3742,27.4849,141800.0
2009-06-10 14:00:00,32.28,32.47,32.24,32.37,239100.0,27.4849,27.6467,27.4509,27.5616,239100.0
2009-06-10 14:30:00,32.37,32.61,32.33,32.55,128700.0,27.5616,27.7659,27.5275,27.7148,128700.0
2009-06-10 15:00:00,32.57,32.58,32.41,32.45,205200.0,27.7319,27.7404,27.5956,27.6297,205200.0
2009-06-10 15:30:00,32.45,32.85,32.44,32.84,365200.0,27.6297,27.9703,27.6212,27.9617,365200.0
2009-06-11 09:30:00,32.77,32.97,32.61,32.75,165400.0,27.9021,28.0724,27.7659,27.8851,165400.0
2009-06-11 10:00:00,32.77,32.94,32.69,32.73,162100.0,27.9021,28.0469,27.834,27.8681,162100.0
2009-06-11 10:30:00,32.73,32.73,32.29,32.4,179100.0,27.8681,27.8681,27.4934,27.5871,179100.0
2009-06-11 11:00:00,32.39,32.52,32.18,32.49,197400.0,27.5786,27.6893,27.3998,27.6637,197400.0
2009-06-11 11:30:00,32.5,32.5,32.28,32.36,48500.0,27.6723,27.6723,27.4849,27.553,48500.0
2009-06-11 12:00:00,32.34,32.36,32.2,32.34,87100.0,27.536,27.553,27.4168,27.536,87100.0
2009-06-11 12:30:00,32.33,32.57,32.33,32.54,53400.0,27.5275,27.7319,27.5275,27.7063,53400.0
2009-06-11 13:00:00,32.54,32.82,32.49,32.81,131500.0,27.7063,27.9447,27.6637,27.9362,131500.0
2009-06-11 13:30:00,32.82,32.83,32.61,32.71,53500.0,27.9447,27.9532,27.7659,27.8511,53500.0
2009-06-11 14:00:00,32.71,32.78,32.61,32.71,74100.0,27.8511,27.9107,27.7659,27.8511,74100.0
2009-06-11 14:30:00,32.7,32.78,32.61,32.76,69100.0,27.8425,27.9107,27.7659,27.8936,69100.0
2009-06-11 15:00:00,32.76,32.86,32.68,32.75,106100.0,27.8936,27.9788,27.8255,27.8851,106100.0
2009-06-11 15:30:00,32.74,32.76,32.44,32.47,403500.0,27.8766,27.8936,27.6212,27.6467,403500.0
2009-06-12 09:30:00,32.3,32.47,31.56,31.6,205700.0,27.502,27.6467,26.8719,26.9059,205700.0
2009-06-12 10:00:00,31.59,31.89,31.43,31.64,208100.0,26.8974,27.1529,26.7612,26.94,208100.0
2009-06-12 10:30:00,31.64,31.84,31.55,31.72,161200.0,26.94,27.1103,26.8634,27.0081,161200.0
2009-06-12 11:00:00,31.71,31.73,31.58,31.64,107500.0,26.9996,27.0166,26.8889,26.94,107500.0
2009-06-12 11:30:00,31.63,31.7,31.53,31.57,61600.0,26.9315,26.9911,26.8463,26.8804,61600.0
2009-06-12 12:00:00,31.58,31.67,31.54,31.61,66000.0,26.8889,26.9655,26.8549,26.9145,66000.0
2009-06-12 12:30:00,31.6,31.63,31.39,31.52,67200.0,26.9059,26.9315,26.7271,26.8378,67200.0
2009-06-12 13:00:00,31.54,31.71,31.53,31.62,126500.0,26.8549,26.9996,26.8463,26.923,126500.0
2009-06-12 13:30:00,31.62,31.85,31.62,31.83,119500.0,26.923,27.1188,26.923,27.1018,119500.0
2009-06-12 14:00:00,31.83,31.87,31.72,31.76,70300.0,27.1018,27.1358,27.0081,27.0422,70300.0
2009-06-12 14:30:00,31.77,31.94,31.77,31.85,95000.0,27.0507,27.1954,27.0507,27.1188,95000.0
2009-06-12 15:00:00,31.85,31.96,31.85,31.95,129000.0,27.1188,27.2125,27.1188,27.204,129000.0
2009-06-12 15:30:00,31.95,32.12,31.88,32.08,178000.0,27.204,27.3487,27.1444,27.3146,178000.0
2009-06-15 09:30:00,32.29,32.29,30.86,30.89,218500.0,27.4934,27.4934,26.2759,26.3014,218500.0
2009-06-15 10:00:00,30.89,30.98,30.77,30.96,211600.0,26.3014,26.378,26.1992,26.361,211600.0
2009-06-15 10:30:00,30.95,31.11,30.72,31.1,197700.0,26.3525,26.4887,26.1567,26.4802,197700.0
2009-06-15 11:00:00,31.11,31.14,30.83,30.88,203700.0,26.4887,26.5143,26.2503,26.2929,203700.0
2009-06-15 11:30:00,30.88,30.92,30.77,30.83,93100.0,26.2929,26.327,26.1992,26.2503,93100.0
2009-06-15 12:00:00,30.83,30.93,30.8,30.83,47100.0,26.2503,26.3355,26.2248,26.2503,47100.0
2009-06-15 12:30:00,30.84,31.02,30.84,31.01,65000.0,26.2588,26.4121,26.2588,26.4036,65000.0
2009-06-15 13:00:00,31.01,31.08,30.98,31.01,49300.0,26.4036,26.4632,26.378,26.4036,49300.0
2009-06-15 13:30:00,31.01,31.07,30.96,31.0,57700.0,26.4036,26.4547,26.361,26.3951,57700.0
2009-06-15 14:00:00,31.0,31.11,30.96,31.06,57500.0,26.3951,26.4887,26.361,26.4462,57500.0
2009-06-15 14:30:00,31.06,31.06,30.89,31.0,76200.0,26.4462,26.4462,26.3014,26.3951,76200.0
2009-06-15 15:00:00,31.01,31.18,30.95,31.17,141100.0,26.4036,26.5483,26.3525,26.5398,141100.0
2009-06-15 15:30:00,31.18,31.25,31.06,31.19,245300.0,26.5483,26.6079,26.4462,26.5568,245300.0
2009-06-16 09:30:00,31.42,31.97,31.42,31.8,141900.0,26.7527,27.221,26.7527,27.0762,141900.0
2009-06-16 10:00:00,31.79,31.92,31.39,31.4,91600.0,27.0677,27.1784,26.7271,26.7357,91600.0
2009-06-16 10:30:00,31.41,31.48,31.29,31.48,123800.0,26.7442,26.8038,26.642,26.8038,123800.0
2009-06-16 11:00:00,31.46,31.55,31.3,31.34,62400.0,26.7867,26.8634,26.6505,26.6846,62400.0
2009-06-16 11:30:00,31.35,31.37,31.2,31.32,91200.0,26.6931,26.7101,26.5654,26.6675,91200.0
2009-06-16 12:00:00,31.31,31.36,31.24,31.26,80700.0,26.659,26.7016,26.5994,26.6164,80700.0
2009-06-16 12:30:00,31.26,31.3,30.83,30.9,144400.0,26.6164,26.6505,26.2503,26.3099,144400.0
2009-06-16 13:00:00,30.89,30.98,30.78,30.86,145800.0,26.3014,26.378,26.2078,26.2759,145800.0
2009-06-16 13:30:00,30.86,30.89,30.71,30.85,91400.0,26.2759,26.3014,26.1481,26.2674,91400.0
2009-06-16 14:00:00,30.84,30.87,30.61,30.67,181600.0,26.2588,26.2844,26.063,26.1141,181600.0
2009-06-16 14:30:00,30.66,30.78,30.55,30.73,265800.0,26.1056,26.2078,26.0119,26.1652,265800.0
2009-06-16 15:00:00,30.74,30.93,30.69,30.83,184800.0,26.1737,26.3355,26.1311,26.2503,184800.0
2009-06-16 15:30:00,30.85,30.96,30.7,30.72,300600.0,26.2674,26.361,26.1396,26.1567,300600.0
2009-06-17 09:30:00,30.56,30.87,30.13,30.2,212700.0,26.0204,26.2844,25.6543,25.7139,212700.0
2009-06-17 10:00:00,30.19,30.47,30.06,30.34,240600.0,25.7054,25.9438,25.5947,25.8331,240600.0
2009-06-17 10:30:00,30.34,30.61,30.01,30.57,262400.0,25.8331,26.063,25.5521,26.0289,262400.0
2009-06-17 11:00:00,30.56,30.97,30.47,30.94,188800.0,26.0204,26.3695,25.9438,26.344,188800.0
2009-06-17 11:30:00,30.94,31.15,30.92,31.14,153200.0,26.344,26.5228,26.327,26.5143,153200.0
2009-06-17 12:00:00,31.14,31.5,31.13,31.47,141800.0,26.5143,26.8208,26.5058,26.7953,141800.0
2009-06-17 12:30:00,31.47,31.48,31.18,31.25,93200.0,26.7953,26.8038,26.5483,26.6079,93200.0
2009-06-17 13:00:00,31.24,31.34,31.1,31.34,143800.0,26.5994,26.6846,26.4802,26.6846,143800.0
2009-06-17 13:30:00,31.35,31.61,31.29,31.51,91100.0,26.6931,26.9145,26.642,26.8293,91100.0
2009-06-17 14:00:00,31.51,31.59,31.39,31.58,74000.0,26.8293,26.8974,26.7271,26.8889,74000.0
2009-06-17 14:30:00,31.59,31.6,31.3,31.45,77900.0,26.8974,26.9059,26.6505,26.7782,77900.0
2009-06-17 15:00:00,31.46,31.48,31.26,31.28,188700.0,26.7867,26.8038,26.6164,26.6335,188700.0
2009-06-17 15:30:00,31.27,31.32,31.16,31.17,376100.0,26.625,26.6675,26.5313,26.5398,376100.0
2009-06-18 09:30:00,31.3,31.47,30.78,31.33,198000.0,26.6505,26.7953,26.2078,26.6761,198000.0
2009-06-18 10:00:00,31.32,31.8,31.29,31.76,316100.0,26.6675,27.0762,26.642,27.0422,316100.0
2009-06-18 10:30:00,31.75,31.77,31.29,31.42,87600.0,27.0337,27.0507,26.642,26.7527,87600.0
2009-06-18 11:00:00,31.41,31.77,31.41,31.73,137000.0,26.7442,27.0507,26.7442,27.0166,137000.0
2009-06-18 11:30:00,31.72,31.8,31.63,31.78,81700.0,27.0081,27.0762,26.9315,27.0592,81700.0
2009-06-18 12:00:00,31.81,31.88,31.73,31.8,165300.0,27.0847,27.1444,27.0166,27.0762,165300.0
2009-06-18 12:30:00,31.8,31.99,31.74,31.99,92800.0,27.0762,27.238,27.0251,27.238,92800.0
2009-06-18 13:00:00,32.0,32.0,31.86,31.91,165000.0,27.2465,27.2465,27.1273,27.1699,165000.0
2009-06-18 13:30:00,31.91,31.95,31.73,31.81,91000.0,27.1699,27.204,27.0166,27.0847,91000.0
2009-06-18 14:00:00,31.79,31.8,31.49,31.56,89000.0,27.0677,27.0762,26.8123,26.8719,89000.0
2009-06-18 14:30:00,31.56,31.77,31.52,31.77,99300.0,26.8719,27.0507,26.8378,27.0507,99300.0
2009-06-18 15:00:00,31.78,31.81,31.6,31.63,183200.0,27.0592,27.0847,26.9059,26.9315,183200.0
2009-06-18 15:30:00,31.63,31.67,31.48,31.52,381600.0,26.9315,26.9655,26.8038,26.8378,381600.0
2009-06-19 09:30:00,31.83,31.83,31.37,31.44,453500.0,27.1018,27.1018,26.7101,26.7697,453500.0
2009-06-19 10:00:00,31.45,31.5,31.33,31.44,167900.0,26.7782,26.8208,26.6761,26.7697,167900.0
2009-06-19 10:30:00,31.44,31.61,31.39,31.56,122100.0,26.7697,26.9145,26.7271,26.8719,122100.0
2009-06-19 11:00:00,31.55,31.65,31.55,31.55,135700.0,26.8634,26.9485,26.8634,26.8634,135700.0
2009-06-19 11:30:00,31.55,31.65,31.54,31.64,88200.0,26.8634,26.9485,26.8549,26.94,88200.0
2009-06-19 12:00:00,31.64,31.66,31.49,31.56,118100.0,26.94,26.957,26.8123,26.8719,118100.0
2009-06-19 12:30:00,31.56,31.56,31.37,31.37,101600.0,26.8719,26.8719,26.7101,26.7101,101600.0
2009-06-19 13:00:00,31.36,31.5,31.32,31.42,56900.0,26.7016,26.8208,26.6675,26.7527,56900.0
2009-06-19 13:30:00,31.42,31.5,31.41,31.44,64600.0,26.7527,26.8208,26.7442,26.7697,64600.0
2009-06-19 14:00:00,31.44,31.48,31.13,31.24,74200.0,26.7697,26.8038,26.5058,26.5994,74200.0
2009-06-19 14:30:00,31.23,31.36,31.21,31.36,44800.0,26.5909,26.7016,26.5739,26.7016,44800.0
2009-06-19 15:00:00,31.35,31.51,31.34,31.5,96400.0,26.6931,26.8293,26.6846,26.8208,96400.0
2009-06-19 15:30:00,31.52,31.6,31.36,31.4,304400.0,26.8378,26.9059,26.7016,26.7357,304400.0
2009-06-22 09:30:00,30.56,30.59,30.04,30.27,277700.0,26.0204,26.046,25.5777,25.7735,277700.0
2009-06-22 10:00:00,30.28,30.4,30.19,30.22,180200.0,25.782,25.8842,25.7054,25.7309,180200.0
2009-06-22 10:30:00,30.2,30.21,29.94,30.01,252200.0,25.7139,25.7224,25.4925,25.5521,252200.0
2009-06-22 11:00:00,30.0,30.24,29.9,30.11,168500.0,25.5436,25.748,25.4585,25.6373,168500.0
2009-06-22 11:30:00,30.1,30.15,30.0,30.0,88400.0,25.6288,25.6713,25.5436,25.5436,88400.0
2009-06-22 12:00:00,30.0,30.0,29.87,29.98,65900.0,25.5436,25.5436,25.4329,25.5266,65900.0
2009-06-22 12:30:00,29.98,30.02,29.93,30.02,39800.0,25.5266,25.5606,25.484,25.5606,39800.0
2009-06-22 13:00:00,30.02,30.1,29.98,30.02,112100.0,25.5606,25.6288,25.5266,25.5606,112100.0
2009-06-22 13:30:00,30.02,30.23,29.99,30.22,77600.0,25.5606,25.7395,25.5351,25.7309,77600.0
2009-06-22 14:00:00,30.22,30.28,30.18,30.2,85300.0,25.7309,25.782,25.6969,25.7139,85300.0
2009-06-22 14:30:00,30.19,30.23,30.08,30.1,76100.0,25.7054,25.7395,25.6117,25.6288,76100.0
2009-06-22 15:00:00,30.1,30.14,30.03,30.08,155700.0,25.6288,25.6628,25.5692,25.6117,155700.0
2009-06-22 15:30:00,30.08,30.15,29.92,29.92,278300.0,25.6117,25.6713,25.4755,25.4755,278300.0
2009-06-23 09:30:00,30.02,30.5,30.02,30.18,86100.0,25.5606,25.9693,25.5606,25.6969,86100.0
2009-06-23 10:00:00,30.17,30.26,29.76,29.76,155100.0,25.6884,25.765,25.3393,25.3393,155100.0
2009-06-23 10:30:00,29.76,29.79,29.43,29.49,226400.0,25.3393,25.3648,25.0583,25.1094,226400.0
2009-06-23 11:00:00,29.5,29.55,29.35,29.5,101900.0,25.1179,25.1605,24.9902,25.1179,101900.0
2009-06-23 11:30:00,29.5,29.65,29.47,29.62,80600.0,25.1179,25.2456,25.0923,25.2201,80600.0
2009-06-23 12:00:00,29.62,29.65,29.54,29.61,86200.0,25.2201,25.2456,25.1519,25.2116,86200.0
2009-06-23 12:30:00,29.62,29.71,29.55,29.57,90700.0,25.2201,25.2967,25.1605,25.1775,90700.0
2009-06-23 13:00:00,29.57,29.65,29.54,29.56,131400.0,25.1775,25.2456,25.1519,25.169,131400.0
2009-06-23 13:30:00,29.57,29.59,29.5,29.51,61200.0,25.1775,25.1945,25.1179,25.1264,61200.0
2009-06-23 14:00:00,29.5,29.59,29.44,29.53,173700.0,25.1179,25.1945,25.0668,25.1434,173700.0
2009-06-23 14:30:00,29.52,29.62,29.46,29.57,201700.0,25.1349,25.2201,25.0838,25.1775,201700.0
2009-06-23 15:00:00,29.57,29.58,29.48,29.56,259200.0,25.1775,25.186,25.1009,25.169,259200.0
2009-06-23 15:30:00,29.55,29.73,29.48,29.59,317500.0,25.1605,25.3137,25.1009,25.1945,317500.0
2009-06-24 09:30:00,29.85,30.5,29.74,30.49,120600.0,25.4159,25.9693,25.3222,25.9608,120600.0
2009-06-24 10:00:00,30.48,30.81,30.38,30.68,145400.0,25.9523,26.2333,25.8672,26.1226,145400.0
2009-06-24 10:30:00,30.69,30.71,30.54,30.63,130100.0,26.1311,26.1481,26.0034,26.08,130100.0
2009-06-24 11:00:00,30.64,30.76,30.54,30.75,88800.0,26.0885,26.1907,26.0034,26.1822,88800.0
2009-06-24 11:30:00,30.76,30.76,30.52,30.59,52300.0,26.1907,26.1907,25.9864,26.046,52300.0
2009-06-24 12:00:00,30.59,30.68,30.55,30.67,58100.0,26.046,26.1226,26.0119,26.1141,58100.0
2009-06-24 12:30:00,30.67,30.75,30.64,30.68,25700.0,26.1141,26.1822,26.0885,26.1226,25700.0
2009-06-24 13:00:00,30.67,30.72,30.62,30.65,47600.0,26.1141,26.1567,26.0715,26.0971,47600.0
2009-06-24 13:30:00,30.65,30.65,30.49,30.5,70500.0,26.0971,26.0971,25.9608,25.9693,70500.0
2009-06-24 14:00:00,30.51,30.64,30.28,30.32,195300.0,25.9779,26.0885,25.782,25.8161,195300.0
2009-06-24 14:30:00,30.32,30.42,30.13,30.18,185600.0,25.8161,25.9012,25.6543,25.6969,185600.0
2009-06-24 15:00:00,30.19,30.26,29.97,30.12,269900.0,25.7054,25.765,25.5181,25.6458,269900.0
2009-06-24 15:30:00,30.12,30.17,29.93,30.08,500600.0,25.6458,25.6884,25.484,25.6117,500600.0
2009-06-25 09:30:00,29.69,30.67,29.69,30.62,136400.0,25.2797,26.1141,25.2797,26.0715,136400.0
2009-06-25 10:00:00,30.62,30.78,30.59,30.73,168700.0,26.0715,26.2078,26.046,26.1652,168700.0
2009-06-25 10:30:00,30.72,30.73,30.38,30.42,118400.0,26.1567,26.1652,25.8672,25.9012,118400.0
2009-06-25 11:00:00,30.44,30.55,30.39,30.42,70300.0,25.9183,26.0119,25.8757,25.9012,70300.0
2009-06-25 11:30:00,30.46,30.78,30.46,30.75,54800.0,25.9353,26.2078,25.9353,26.1822,54800.0
2009-06-25 12:00:00,30.77,30.83,30.66,30.78,55600.0,26.1992,26.2503,26.1056,26.2078,55600.0
2009-06-25 12:30:00,30.79,30.8,30.64,30.67,42600.0,26.2163,26.2248,26.0885,26.1141,42600.0
2009-06-25 13:00:00,30.66,30.89,30.61,30.82,67200.0,26.1056,26.3014,26.063,26.2418,67200.0
2009-06-25 13:30:00,30.83,30.85,30.67,30.67,48100.0,26.2503,26.2674,26.1141,26.1141,48100.0
2009-06-25 14:00:00,30.68,30.7,30.52,30.59,89300.0,26.1226,26.1396,25.9864,26.046,89300.0
2009-06-25 14:30:00,30.6,30.83,30.57,30.76,96600.0,26.0545,26.2503,26.0289,26.1907,96600.0
2009-06-25 15:00:00,30.76,31.04,30.73,31.03,177900.0,26.1907,26.4291,26.1652,26.4206,177900.0
2009-06-25 15:30:00,31.03,31.03,30.74,30.95,363400.0,26.4206,26.4206,26.1737,26.3525,363400.0
2009-06-26 09:30:00,30.62,30.68,30.18,30.4,139800.0,26.0715,26.1226,25.6969,25.8842,139800.0
2009-06-26 10:00:00,30.43,30.67,30.35,30.53,83400.0,25.9097,26.1141,25.8416,25.9949,83400.0
2009-06-26 10:30:00,30.53,30.62,30.41,30.49,54100.0,25.9949,26.0715,25.8927,25.9608,54100.0
2009-06-26 11:00:00,30.48,30.59,30.42,30.54,53400.0,25.9523,26.046,25.9012,26.0034,53400.0
2009-06-26 11:30:00,30.56,30.62,30.5,30.58,31800.0,26.0204,26.0715,25.9693,26.0375,31800.0
2009-06-26 12:00:00,30.58,30.67,30.55,30.64,41500.0,26.0375,26.1141,26.0119,26.0885,41500.0
2009-06-26 12:30:00,30.64,30.72,30.58,30.68,36400.0,26.0885,26.1567,26.0375,26.1226,36400.0
2009-06-26 13:00:00,30.67,30.7,30.58,30.66,40400.0,26.1141,26.1396,26.0375,26.1056,40400.0
2009-06-26 13:30:00,30.65,30.76,30.55,30.7,44200.0,26.0971,26.1907,26.0119,26.1396,44200.0
2009-06-26 14:00:00,30.69,30.79,30.64,30.69,37200.0,26.1311,26.2163,26.0885,26.1311,37200.0
2009-06-26 14:30:00,30.68,30.73,30.65,30.72,59000.0,26.1226,26.1652,26.0971,26.1567,59000.0
2009-06-26 15:00:00,30.72,30.76,30.59,30.69,99600.0,26.1567,26.1907,26.046,26.1311,99600.0
2009-06-26 15:30:00,30.7,30.93,30.65,30.78,381300.0,26.1396,26.3355,26.0971,26.2078,381300.0
2009-06-29 09:30:00,30.88,30.88,29.75,29.9,240000.0,26.2929,26.2929,25.3308,25.4585,240000.0
2009-06-29 10:00:00,29.9,30.42,29.67,30.42,220400.0,25.4585,25.9012,25.2626,25.9012,220400.0
2009-06-29 10:30:00,30.44,30.66,30.41,30.51,111100.0,25.9183,26.1056,25.8927,25.9779,111100.0
2009-06-29 11:00:00,30.5,30.68,30.44,30.68,84800.0,25.9693,26.1226,25.9183,26.1226,84800.0
2009-06-29 11:30:00,30.68,30.72,30.47,30.55,174900.0,26.1226,26.1567,25.9438,26.0119,174900.0
2009-06-29 12:00:00,30.55,30.6,30.42,30.49,93800.0,26.0119,26.0545,25.9012,25.9608,93800.0
2009-06-29 12:30:00,30.5,30.58,30.45,30.5,108400.0,25.9693,26.0375,25.9268,25.9693,108400.0
2009-06-29 13:00:00,30.5,30.61,30.5,30.52,25400.0,25.9693,26.063,25.9693,25.9864,25400.0
2009-06-29 13:30:00,30.5,30.55,30.44,30.52,28200.0,25.9693,26.0119,25.9183,25.9864,28200.0
2009-06-29 14:00:00,30.52,30.52,30.37,30.38,45000.0,25.9864,25.9864,25.8587,25.8672,45000.0
2009-06-29 14:30:00,30.39,30.43,30.3,30.38,54200.0,25.8757,25.9097,25.7991,25.8672,54200.0
2009-06-29 15:00:00,30.38,30.51,30.37,30.47,92400.0,25.8672,25.9779,25.8587,25.9438,92400.0
2009-06-29 15:30:00,30.46,30.49,30.35,30.43,200000.0,25.9353,25.9608,25.8416,25.9097,200000.0
2009-06-30 09:30:00,30.47,30.8,30.27,30.42,150100.0,25.9438,26.2248,25.7735,25.9012,150100.0
2009-06-30 10:00:00,30.42,30.42,30.0,30.15,149600.0,25.9012,25.9012,25.5436,25.6713,149600.0
2009-06-30 10:30:00,30.14,30.33,29.96,30.31,94800.0,25.6628,25.8246,25.5096,25.8076,94800.0
2009-06-30 11:00:00,30.32,30.33,30.22,30.25,45600.0,25.8161,25.8246,25.7309,25.7565,45600.0
2009-06-30 11:30:00,30.25,30.37,30.19,30.31,87400.0,25.7565,25.8587,25.7054,25.8076,87400.0
2009-06-30 12:00:00,30.32,30.4,30.29,30.4,55700.0,25.8161,25.8842,25.7905,25.8842,55700.0
2009-06-30 12:30:00,30.4,30.46,30.39,30.41,42100.0,25.8842,25.9353,25.8757,25.8927,42100.0
2009-06-30 13:00:00,30.42,30.43,30.25,30.25,78000.0,25.9012,25.9097,25.7565,25.7565,78000.0
2009-06-30 13:30:00,30.25,30.28,30.15,30.18,47500.0,25.7565,25.782,25.6713,25.6969,47500.0
2009-06-30 14:00:00,30.18,30.25,30.11,30.18,92500.0,25.6969,25.7565,25.6373,25.6969,92500.0
2009-06-30 14:30:00,30.18,30.28,30.14,30.27,70300.0,25.6969,25.782,25.6628,25.7735,70300.0
2009-06-30 15:00:00,30.26,30.44,30.21,30.4,98400.0,25.765,25.9183,25.7224,25.8842,98400.0
2009-06-30 15:30:00,30.41,30.55,30.41,30.51,397800.0,25.8927,26.0119,25.8927,25.9779,397800.0
2009-07-01 09:30:00,30.77,31.11,30.54,30.95,184200.0,26.1992,26.4887,26.0034,26.3525,184200.0
2009-07-01 10:00:00,30.95,31.42,30.79,31.41,362400.0,26.3525,26.7527,26.2163,26.7442,362400.0
2009-07-01 10:30:00,31.41,31.42,30.93,30.94,146600.0,26.7442,26.7527,26.3355,26.344,146600.0
2009-07-01 11:00:00,30.94,30.98,30.69,30.69,113100.0,26.344,26.378,26.1311,26.1311,113100.0
2009-07-01 11:30:00,30.69,30.75,30.55,30.65,98800.0,26.1311,26.1822,26.0119,26.0971,98800.0
2009-07-01 12:00:00,30.68,30.78,30.61,30.68,59800.0,26.1226,26.2078,26.063,26.1226,59800.0
2009-07-01 12:30:00,30.68,30.71,30.66,30.66,30500.0,26.1226,26.1481,26.1056,26.1056,30500.0
2009-07-01 13:00:00,30.66,30.77,30.66,30.77,56700.0,26.1056,26.1992,26.1056,26.1992,56700.0
2009-07-01 13:30:00,30.76,30.78,30.67,30.74,54200.0,26.1907,26.2078,26.1141,26.1737,54200.0
2009-07-01 14:00:00,30.74,30.76,30.63,30.67,80700.0,26.1737,26.1907,26.08,26.1141,80700.0
2009-07-01 14:30:00,30.68,30.82,30.62,30.78,92400.0,26.1226,26.2418,26.0715,26.2078,92400.0
2009-07-01 15:00:00,30.77,30.82,30.61,30.64,103300.0,26.1992,26.2418,26.063,26.0885,103300.0
2009-07-01 15:30:00,30.64,30.72,30.58,30.65,233200.0,26.0885,26.1567,26.0375,26.0971,233200.0
2009-07-02 09:30:00,30.39,30.55,29.82,29.94,86100.0,25.8757,26.0119,25.3904,25.4925,86100.0
2009-07-02 10:00:00,29.96,30.12,29.84,30.0,125300.0,25.5096,25.6458,25.4074,25.5436,125300.0
2009-07-02 10:30:00,29.99,30.0,29.74,29.8,236400.0,25.5351,25.5436,25.3222,25.3733,236400.0
2009-07-02 11:00:00,29.81,29.89,29.71,29.72,88200.0,25.3818,25.45,25.2967,25.3052,88200.0
2009-07-02 11:30:00,29.72,29.76,29.64,29.72,72000.0,25.3052,25.3393,25.2371,25.3052,72000.0
2009-07-02 12:00:00,29.71,29.81,29.7,29.75,77300.0,25.2967,25.3818,25.2882,25.3308,77300.0
2009-07-02 12:30:00,29.75,29.81,29.72,29.8,44400.0,25.3308,25.3818,25.3052,25.3733,44400.0
2009-07-02 13:00:00,29.8,29.87,29.8,29.85,52800.0,25.3733,25.4329,25.3733,25.4159,52800.0
2009-07-02 13:30:00,29.85,29.85,29.75,29.75,37300.0,25.4159,25.4159,25.3308,25.3308,37300.0
2009-07-02 14:00:00,29.75,29.79,29.73,29.74,58400.0,25.3308,25.3648,25.3137,25.3222,58400.0
2009-07-02 14:30:00,29.74,29.8,29.71,29.79,49500.0,25.3222,25.3733,25.2967,25.3648,49500.0
2009-07-02 15:00:00,29.79,29.79,29.68,29.7,108500.0,25.3648,25.3648,25.2712,25.2882,108500.0
2009-07-02 15:30:00,29.69,29.76,29.63,29.68,236500.0,25.2797,25.3393,25.2286,25.2712,236500.0
2009-07-06 09:30:00,29.33,29.42,28.84,29.28,310700.0,24.9731,25.0498,24.5559,24.9306,310700.0
2009-07-06 10:00:00,29.29,29.4,28.99,29.03,150900.0,24.9391,25.0327,24.6836,24.7177,150900.0
2009-07-06 10:30:00,29.03,29.24,28.99,29.2,139200.0,24.7177,24.8965,24.6836,24.8625,139200.0
2009-07-06 11:00:00,29.2,29.3,29.11,29.3,90900.0,24.8625,24.9476,24.7858,24.9476,90900.0
2009-07-06 11:30:00,29.28,29.36,29.26,29.28,118100.0,24.9306,24.9987,24.9135,24.9306,118100.0
2009-07-06 12:00:00,29.28,29.53,29.23,29.5,162600.0,24.9306,25.1434,24.888,25.1179,162600.0
2009-07-06 12:30:00,29.5,29.57,29.46,29.5,85500.0,25.1179,25.1775,25.0838,25.1179,85500.0
2009-07-06 13:00:00,29.5,29.68,29.49,29.62,78000.0,25.1179,25.2712,25.1094,25.2201,78000.0
2009-07-06 13:30:00,29.62,29.62,29.45,29.48,43300.0,25.2201,25.2201,25.0753,25.1009,43300.0
2009-07-06 14:00:00,29.49,29.59,29.44,29.51,71200.0,25.1094,25.1945,25.0668,25.1264,71200.0
2009-07-06 14:30:00,29.51,29.57,29.42,29.47,54600.0,25.1264,25.1775,25.0498,25.0923,54600.0
2009-07-06 15:00:00,29.48,29.58,29.44,29.55,113200.0,25.1009,25.186,25.0668,25.1605,113200.0
2009-07-06 15:30:00,29.55,29.72,29.45,29.7,273400.0,25.1605,25.3052,25.0753,25.2882,273400.0
2009-07-07 09:30:00,29.61,29.61,29.34,29.6,88000.0,25.2116,25.2116,24.9817,25.203,88000.0
2009-07-07 10:00:00,29.59,29.61,29.46,29.46,138700.0,25.1945,25.2116,25.0838,25.0838,138700.0
2009-07-07 10:30:00,29.46,29.48,29.37,29.42,216000.0,25.0838,25.1009,25.0072,25.0498,216000.0
2009-07-07 11:00:00,29.42,29.42,29.28,29.28,140400.0,25.0498,25.0498,24.9306,24.9306,140400.0
2009-07-07 11:30:00,29.28,29.3,29.15,29.28,84100.0,24.9306,24.9476,24.8199,24.9306,84100.0
2009-07-07 12:00:00,29.26,29.36,29.24,29.25,130300.0,24.9135,24.9987,24.8965,24.905,130300.0
2009-07-07 12:30:00,29.24,29.24,29.13,29.13,68300.0,24.8965,24.8965,24.8029,24.8029,68300.0
2009-07-07 13:00:00,29.12,29.23,29.11,29.18,88200.0,24.7943,24.888,24.7858,24.8454,88200.0
2009-07-07 13:30:00,29.17,29.24,29.06,29.13,77600.0,24.8369,24.8965,24.7433,24.8029,77600.0
2009-07-07 14:00:00,29.14,29.18,29.08,29.14,81500.0,24.8114,24.8454,24.7603,24.8114,81500.0
2009-07-07 14:30:00,29.13,29.14,28.93,28.99,111200.0,24.8029,24.8114,24.6326,24.6836,111200.0
2009-07-07 15:00:00,28.98,28.99,28.79,28.89,195200.0,24.6751,24.6836,24.5134,24.5985,195200.0
2009-07-07 15:30:00,28.89,28.93,28.75,28.77,367400.0,24.5985,24.6326,24.4793,24.4963,367400.0
2009-07-08 09:30:00,28.99,29.15,28.75,28.8,104000.0,24.6836,24.8199,24.4793,24.5219,104000.0
2009-07-08 10:00:00,28.8,28.99,28.6,28.62,133800.0,24.5219,24.6836,24.3516,24.3686,133800.0
2009-07-08 10:30:00,28.61,28.62,28.3,28.34,113700.0,24.3601,24.3686,24.0961,24.1302,113700.0
2009-07-08 11:00:00,28.31,28.31,28.1,28.21,112300.0,24.1047,24.1047,23.9259,24.0195,112300.0
2009-07-08 11:30:00,28.22,28.47,28.17,28.25,130000.0,24.028,24.2409,23.9855,24.0536,130000.0
2009-07-08 12:00:00,28.27,28.31,28.06,28.1,101800.0,24.0706,24.1047,23.8918,23.9259,101800.0
2009-07-08 12:30:00,28.1,28.28,28.09,28.23,78500.0,23.9259,24.0791,23.9173,24.0365,78500.0
2009-07-08 13:00:00,28.23,28.39,28.22,28.37,81700.0,24.0365,24.1728,24.028,24.1557,81700.0
2009-07-08 13:30:00,28.37,28.42,28.2,28.23,181900.0,24.1557,24.1983,24.011,24.0365,181900.0
2009-07-08 14:00:00,28.24,28.26,28.11,28.18,153500.0,24.0451,24.0621,23.9344,23.994,153500.0
2009-07-08 14:30:00,28.19,28.34,28.08,28.34,218900.0,24.0025,24.1302,23.9088,24.1302,218900.0
2009-07-08 15:00:00,28.34,28.51,28.24,28.44,355100.0,24.1302,24.275,24.0451,24.2153,355100.0
2009-07-08 15:30:00,28.45,28.74,28.45,28.7,363000.0,24.2239,24.4708,24.2239,24.4367,363000.0
2009-07-09 09:30:00,28.69,28.97,28.36,28.6,110300.0,24.4282,24.6666,24.1472,24.3516,110300.0
2009-07-09 10:00:00,28.62,28.85,28.42,28.52,110400.0,24.3686,24.5644,24.1983,24.2835,110400.0
2009-07-09 10:30:00,28.52,28.64,28.41,28.45,80100.0,24.2835,24.3856,24.1898,24.2239,80100.0
2009-07-09 11:00:00,28.45,28.47,28.19,28.26,93500.0,24.2239,24.2409,24.0025,24.0621,93500.0
2009-07-09 11:30:00,28.26,28.51,28.24,28.42,96400.0,24.0621,24.275,24.0451,24.1983,96400.0
2009-07-09 12:00:00,28.41,28.63,28.38,28.52,57000.0,24.1898,24.3771,24.1643,24.2835,57000.0
2009-07-09 12:30:00,28.51,28.67,28.48,28.56,54000.0,24.275,24.4112,24.2494,24.3175,54000.0
2009-07-09 13:00:00,28.57,28.67,28.44,28.58,173300.0,24.326,24.4112,24.2153,24.3346,173300.0
2009-07-09 13:30:00,28.59,28.64,28.45,28.54,55400.0,24.3431,24.3856,24.2239,24.3005,55400.0
2009-07-09 14:00:00,28.53,28.58,28.42,28.53,59900.0,24.292,24.3346,24.1983,24.292,59900.0
2009-07-09 14:30:00,28.53,28.57,28.35,28.37,84300.0,24.292,24.326,24.1387,24.1557,84300.0
2009-07-09 15:00:00,28.36,28.49,28.31,28.47,163300.0,24.1472,24.2579,24.1047,24.2409,163300.0
2009-07-09 15:30:00,28.47,28.56,28.35,28.44,290300.0,24.2409,24.3175,24.1387,24.2153,290300.0
2009-07-10 09:30:00,28.37,28.68,28.3,28.32,160400.0,24.1557,24.4197,24.0961,24.1132,160400.0
2009-07-10 10:00:00,28.32,28.68,28.21,28.49,99400.0,24.1132,24.4197,24.0195,24.2579,99400.0
2009-07-10 10:30:00,28.49,28.69,28.37,28.62,112900.0,24.2579,24.4282,24.1557,24.3686,112900.0
2009-07-10 11:00:00,28.63,28.75,28.45,28.5,188800.0,24.3771,24.4793,24.2239,24.2664,188800.0
2009-07-10 11:30:00,28.5,28.63,28.4,28.5,131700.0,24.2664,24.3771,24.1813,24.2664,131700.0
2009-07-10 12:00:00,28.51,28.83,28.5,28.76,147500.0,24.275,24.5474,24.2664,24.4878,147500.0
2009-07-10 12:30:00,28.76,28.9,28.72,28.89,100100.0,24.4878,24.607,24.4538,24.5985,100100.0
2009-07-10 13:00:00,28.89,29.03,28.89,28.91,90200.0,24.5985,24.7177,24.5985,24.6155,90200.0
2009-07-10 13:30:00,28.92,29.08,28.9,29.04,75100.0,24.624,24.7603,24.607,24.7262,75100.0
2009-07-10 14:00:00,29.05,29.06,28.87,28.94,82300.0,24.7347,24.7433,24.5815,24.6411,82300.0
2009-07-10 14:30:00,28.93,28.99,28.87,28.89,99300.0,24.6326,24.6836,24.5815,24.5985,99300.0
2009-07-10 15:00:00,28.89,29.04,28.84,29.02,178800.0,24.5985,24.7262,24.5559,24.7092,178800.0
2009-07-10 15:30:00,29.02,29.09,28.94,29.0,287500.0,24.7092,24.7688,24.6411,24.6922,287500.0
2009-07-13 09:30:00,28.93,29.01,27.9,28.0,271500.0,24.6326,24.7007,23.7556,23.8407,271500.0
2009-07-13 10:00:00,28.03,28.42,27.8,28.39,250700.0,23.8663,24.1983,23.6704,24.1728,250700.0
2009-07-13 10:30:00,28.4,28.83,28.38,28.79,334000.0,24.1813,24.5474,24.1643,24.5134,334000.0
2009-07-13 11:00:00,28.8,28.83,28.53,28.67,140800.0,24.5219,24.5474,24.292,24.4112,140800.0
2009-07-13 11:30:00,28.68,29.07,28.67,28.82,227000.0,24.4197,24.7518,24.4112,24.5389,227000.0
2009-07-13 12:00:00,28.83,28.86,28.58,28.76,100900.0,24.5474,24.573,24.3346,24.4878,100900.0
2009-07-13 12:30:00,28.77,28.83,28.69,28.69,80700.0,24.4963,24.5474,24.4282,24.4282,80700.0
2009-07-13 13:00:00,28.7,28.86,28.67,28.83,73300.0,24.4367,24.573,24.4112,24.5474,73300.0
2009-07-13 13:30:00,28.83,29.1,28.8,29.03,123300.0,24.5474,24.7773,24.5219,24.7177,123300.0
2009-07-13 14:00:00,29.03,29.16,29.0,29.11,82900.0,24.7177,24.8284,24.6922,24.7858,82900.0
2009-07-13 14:30:00,29.12,29.2,29.04,29.05,230800.0,24.7943,24.8625,24.7262,24.7347,230800.0
2009-07-13 15:00:00,29.05,29.06,28.96,28.97,249800.0,24.7347,24.7433,24.6581,24.6666,249800.0
2009-07-13 15:30:00,28.96,29.17,28.92,29.09,469500.0,24.6581,24.8369,24.624,24.7688,469500.0
2009-07-14 09:30:00,29.2,29.67,28.98,29.16,148200.0,24.8625,25.2626,24.6751,24.8284,148200.0
2009-07-14 10:00:00,29.18,29.4,29.02,29.19,84000.0,24.8454,25.0327,24.7092,24.8539,84000.0
2009-07-14 10:30:00,29.2,29.22,28.88,29.1,84200.0,24.8625,24.8795,24.59,24.7773,84200.0
2009-07-14 11:00:00,29.11,29.48,29.09,29.4,113700.0,24.7858,25.1009,24.7688,25.0327,113700.0
2009-07-14 11:30:00,29.42,29.53,29.39,29.52,98200.0,25.0498,25.1434,25.0242,25.1349,98200.0
2009-07-14 12:00:00,29.5,29.63,29.46,29.6,93200.0,25.1179,25.2286,25.0838,25.203,93200.0
2009-07-14 12:30:00,29.62,29.64,29.42,29.42,81400.0,25.2201,25.2371,25.0498,25.0498,81400.0
2009-07-14 13:00:00,29.43,29.5,29.29,29.38,128900.0,25.0583,25.1179,24.9391,25.0157,128900.0
2009-07-14 13:30:00,29.39,29.56,29.33,29.49,129800.0,25.0242,25.169,24.9731,25.1094,129800.0
2009-07-14 14:00:00,29.49,29.51,29.41,29.46,133800.0,25.1094,25.1264,25.0413,25.0838,133800.0
2009-07-14 14:30:00,29.46,29.56,29.42,29.53,170300.0,25.0838,25.169,25.0498,25.1434,170300.0
2009-07-14 15:00:00,29.52,29.61,29.45,29.59,255200.0,25.1349,25.2116,25.0753,25.1945,255200.0
2009-07-14 15:30:00,29.58,29.67,29.49,29.61,560800.0,25.186,25.2626,25.1094,25.2116,560800.0
2009-07-15 09:30:00,27.59,28.15,26.75,27.91,1995600.0,23.4916,23.9684,22.7764,23.7641,1995600.0
2009-07-15 10:00:00,27.92,28.24,27.75,27.8,1120500.0,23.7726,24.0451,23.6278,23.6704,1120500.0
2009-07-15 10:30:00,27.8,27.87,27.53,27.54,665300.0,23.6704,23.73,23.4405,23.449,665300.0
2009-07-15 11:00:00,27.54,27.6,27.26,27.35,617600.0,23.449,23.5001,23.2106,23.2873,617600.0
2009-07-15 11:30:00,27.36,27.36,27.12,27.13,557700.0,23.2958,23.2958,23.0914,23.0999,557700.0
2009-07-15 12:00:00,27.13,27.18,26.82,26.83,488700.0,23.0999,23.1425,22.836,22.8445,488700.0
2009-07-15 12:30:00,26.83,27.04,26.83,27.01,312100.0,22.8445,23.0233,22.8445,22.9978,312100.0
2009-07-15 13:00:00,27.01,27.02,26.9,26.96,298200.0,22.9978,23.0063,22.9041,22.9552,298200.0
2009-07-15 13:30:00,26.96,27.01,26.85,27.0,471900.0,22.9552,22.9978,22.8615,22.9893,471900.0
2009-07-15 14:00:00,27.0,27.03,26.95,26.97,365700.0,22.9893,23.0148,22.9467,22.9637,365700.0
2009-07-15 14:30:00,26.98,27.01,26.85,26.93,368100.0,22.9722,22.9978,22.8615,22.9297,368100.0
2009-07-15 15:00:00,26.93,27.0,26.69,26.75,797300.0,22.9297,22.9893,22.7253,22.7764,797300.0
2009-07-15 15:30:00,26.76,26.78,26.54,26.71,1116200.0,22.7849,22.8019,22.5976,22.7423,1116200.0
2009-07-16 09:30:00,26.67,27.18,26.56,27.03,304400.0,22.7083,23.1425,22.6146,23.0148,304400.0
2009-07-16 10:00:00,27.01,27.1,26.7,27.05,319700.0,22.9978,23.0744,22.7338,23.0318,319700.0
2009-07-16 10:30:00,27.04,27.06,26.87,26.93,195200.0,23.0233,23.0403,22.8786,22.9297,195200.0
2009-07-16 11:00:00,26.92,27.04,26.92,26.97,183200.0,22.9211,23.0233,22.9211,22.9637,183200.0
2009-07-16 11:30:00,26.97,27.08,26.92,27.06,113700.0,22.9637,23.0574,22.9211,23.0403,113700.0
2009-07-16 12:00:00,27.06,27.06,26.95,26.96,75700.0,23.0403,23.0403,22.9467,22.9552,75700.0
2009-07-16 12:30:00,26.96,27.04,26.95,26.95,83800.0,22.9552,23.0233,22.9467,22.9467,83800.0
2009-07-16 13:00:00,26.96,27.12,26.92,27.12,109900.0,22.9552,23.0914,22.9211,23.0914,109900.0
2009-07-16 13:30:00,27.13,27.31,27.1,27.28,221800.0,23.0999,23.2532,23.0744,23.2277,221800.0
2009-07-16 14:00:00,27.28,27.31,27.09,27.2,260100.0,23.2277,23.2532,23.0659,23.1595,260100.0
2009-07-16 14:30:00,27.2,27.27,27.13,27.26,271700.0,23.1595,23.2191,23.0999,23.2106,271700.0
2009-07-16 15:00:00,27.25,27.31,27.17,27.27,301200.0,23.2021,23.2532,23.134,23.2191,301200.0
2009-07-16 15:30:00,27.27,27.54,27.26,27.42,590200.0,23.2191,23.449,23.2106,23.3469,590200.0
2009-07-17 09:30:00,27.48,27.61,27.1,27.3,237500.0,23.398,23.5086,23.0744,23.2447,237500.0
2009-07-17 10:00:00,27.28,27.51,27.23,27.43,172900.0,23.2277,23.4235,23.1851,23.3554,172900.0
2009-07-17 10:30:00,27.43,27.53,27.3,27.3,232500.0,23.3554,23.4405,23.2447,23.2447,232500.0
2009-07-17 11:00:00,27.29,27.31,27.08,27.15,200000.0,23.2362,23.2532,23.0574,23.117,200000.0
2009-07-17 11:30:00,27.16,27.16,26.96,27.04,111700.0,23.1255,23.1255,22.9552,23.0233,111700.0
2009-07-17 12:00:00,27.04,27.1,27.0,27.01,55200.0,23.0233,23.0744,22.9893,22.9978,55200.0
2009-07-17 12:30:00,27.01,27.12,26.98,27.06,52300.0,22.9978,23.0914,22.9722,23.0403,52300.0
2009-07-17 13:00:00,27.06,27.12,27.02,27.06,43900.0,23.0403,23.0914,23.0063,23.0403,43900.0
2009-07-17 13:30:00,27.05,27.13,27.01,27.07,90600.0,23.0318,23.0999,22.9978,23.0489,90600.0
2009-07-17 14:00:00,27.06,27.14,27.06,27.12,38400.0,23.0403,23.1085,23.0403,23.0914,38400.0
2009-07-17 14:30:00,27.11,27.12,27.04,27.07,69800.0,23.0829,23.0914,23.0233,23.0489,69800.0
2009-07-17 15:00:00,27.06,27.09,26.99,27.0,127800.0,23.0403,23.0659,22.9807,22.9893,127800.0
2009-07-17 15:30:00,27.01,27.1,26.99,27.09,329200.0,22.9978,23.0744,22.9807,23.0659,329200.0
2009-07-20 09:30:00,27.24,27.29,26.94,27.0,175900.0,23.1936,23.2362,22.9382,22.9893,175900.0
2009-07-20 10:00:00,27.0,27.02,26.73,26.93,258500.0,22.9893,23.0063,22.7594,22.9297,258500.0
2009-07-20 10:30:00,26.93,27.02,26.86,26.91,155500.0,22.9297,23.0063,22.8701,22.9126,155500.0
2009-07-20 11:00:00,26.91,26.98,26.76,26.79,212800.0,22.9126,22.9722,22.7849,22.8105,212800.0
2009-07-20 11:30:00,26.8,26.82,26.58,26.6,202500.0,22.819,22.836,22.6316,22.6487,202500.0
2009-07-20 12:00:00,26.6,26.81,26.58,26.79,80300.0,22.6487,22.8275,22.6316,22.8105,80300.0
2009-07-20 12:30:00,26.79,26.87,26.76,26.81,125400.0,22.8105,22.8786,22.7849,22.8275,125400.0
2009-07-20 13:00:00,26.81,26.85,26.78,26.8,120400.0,22.8275,22.8615,22.8019,22.819,120400.0
2009-07-20 13:30:00,26.79,26.84,26.72,26.75,177100.0,22.8105,22.853,22.7508,22.7764,177100.0
2009-07-20 14:00:00,26.75,26.79,26.54,26.56,195300.0,22.7764,22.8105,22.5976,22.6146,195300.0
2009-07-20 14:30:00,26.56,26.63,26.53,26.56,204200.0,22.6146,22.6742,22.5891,22.6146,204200.0
2009-07-20 15:00:00,26.55,26.85,26.55,26.82,439500.0,22.6061,22.8615,22.6061,22.836,439500.0
2009-07-20 15:30:00,26.82,27.02,26.78,26.97,872100.0,22.836,23.0063,22.8019,22.9637,872100.0
2009-07-21 09:30:00,27.23,27.25,26.29,26.5,363300.0,23.1851,23.2021,22.3847,22.5635,363300.0
2009-07-21 10:00:00,26.49,26.61,26.23,26.55,200000.0,22.555,22.6572,22.3336,22.6061,200000.0
2009-07-21 10:30:00,26.55,26.81,26.55,26.81,155900.0,22.6061,22.8275,22.6061,22.8275,155900.0
2009-07-21 11:00:00,26.81,26.83,26.57,26.57,80300.0,22.8275,22.8445,22.6231,22.6231,80300.0
2009-07-21 11:30:00,26.58,26.58,26.37,26.41,129100.0,22.6316,22.6316,22.4528,22.4869,129100.0
2009-07-21 12:00:00,26.41,26.51,26.38,26.43,111700.0,22.4869,22.572,22.4614,22.5039,111700.0
2009-07-21 12:30:00,26.42,26.44,26.24,26.3,105300.0,22.4954,22.5124,22.3422,22.3932,105300.0
2009-07-21 13:00:00,26.29,26.46,26.25,26.46,89700.0,22.3847,22.5295,22.3507,22.5295,89700.0
2009-07-21 13:30:00,26.47,26.5,26.36,26.39,61300.0,22.538,22.5635,22.4443,22.4699,61300.0
2009-07-21 14:00:00,26.39,26.51,26.39,26.4,87300.0,22.4699,22.572,22.4699,22.4784,87300.0
2009-07-21 14:30:00,26.41,26.66,26.38,26.63,136500.0,22.4869,22.6998,22.4614,22.6742,136500.0
2009-07-21 15:00:00,26.63,26.7,26.52,26.68,172600.0,22.6742,22.7338,22.5806,22.7168,172600.0
2009-07-21 15:30:00,26.68,26.72,26.57,26.71,254100.0,22.7168,22.7508,22.6231,22.7423,254100.0
2009-07-22 09:30:00,26.32,26.58,26.3,26.37,267000.0,22.4103,22.6316,22.3932,22.4528,267000.0
2009-07-22 10:00:00,26.4,26.68,26.4,26.65,383400.0,22.4784,22.7168,22.4784,22.6912,383400.0
2009-07-22 10:30:00,26.65,26.74,26.56,26.6,271500.0,22.6912,22.7679,22.6146,22.6487,271500.0
2009-07-22 11:00:00,26.61,26.77,26.59,26.76,192400.0,22.6572,22.7934,22.6402,22.7849,192400.0
2009-07-22 11:30:00,26.77,26.77,26.66,26.71,142000.0,22.7934,22.7934,22.6998,22.7423,142000.0
2009-07-22 12:00:00,26.72,26.93,26.7,26.91,192500.0,22.7508,22.9297,22.7338,22.9126,192500.0
2009-07-22 12:30:00,26.91,27.02,26.9,26.93,124900.0,22.9126,23.0063,22.9041,22.9297,124900.0
2009-07-22 13:00:00,26.92,26.92,26.72,26.78,92400.0,22.9211,22.9211,22.7508,22.8019,92400.0
2009-07-22 13:30:00,26.77,26.77,26.6,26.62,222900.0,22.7934,22.7934,22.6487,22.6657,222900.0
2009-07-22 14:00:00,26.62,26.75,26.6,26.7,214300.0,22.6657,22.7764,22.6487,22.7338,214300.0
2009-07-22 14:30:00,26.7,26.74,26.66,26.74,160000.0,22.7338,22.7679,22.6998,22.7679,160000.0
2009-07-22 15:00:00,26.73,26.78,26.6,26.61,407700.0,22.7594,22.8019,22.6487,22.6572,407700.0
2009-07-22 15:30:00,26.61,26.82,26.6,26.74,586500.0,22.6572,22.836,22.6487,22.7679,586500.0
2009-07-23 09:30:00,26.64,26.84,26.31,26.84,160700.0,22.6827,22.853,22.4018,22.853,160700.0
2009-07-23 10:00:00,26.85,27.29,26.66,27.27,293900.0,22.8615,23.2362,22.6998,23.2191,293900.0
2009-07-23 10:30:00,27.28,27.56,27.26,27.52,377600.0,23.2277,23.4661,23.2106,23.432,377600.0
2009-07-23 11:00:00,27.52,27.95,27.52,27.93,413100.0,23.432,23.7981,23.432,23.7811,413100.0
2009-07-23 11:30:00,27.93,27.98,27.88,27.9,194800.0,23.7811,23.8237,23.7385,23.7556,194800.0
2009-07-23 12:00:00,27.9,28.11,27.89,28.1,325700.0,23.7556,23.9344,23.747,23.9259,325700.0
2009-07-23 12:30:00,28.1,28.1,28.0,28.1,98200.0,23.9259,23.9259,23.8407,23.9259,98200.0
2009-07-23 13:00:00,28.11,28.12,28.0,28.05,141500.0,23.9344,23.9429,23.8407,23.8833,141500.0
2009-07-23 13:30:00,28.06,28.17,28.03,28.16,183200.0,23.8918,23.9855,23.8663,23.9769,183200.0
2009-07-23 14:00:00,28.15,28.18,28.03,28.07,182500.0,23.9684,23.994,23.8663,23.9003,182500.0
2009-07-23 14:30:00,28.08,28.2,28.06,28.19,137200.0,23.9088,24.011,23.8918,24.0025,137200.0
2009-07-23 15:00:00,28.19,28.38,28.17,28.37,437000.0,24.0025,24.1643,23.9855,24.1557,437000.0
2009-07-23 15:30:00,28.37,28.44,28.29,28.42,972500.0,24.1557,24.2153,24.0876,24.1983,972500.0
2009-07-24 09:30:00,28.27,28.95,28.2,28.57,306100.0,24.0706,24.6496,24.011,24.326,306100.0
2009-07-24 10:00:00,28.57,28.61,28.26,28.52,301700.0,24.326,24.3601,24.0621,24.2835,301700.0
2009-07-24 10:30:00,28.53,28.56,28.24,28.32,259800.0,24.292,24.3175,24.0451,24.1132,259800.0
2009-07-24 11:00:00,28.31,28.51,28.27,28.44,200800.0,24.1047,24.275,24.0706,24.2153,200800.0
2009-07-24 11:30:00,28.45,28.59,28.43,28.59,187000.0,24.2239,24.3431,24.2068,24.3431,187000.0
2009-07-24 12:00:00,28.58,28.75,28.54,28.7,296300.0,24.3346,24.4793,24.3005,24.4367,296300.0
2009-07-24 12:30:00,28.69,28.8,28.6,28.62,167000.0,24.4282,24.5219,24.3516,24.3686,167000.0
2009-07-24 13:00:00,28.62,28.63,28.54,28.62,136600.0,24.3686,24.3771,24.3005,24.3686,136600.0
2009-07-24 13:30:00,28.62,28.76,28.61,28.63,314100.0,24.3686,24.4878,24.3601,24.3771,314100.0
2009-07-24 14:00:00,28.62,28.66,28.53,28.59,176800.0,24.3686,24.4027,24.292,24.3431,176800.0
2009-07-24 14:30:00,28.59,28.61,28.49,28.55,158200.0,24.3431,24.3601,24.2579,24.309,158200.0
2009-07-24 15:00:00,28.55,28.72,28.54,28.65,201100.0,24.309,24.4538,24.3005,24.3942,201100.0
2009-07-24 15:30:00,28.65,28.71,28.57,28.71,531300.0,24.3942,24.4452,24.326,24.4452,531300.0
2009-07-27 09:30:00,28.55,28.82,28.06,28.4,158400.0,24.309,24.5389,23.8918,24.1813,158400.0
2009-07-27 10:00:00,28.42,28.73,28.2,28.35,164300.0,24.1983,24.4623,24.011,24.1387,164300.0
2009-07-27 10:30:00,28.34,28.36,27.98,28.22,109400.0,24.1302,24.1472,23.8237,24.028,109400.0
2009-07-27 11:00:00,28.23,28.42,28.23,28.24,76300.0,24.0365,24.1983,24.0365,24.0451,76300.0
2009-07-27 11:30:00,28.24,28.37,28.19,28.3,102500.0,24.0451,24.1557,24.0025,24.0961,102500.0
2009-07-27 12:00:00,28.29,28.37,28.15,28.28,84200.0,24.0876,24.1557,23.9684,24.0791,84200.0
2009-07-27 12:30:00,28.29,28.33,28.24,28.3,63800.0,24.0876,24.1217,24.0451,24.0961,63800.0
2009-07-27 13:00:00,28.3,28.38,28.24,28.25,108800.0,24.0961,24.1643,24.0451,24.0536,108800.0
2009-07-27 13:30:00,28.24,28.36,28.24,28.34,55500.0,24.0451,24.1472,24.0451,24.1302,55500.0
2009-07-27 14:00:00,28.36,28.38,28.25,28.3,124200.0,24.1472,24.1643,24.0536,24.0961,124200.0
2009-07-27 14:30:00,28.3,28.4,28.27,28.35,173000.0,24.0961,24.1813,24.0706,24.1387,173000.0
2009-07-27 15:00:00,28.35,28.44,28.31,28.36,184200.0,24.1387,24.2153,24.1047,24.1472,184200.0
2009-07-27 15:30:00,28.37,28.4,28.27,28.38,297300.0,24.1557,24.1813,24.0706,24.1643,297300.0
2009-07-28 09:30:00,28.17,28.57,28.05,28.32,221200.0,23.9855,24.326,23.8833,24.1132,221200.0
2009-07-28 10:00:00,28.32,28.32,27.85,28.06,138900.0,24.1132,24.1132,23.713,23.8918,138900.0
2009-07-28 10:30:00,28.05,28.07,27.85,27.95,65400.0,23.8833,23.9003,23.713,23.7981,65400.0
2009-07-28 11:00:00,27.95,27.95,27.83,27.83,114900.0,23.7981,23.7981,23.696,23.696,114900.0
2009-07-28 11:30:00,27.83,27.85,27.66,27.75,133000.0,23.696,23.713,23.5512,23.6278,133000.0
2009-07-28 12:00:00,27.75,27.78,27.7,27.73,82400.0,23.6278,23.6534,23.5853,23.6108,82400.0
2009-07-28 12:30:00,27.72,27.76,27.71,27.72,57700.0,23.6023,23.6364,23.5938,23.6023,57700.0
2009-07-28 13:00:00,27.73,27.9,27.67,27.86,121400.0,23.6108,23.7556,23.5597,23.7215,121400.0
2009-07-28 13:30:00,27.87,27.89,27.74,27.74,235400.0,23.73,23.747,23.6193,23.6193,235400.0
2009-07-28 14:00:00,27.74,27.78,27.69,27.75,311400.0,23.6193,23.6534,23.5768,23.6278,311400.0
2009-07-28 14:30:00,27.75,27.76,27.57,27.63,270200.0,23.6278,23.6364,23.4746,23.5257,270200.0
2009-07-28 15:00:00,27.63,27.73,27.57,27.64,301300.0,23.5257,23.6108,23.4746,23.5342,301300.0
2009-07-28 15:30:00,27.64,27.8,27.58,27.75,389000.0,23.5342,23.6704,23.4831,23.6278,389000.0
2009-07-29 09:30:00,27.28,27.49,26.91,27.39,134700.0,23.3209,23.5005,23.0046,23.415,134700.0
2009-07-29 10:00:00,27.4,27.55,27.19,27.33,202400.0,23.4235,23.5518,23.244,23.3637,202400.0
2009-07-29 10:30:00,27.33,27.33,27.08,27.15,182900.0,23.3637,23.3637,23.15,23.2098,182900.0
2009-07-29 11:00:00,27.17,27.24,27.1,27.12,241500.0,23.2269,23.2868,23.1671,23.1842,241500.0
2009-07-29 11:30:00,27.11,27.28,27.1,27.26,75600.0,23.1756,23.3209,23.1671,23.3038,75600.0
2009-07-29 12:00:00,27.27,27.32,27.25,27.3,93200.0,23.3124,23.3551,23.2953,23.338,93200.0
2009-07-29 12:30:00,27.31,27.56,27.3,27.56,119700.0,23.3466,23.5603,23.338,23.5603,119700.0
2009-07-29 13:00:00,27.56,27.56,27.37,27.37,145300.0,23.5603,23.5603,23.3979,23.3979,145300.0
2009-07-29 13:30:00,27.37,27.45,27.32,27.38,40600.0,23.3979,23.4663,23.3551,23.4064,40600.0
2009-07-29 14:00:00,27.38,27.41,27.3,27.41,70800.0,23.4064,23.4321,23.338,23.4321,70800.0
2009-07-29 14:30:00,27.41,27.41,27.22,27.23,83900.0,23.4321,23.4321,23.2697,23.2782,83900.0
2009-07-29 15:00:00,27.22,27.33,27.22,27.3,81400.0,23.2697,23.3637,23.2697,23.338,81400.0
2009-07-29 15:30:00,27.3,27.45,27.27,27.39,196000.0,23.338,23.4663,23.3124,23.415,196000.0
2009-07-30 09:30:00,27.31,27.89,27.31,27.85,185600.0,23.3466,23.8424,23.3466,23.8082,185600.0
2009-07-30 10:00:00,27.85,28.12,27.81,28.08,256900.0,23.8082,24.039,23.774,24.0048,256900.0
2009-07-30 10:30:00,28.09,28.47,28.05,28.44,178900.0,24.0134,24.3382,23.9792,24.3126,178900.0
2009-07-30 11:00:00,28.44,28.47,28.19,28.25,118900.0,24.3126,24.3382,24.0989,24.1502,118900.0
2009-07-30 11:30:00,28.24,28.28,27.97,28.05,159500.0,24.1416,24.1758,23.9108,23.9792,159500.0
2009-07-30 12:00:00,28.05,28.05,27.81,27.84,113300.0,23.9792,23.9792,23.774,23.7997,113300.0
2009-07-30 12:30:00,27.84,27.9,27.78,27.79,55900.0,23.7997,23.851,23.7484,23.7569,55900.0
2009-07-30 13:00:00,27.79,27.93,27.78,27.9,88600.0,23.7569,23.8766,23.7484,23.851,88600.0
2009-07-30 13:30:00,27.92,28.04,27.9,27.9,71800.0,23.8681,23.9707,23.851,23.851,71800.0
2009-07-30 14:00:00,27.92,28.0,27.84,27.9,69400.0,23.8681,23.9365,23.7997,23.851,69400.0
2009-07-30 14:30:00,27.91,28.0,27.86,27.96,100700.0,23.8595,23.9365,23.8168,23.9023,100700.0
2009-07-30 15:00:00,27.98,28.05,27.93,27.98,120300.0,23.9194,23.9792,23.8766,23.9194,120300.0
2009-07-30 15:30:00,27.97,27.98,27.7,27.75,241400.0,23.9108,23.9194,23.68,23.7227,241400.0
2009-07-31 09:30:00,27.87,28.1,27.63,27.87,117400.0,23.8253,24.0219,23.6202,23.8253,117400.0
2009-07-31 10:00:00,27.87,27.92,27.66,27.85,94000.0,23.8253,23.8681,23.6458,23.8082,94000.0
2009-07-31 10:30:00,27.85,27.89,27.72,27.84,85400.0,23.8082,23.8424,23.6971,23.7997,85400.0
2009-07-31 11:00:00,27.84,27.86,27.76,27.79,91100.0,23.7997,23.8168,23.7313,23.7569,91100.0
2009-07-31 11:30:00,27.79,27.92,27.74,27.92,116900.0,23.7569,23.8681,23.7142,23.8681,116900.0
2009-07-31 12:00:00,27.92,27.93,27.78,27.87,104000.0,23.8681,23.8766,23.7484,23.8253,104000.0
2009-07-31 12:30:00,27.86,27.92,27.79,27.92,30300.0,23.8168,23.8681,23.7569,23.8681,30300.0
2009-07-31 13:00:00,27.92,28.0,27.86,27.99,26800.0,23.8681,23.9365,23.8168,23.9279,26800.0
2009-07-31 13:30:00,28.0,28.06,27.97,28.01,39700.0,23.9365,23.9877,23.9108,23.945,39700.0
2009-07-31 14:00:00,28.0,28.17,27.99,28.14,65900.0,23.9365,24.0818,23.9279,24.0561,65900.0
2009-07-31 14:30:00,28.13,28.15,28.0,28.07,104700.0,24.0476,24.0647,23.9365,23.9963,104700.0
2009-07-31 15:00:00,28.06,28.09,27.99,28.04,75500.0,23.9877,24.0134,23.9279,23.9707,75500.0
2009-07-31 15:30:00,28.04,28.07,27.91,27.96,349900.0,23.9707,23.9963,23.8595,23.9023,349900.0
2009-08-03 09:30:00,27.6,28.28,27.6,28.12,217700.0,23.5945,24.1758,23.5945,24.039,217700.0
2009-08-03 10:00:00,28.14,28.42,27.97,28.06,152400.0,24.0561,24.2955,23.9108,23.9877,152400.0
2009-08-03 10:30:00,28.06,28.43,28.06,28.34,146200.0,23.9877,24.3041,23.9877,24.2271,146200.0
2009-08-03 11:00:00,28.33,28.41,28.2,28.22,131800.0,24.2186,24.287,24.1074,24.1245,131800.0
2009-08-03 11:30:00,28.21,28.38,28.16,28.38,68100.0,24.116,24.2613,24.0732,24.2613,68100.0
2009-08-03 12:00:00,28.38,28.41,28.32,28.38,110300.0,24.2613,24.287,24.21,24.2613,110300.0
2009-08-03 12:30:00,28.38,28.54,28.36,28.5,81300.0,24.2613,24.3981,24.2442,24.3639,81300.0
2009-08-03 13:00:00,28.5,28.64,28.5,28.56,112200.0,24.3639,24.4836,24.3639,24.4152,112200.0
2009-08-03 13:30:00,28.56,28.77,28.56,28.75,129700.0,24.4152,24.5947,24.4152,24.5776,129700.0
2009-08-03 14:00:00,28.76,28.96,28.75,28.89,284800.0,24.5862,24.7571,24.5776,24.6973,284800.0
2009-08-03 14:30:00,28.89,29.04,28.83,29.01,442200.0,24.6973,24.8255,24.646,24.7999,442200.0
2009-08-03 15:00:00,29.01,29.11,28.97,29.04,278600.0,24.7999,24.8854,24.7657,24.8255,278600.0
2009-08-03 15:30:00,29.05,29.06,28.83,29.0,514800.0,24.8341,24.8426,24.646,24.7913,514800.0
2009-08-04 09:30:00,28.64,29.0,28.49,28.73,163600.0,24.4836,24.7913,24.3553,24.5605,163600.0
2009-08-04 10:00:00,28.74,28.87,28.64,28.64,166000.0,24.5691,24.6802,24.4836,24.4836,166000.0
2009-08-04 10:30:00,28.66,28.78,28.58,28.75,92400.0,24.5007,24.6033,24.4323,24.5776,92400.0
2009-08-04 11:00:00,28.75,28.92,28.75,28.9,111600.0,24.5776,24.7229,24.5776,24.7058,111600.0
2009-08-04 11:30:00,28.91,29.25,28.9,29.23,189300.0,24.7144,25.005,24.7058,24.9879,189300.0
2009-08-04 12:00:00,29.22,29.26,29.14,29.23,98200.0,24.9794,25.0136,24.911,24.9879,98200.0
2009-08-04 12:30:00,29.23,29.39,29.08,29.39,146100.0,24.9879,25.1247,24.8597,25.1247,146100.0
2009-08-04 13:00:00,29.39,29.4,29.28,29.3,102800.0,25.1247,25.1333,25.0307,25.0478,102800.0
2009-08-04 13:30:00,29.29,29.32,29.11,29.15,124000.0,25.0392,25.0649,24.8854,24.9196,124000.0
2009-08-04 14:00:00,29.15,29.3,29.08,29.28,127600.0,24.9196,25.0478,24.8597,25.0307,127600.0
2009-08-04 14:30:00,29.29,29.34,29.05,29.06,162100.0,25.0392,25.082,24.8341,24.8426,162100.0
2009-08-04 15:00:00,29.08,29.18,29.05,29.11,117700.0,24.8597,24.9452,24.8341,24.8854,117700.0
2009-08-04 15:30:00,29.11,29.31,29.07,29.31,342000.0,24.8854,25.0563,24.8512,25.0563,342000.0
2009-08-05 09:30:00,29.26,29.26,28.53,28.63,240200.0,25.0136,25.0136,24.3895,24.475,240200.0
2009-08-05 10:00:00,28.67,28.76,28.45,28.67,144600.0,24.5092,24.5862,24.3211,24.5092,144600.0
2009-08-05 10:30:00,28.67,28.7,28.46,28.53,97100.0,24.5092,24.5349,24.3297,24.3895,97100.0
2009-08-05 11:00:00,28.52,28.71,28.5,28.55,85200.0,24.381,24.5434,24.3639,24.4066,85200.0
2009-08-05 11:30:00,28.54,28.55,28.36,28.51,101300.0,24.3981,24.4066,24.2442,24.3724,101300.0
2009-08-05 12:00:00,28.5,28.58,28.43,28.48,71400.0,24.3639,24.4323,24.3041,24.3468,71400.0
2009-08-05 12:30:00,28.47,28.59,28.42,28.49,37300.0,24.3382,24.4408,24.2955,24.3553,37300.0
2009-08-05 13:00:00,28.49,28.73,28.41,28.67,75100.0,24.3553,24.5605,24.287,24.5092,75100.0
2009-08-05 13:30:00,28.68,28.71,28.53,28.55,52600.0,24.5178,24.5434,24.3895,24.4066,52600.0
2009-08-05 14:00:00,28.56,28.68,28.51,28.64,104100.0,24.4152,24.5178,24.3724,24.4836,104100.0
2009-08-05 14:30:00,28.65,28.8,28.61,28.74,49800.0,24.4921,24.6204,24.4579,24.5691,49800.0
2009-08-05 15:00:00,28.75,28.89,28.72,28.86,91800.0,24.5776,24.6973,24.552,24.6716,91800.0
2009-08-05 15:30:00,28.86,28.86,28.7,28.76,284700.0,24.6716,24.6716,24.5349,24.5862,284700.0
2009-08-06 09:30:00,28.9,28.9,28.44,28.57,180900.0,24.7058,24.7058,24.3126,24.4237,180900.0
2009-08-06 10:00:00,28.55,28.67,28.28,28.5,204400.0,24.4066,24.5092,24.1758,24.3639,204400.0
2009-08-06 10:30:00,28.5,28.75,28.43,28.73,139700.0,24.3639,24.5776,24.3041,24.5605,139700.0
2009-08-06 11:00:00,28.73,29.0,28.72,28.94,113100.0,24.5605,24.7913,24.552,24.74,113100.0
2009-08-06 11:30:00,28.94,28.94,28.78,28.83,33600.0,24.74,24.74,24.6033,24.646,33600.0
2009-08-06 12:00:00,28.84,28.85,28.7,28.8,43500.0,24.6545,24.6631,24.5349,24.6204,43500.0
2009-08-06 12:30:00,28.78,28.98,28.75,28.85,55900.0,24.6033,24.7742,24.5776,24.6631,55900.0
2009-08-06 13:00:00,28.84,28.88,28.72,28.88,97200.0,24.6545,24.6887,24.552,24.6887,97200.0
2009-08-06 13:30:00,28.88,28.94,28.7,28.76,68500.0,24.6887,24.74,24.5349,24.5862,68500.0
2009-08-06 14:00:00,28.76,28.76,28.55,28.67,58600.0,24.5862,24.5862,24.4066,24.5092,58600.0
2009-08-06 14:30:00,28.67,28.67,28.53,28.58,56700.0,24.5092,24.5092,24.3895,24.4323,56700.0
2009-08-06 15:00:00,28.58,28.72,28.55,28.66,94900.0,24.4323,24.552,24.4066,24.5007,94900.0
2009-08-06 15:30:00,28.67,28.67,28.52,28.56,241500.0,24.5092,24.5092,24.381,24.4152,241500.0
2009-08-07 09:30:00,29.05,29.64,28.91,29.26,165500.0,24.8341,25.3384,24.7144,25.0136,165500.0
2009-08-07 10:00:00,29.24,29.45,29.19,29.31,122400.0,24.9965,25.176,24.9538,25.0563,122400.0
2009-08-07 10:30:00,29.31,29.87,29.31,29.77,128200.0,25.0563,25.5351,25.0563,25.4496,128200.0
2009-08-07 11:00:00,29.78,29.92,29.76,29.77,91300.0,25.4581,25.5778,25.441,25.4496,91300.0
2009-08-07 11:30:00,29.77,29.88,29.64,29.83,69600.0,25.4496,25.5436,25.3384,25.5009,69600.0
2009-08-07 12:00:00,29.83,29.93,29.77,29.8,99700.0,25.5009,25.5864,25.4496,25.4752,99700.0
2009-08-07 12:30:00,29.8,29.93,29.78,29.88,91300.0,25.4752,25.5864,25.4581,25.5436,91300.0
2009-08-07 13:00:00,29.89,29.98,29.85,29.97,44400.0,25.5522,25.6291,25.518,25.6206,44400.0
2009-08-07 13:30:00,29.97,30.0,29.91,29.99,53100.0,25.6206,25.6462,25.5693,25.6377,53100.0
2009-08-07 14:00:00,29.99,30.18,29.99,30.12,196600.0,25.6377,25.8001,25.6377,25.7488,196600.0
2009-08-07 14:30:00,30.12,30.22,30.05,30.09,189000.0,25.7488,25.8343,25.6889,25.7231,189000.0
2009-08-07 15:00:00,30.08,30.28,30.02,30.27,271400.0,25.7146,25.8856,25.6633,25.877,271400.0
2009-08-07 15:30:00,30.26,30.33,30.17,30.19,559800.0,25.8685,25.9283,25.7915,25.8086,559800.0
2009-08-10 09:30:00,29.99,30.12,29.71,30.04,148500.0,25.6377,25.7488,25.3983,25.6804,148500.0
2009-08-10 10:00:00,30.01,30.02,29.76,29.82,129900.0,25.6548,25.6633,25.441,25.4923,129900.0
2009-08-10 10:30:00,29.82,30.2,29.81,30.17,109200.0,25.4923,25.8172,25.4838,25.7915,109200.0
2009-08-10 11:00:00,30.18,30.36,29.97,30.0,113100.0,25.8001,25.954,25.6206,25.6462,113100.0
2009-08-10 11:30:00,30.0,30.06,29.98,30.02,79400.0,25.6462,25.6975,25.6291,25.6633,79400.0
2009-08-10 12:00:00,30.03,30.08,29.99,30.01,111200.0,25.6718,25.7146,25.6377,25.6548,111200.0
2009-08-10 12:30:00,30.01,30.08,29.99,30.03,79300.0,25.6548,25.7146,25.6377,25.6718,79300.0
2009-08-10 13:00:00,30.04,30.05,29.99,30.03,104700.0,25.6804,25.6889,25.6377,25.6718,104700.0
2009-08-10 13:30:00,30.03,30.1,30.02,30.05,50300.0,25.6718,25.7317,25.6633,25.6889,50300.0
2009-08-10 14:00:00,30.05,30.11,30.03,30.07,128600.0,25.6889,25.7402,25.6718,25.706,128600.0
2009-08-10 14:30:00,30.08,30.13,30.04,30.13,103700.0,25.7146,25.7573,25.6804,25.7573,103700.0
2009-08-10 15:00:00,30.13,30.22,30.11,30.18,165300.0,25.7573,25.8343,25.7402,25.8001,165300.0
2009-08-10 15:30:00,30.18,30.32,30.17,30.25,335700.0,25.8001,25.9198,25.7915,25.8599,335700.0
2009-08-11 09:30:00,30.06,30.28,29.86,30.21,97800.0,25.6975,25.8856,25.5265,25.8257,97800.0
2009-08-11 10:00:00,30.19,30.28,30.0,30.07,119300.0,25.8086,25.8856,25.6462,25.706,119300.0
2009-08-11 10:30:00,30.07,30.07,29.85,29.9,126300.0,25.706,25.706,25.518,25.5607,126300.0
2009-08-11 11:00:00,29.9,29.98,29.75,29.77,112800.0,25.5607,25.6291,25.4325,25.4496,112800.0
2009-08-11 11:30:00,29.78,29.91,29.74,29.9,72200.0,25.4581,25.5693,25.4239,25.5607,72200.0
2009-08-11 12:00:00,29.89,30.02,29.88,29.97,118500.0,25.5522,25.6633,25.5436,25.6206,118500.0
2009-08-11 12:30:00,29.98,30.01,29.89,29.89,101200.0,25.6291,25.6548,25.5522,25.5522,101200.0
2009-08-11 13:00:00,29.89,30.01,29.88,30.0,114300.0,25.5522,25.6548,25.5436,25.6462,114300.0
2009-08-11 13:30:00,30.0,30.08,29.97,30.03,54300.0,25.6462,25.7146,25.6206,25.6718,54300.0
2009-08-11 14:00:00,30.04,30.5,30.03,30.41,289800.0,25.6804,26.0736,25.6718,25.9967,289800.0
2009-08-11 14:30:00,30.41,30.59,30.36,30.58,248100.0,25.9967,26.1506,25.954,26.142,248100.0
2009-08-11 15:00:00,30.58,30.7,30.5,30.67,252500.0,26.142,26.2446,26.0736,26.219,252500.0
2009-08-11 15:30:00,30.67,30.67,30.45,30.5,421600.0,26.219,26.219,26.0309,26.0736,421600.0
2009-08-12 09:30:00,30.18,31.72,30.09,31.61,468100.0,25.8001,27.1166,25.7231,27.0225,468100.0
2009-08-12 10:00:00,31.61,31.72,31.07,31.24,228500.0,27.0225,27.1166,26.5609,26.7062,228500.0
2009-08-12 10:30:00,31.23,31.34,31.0,31.26,135900.0,26.6977,26.7917,26.5011,26.7233,135900.0
2009-08-12 11:00:00,31.26,31.3,30.96,30.98,136700.0,26.7233,26.7575,26.4669,26.484,136700.0
2009-08-12 11:30:00,30.98,31.02,30.94,30.97,135900.0,26.484,26.5182,26.4498,26.4754,135900.0
2009-08-12 12:00:00,30.96,31.06,30.92,30.99,113300.0,26.4669,26.5524,26.4327,26.4925,113300.0
2009-08-12 12:30:00,30.99,31.0,30.91,30.94,149900.0,26.4925,26.5011,26.4241,26.4498,149900.0
2009-08-12 13:00:00,30.94,31.0,30.84,30.98,153400.0,26.4498,26.5011,26.3643,26.484,153400.0
2009-08-12 13:30:00,30.98,31.06,30.92,31.05,144600.0,26.484,26.5524,26.4327,26.5438,144600.0
2009-08-12 14:00:00,31.05,31.12,30.78,30.89,360800.0,26.5438,26.6037,26.313,26.407,360800.0
2009-08-12 14:30:00,30.9,31.12,30.86,31.11,208000.0,26.4156,26.6037,26.3814,26.5951,208000.0
2009-08-12 15:00:00,31.11,31.15,30.89,31.05,332800.0,26.5951,26.6293,26.407,26.5438,332800.0
2009-08-12 15:30:00,31.04,31.08,30.77,30.83,372700.0,26.5353,26.5695,26.3045,26.3557,372700.0
2009-08-13 09:30:00,30.82,31.12,30.32,30.55,130600.0,26.3472,26.6037,25.9198,26.1164,130600.0
2009-08-13 10:00:00,30.56,30.6,30.36,30.47,83800.0,26.1249,26.1591,25.954,26.048,83800.0
2009-08-13 10:30:00,30.48,30.93,30.48,30.87,138400.0,26.0565,26.4412,26.0565,26.3899,138400.0
2009-08-13 11:00:00,30.88,30.95,30.52,30.57,81200.0,26.3985,26.4583,26.0907,26.1335,81200.0
2009-08-13 11:30:00,30.57,30.66,30.43,30.5,77300.0,26.1335,26.2104,26.0138,26.0736,77300.0
2009-08-13 12:00:00,30.5,30.62,30.49,30.56,62000.0,26.0736,26.1762,26.0651,26.1249,62000.0
2009-08-13 12:30:00,30.55,30.66,30.53,30.57,58300.0,26.1164,26.2104,26.0993,26.1335,58300.0
2009-08-13 13:00:00,30.58,30.67,30.51,30.58,167100.0,26.142,26.219,26.0822,26.142,167100.0
2009-08-13 13:30:00,30.59,30.63,30.49,30.56,131400.0,26.1506,26.1848,26.0651,26.1249,131400.0
2009-08-13 14:00:00,30.56,30.58,30.4,30.54,66500.0,26.1249,26.142,25.9882,26.1078,66500.0
2009-08-13 14:30:00,30.55,30.63,30.43,30.43,155800.0,26.1164,26.1848,26.0138,26.0138,155800.0
2009-08-13 15:00:00,30.45,30.56,30.41,30.54,248200.0,26.0309,26.1249,25.9967,26.1078,248200.0
2009-08-13 15:30:00,30.54,30.56,30.5,30.54,260700.0,26.1078,26.1249,26.0736,26.1078,260700.0
2009-08-14 09:30:00,30.42,30.8,29.7,29.72,195500.0,26.0052,26.3301,25.3897,25.4068,195500.0
2009-08-14 10:00:00,29.72,29.72,29.43,29.65,264600.0,25.4068,25.4068,25.1589,25.347,264600.0
2009-08-14 10:30:00,29.64,29.79,29.59,29.72,122300.0,25.3384,25.4667,25.2957,25.4068,122300.0
2009-08-14 11:00:00,29.72,29.85,29.68,29.7,113400.0,25.4068,25.518,25.3726,25.3897,113400.0
2009-08-14 11:30:00,29.7,29.7,29.56,29.63,63600.0,25.3897,25.3897,25.2701,25.3299,63600.0
2009-08-14 12:00:00,29.63,29.63,29.48,29.5,53900.0,25.3299,25.3299,25.2017,25.2188,53900.0
2009-08-14 12:30:00,29.49,29.67,29.46,29.66,55700.0,25.2102,25.3641,25.1846,25.3555,55700.0
2009-08-14 13:00:00,29.66,29.66,29.48,29.48,67900.0,25.3555,25.3555,25.2017,25.2017,67900.0
2009-08-14 13:30:00,29.49,29.5,29.44,29.49,74700.0,25.2102,25.2188,25.1675,25.2102,74700.0
2009-08-14 14:00:00,29.49,29.5,29.37,29.44,82100.0,25.2102,25.2188,25.1076,25.1675,82100.0
2009-08-14 14:30:00,29.44,29.51,29.42,29.47,86600.0,25.1675,25.2273,25.1504,25.1931,86600.0
2009-08-14 15:00:00,29.46,29.55,29.41,29.43,121000.0,25.1846,25.2615,25.1418,25.1589,121000.0
2009-08-14 15:30:00,29.42,29.62,29.42,29.59,370800.0,25.1504,25.3214,25.1504,25.2957,370800.0
2009-08-17 09:30:00,29.4,29.61,28.57,28.64,280900.0,25.1333,25.3128,24.4237,24.4836,280900.0
2009-08-17 10:00:00,28.63,28.72,28.5,28.64,207400.0,24.475,24.552,24.3639,24.4836,207400.0
2009-08-17 10:30:00,28.64,28.75,28.49,28.51,130300.0,24.4836,24.5776,24.3553,24.3724,130300.0
2009-08-17 11:00:00,28.5,28.53,28.27,28.45,212200.0,24.3639,24.3895,24.1673,24.3211,212200.0
2009-08-17 11:30:00,28.46,28.55,28.4,28.44,195300.0,24.3297,24.4066,24.2784,24.3126,195300.0
2009-08-17 12:00:00,28.44,28.45,28.29,28.35,145200.0,24.3126,24.3211,24.1844,24.2357,145200.0
2009-08-17 12:30:00,28.35,28.39,28.25,28.31,114100.0,24.2357,24.2699,24.1502,24.2015,114100.0
2009-08-17 13:00:00,28.31,28.31,28.19,28.22,130300.0,24.2015,24.2015,24.0989,24.1245,130300.0
2009-08-17 13:30:00,28.22,28.29,28.15,28.29,147100.0,24.1245,24.1844,24.0647,24.1844,147100.0
2009-08-17 14:00:00,28.28,28.29,28.2,28.26,168700.0,24.1758,24.1844,24.1074,24.1587,168700.0
2009-08-17 14:30:00,28.26,28.27,28.2,28.27,95400.0,24.1587,24.1673,24.1074,24.1673,95400.0
2009-08-17 15:00:00,28.27,28.31,28.07,28.12,353700.0,24.1673,24.2015,23.9963,24.039,353700.0
2009-08-17 15:30:00,28.12,28.13,27.95,27.99,655300.0,24.039,24.0476,23.8937,23.9279,655300.0
2009-08-18 09:30:00,28.21,28.83,28.07,28.48,416700.0,24.116,24.646,23.9963,24.3468,416700.0
2009-08-18 10:00:00,28.48,28.68,28.43,28.48,244300.0,24.3468,24.5178,24.3041,24.3468,244300.0
2009-08-18 10:30:00,28.46,28.59,28.43,28.48,228700.0,24.3297,24.4408,24.3041,24.3468,228700.0
2009-08-18 11:00:00,28.5,28.79,28.43,28.73,229800.0,24.3639,24.6118,24.3041,24.5605,229800.0
2009-08-18 11:30:00,28.73,28.87,28.71,28.73,236600.0,24.5605,24.6802,24.5434,24.5605,236600.0
2009-08-18 12:00:00,28.73,28.89,28.71,28.84,156200.0,24.5605,24.6973,24.5434,24.6545,156200.0
2009-08-18 12:30:00,28.84,28.97,28.84,28.94,111600.0,24.6545,24.7657,24.6545,24.74,111600.0
2009-08-18 13:00:00,28.94,28.96,28.86,28.94,90700.0,24.74,24.7571,24.6716,24.74,90700.0
2009-08-18 13:30:00,28.93,28.94,28.86,28.91,144200.0,24.7315,24.74,24.6716,24.7144,144200.0
2009-08-18 14:00:00,28.91,28.99,28.87,28.91,150800.0,24.7144,24.7828,24.6802,24.7144,150800.0
2009-08-18 14:30:00,28.92,28.94,28.83,28.86,123900.0,24.7229,24.74,24.646,24.6716,123900.0
2009-08-18 15:00:00,28.86,29.02,28.86,28.99,207300.0,24.6716,24.8084,24.6716,24.7828,207300.0
2009-08-18 15:30:00,29.0,29.07,28.91,28.99,436600.0,24.7913,24.8512,24.7144,24.7828,436600.0
2009-08-19 09:30:00,28.71,28.9,28.45,28.63,123800.0,24.5434,24.7058,24.3211,24.475,123800.0
2009-08-19 10:00:00,28.61,29.07,28.61,28.71,202600.0,24.4579,24.8512,24.4579,24.5434,202600.0
2009-08-19 10:30:00,28.72,29.02,28.6,28.7,134100.0,24.552,24.8084,24.4494,24.5349,134100.0
2009-08-19 11:00:00,28.7,28.79,28.57,28.58,101000.0,24.5349,24.6118,24.4237,24.4323,101000.0
2009-08-19 11:30:00,28.59,28.92,28.53,28.89,146500.0,24.4408,24.7229,24.3895,24.6973,146500.0
2009-08-19 12:00:00,28.9,29.08,28.88,28.92,103900.0,24.7058,24.8597,24.6887,24.7229,103900.0
2009-08-19 12:30:00,28.93,29.09,28.93,29.06,80600.0,24.7315,24.8683,24.7315,24.8426,80600.0
2009-08-19 13:00:00,29.06,29.24,29.05,29.12,61900.0,24.8426,24.9965,24.8341,24.8939,61900.0
2009-08-19 13:30:00,29.11,29.17,29.02,29.17,53500.0,24.8854,24.9367,24.8084,24.9367,53500.0
2009-08-19 14:00:00,29.19,29.2,29.05,29.16,103500.0,24.9538,24.9623,24.8341,24.9281,103500.0
2009-08-19 14:30:00,29.15,29.23,29.09,29.17,124500.0,24.9196,24.9879,24.8683,24.9367,124500.0
2009-08-19 15:00:00,29.17,29.17,28.97,29.07,117600.0,24.9367,24.9367,24.7657,24.8512,117600.0
2009-08-19 15:30:00,29.08,29.23,29.01,29.21,409000.0,24.8597,24.9879,24.7999,24.9709,409000.0
2009-08-20 09:30:00,29.14,29.37,28.8,29.35,134600.0,24.911,25.1076,24.6204,25.0905,134600.0
2009-08-20 10:00:00,29.36,29.43,29.16,29.16,174100.0,25.0991,25.1589,24.9281,24.9281,174100.0
2009-08-20 10:30:00,29.17,29.39,29.17,29.35,100000.0,24.9367,25.1247,24.9367,25.0905,100000.0
2009-08-20 11:00:00,29.35,29.4,29.28,29.32,128300.0,25.0905,25.1333,25.0307,25.0649,128300.0
2009-08-20 11:30:00,29.34,29.36,29.16,29.18,71800.0,25.082,25.0991,24.9281,24.9452,71800.0
2009-08-20 12:00:00,29.18,29.24,29.11,29.18,66800.0,24.9452,24.9965,24.8854,24.9452,66800.0
2009-08-20 12:30:00,29.18,29.23,29.15,29.18,58000.0,24.9452,24.9879,24.9196,24.9452,58000.0
2009-08-20 13:00:00,29.17,29.2,29.07,29.15,85500.0,24.9367,24.9623,24.8512,24.9196,85500.0
2009-08-20 13:30:00,29.15,29.21,29.1,29.18,90400.0,24.9196,24.9709,24.8768,24.9452,90400.0
2009-08-20 14:00:00,29.17,29.21,29.12,29.13,76200.0,24.9367,24.9709,24.8939,24.9025,76200.0
2009-08-20 14:30:00,29.13,29.15,29.03,29.09,95000.0,24.9025,24.9196,24.817,24.8683,95000.0
2009-08-20 15:00:00,29.09,29.26,29.09,29.19,111100.0,24.8683,25.0136,24.8683,24.9538,111100.0
2009-08-20 15:30:00,29.19,29.29,29.16,29.21,241800.0,24.9538,25.0392,24.9281,24.9709,241800.0
2009-08-21 09:30:00,29.5,29.55,29.16,29.38,148700.0,25.2188,25.2615,24.9281,25.1162,148700.0
2009-08-21 10:00:00,29.41,29.88,29.41,29.79,204800.0,25.1418,25.5436,25.1418,25.4667,204800.0
2009-08-21 10:30:00,29.83,29.93,29.79,29.87,101700.0,25.5009,25.5864,25.4667,25.5351,101700.0
2009-08-21 11:00:00,29.87,29.97,29.82,29.85,61100.0,25.5351,25.6206,25.4923,25.518,61100.0
2009-08-21 11:30:00,29.86,30.04,29.86,30.01,81400.0,25.5265,25.6804,25.5265,25.6548,81400.0
2009-08-21 12:00:00,30.01,30.05,29.9,30.02,88200.0,25.6548,25.6889,25.5607,25.6633,88200.0
2009-08-21 12:30:00,30.02,30.11,29.99,30.02,67300.0,25.6633,25.7402,25.6377,25.6633,67300.0
2009-08-21 13:00:00,30.01,30.1,29.94,30.05,94300.0,25.6548,25.7317,25.5949,25.6889,94300.0
2009-08-21 13:30:00,30.05,30.07,29.94,29.97,55500.0,25.6889,25.706,25.5949,25.6206,55500.0
2009-08-21 14:00:00,29.97,29.98,29.88,29.91,82200.0,25.6206,25.6291,25.5436,25.5693,82200.0
2009-08-21 14:30:00,29.91,29.97,29.87,29.95,71800.0,25.5693,25.6206,25.5351,25.6035,71800.0
2009-08-21 15:00:00,29.96,30.07,29.93,29.99,122800.0,25.612,25.706,25.5864,25.6377,122800.0
2009-08-21 15:30:00,29.99,30.03,29.91,30.01,325100.0,25.6377,25.6718,25.5693,25.6548,325100.0
2009-08-24 09:30:00,30.01,30.1,29.74,29.89,129400.0,25.6548,25.7317,25.4239,25.5522,129400.0
2009-08-24 10:00:00,29.89,30.14,29.88,30.08,149500.0,25.5522,25.7659,25.5436,25.7146,149500.0
2009-08-24 10:30:00,30.1,30.23,30.04,30.22,89200.0,25.7317,25.8428,25.6804,25.8343,89200.0
2009-08-24 11:00:00,30.23,30.25,30.15,30.19,105100.0,25.8428,25.8599,25.7744,25.8086,105100.0
2009-08-24 11:30:00,30.18,30.32,30.09,30.11,131700.0,25.8001,25.9198,25.7231,25.7402,131700.0
2009-08-24 12:00:00,30.11,30.23,30.09,30.16,58900.0,25.7402,25.8428,25.7231,25.783,58900.0
2009-08-24 12:30:00,30.15,30.21,30.06,30.11,50800.0,25.7744,25.8257,25.6975,25.7402,50800.0
2009-08-24 13:00:00,30.1,30.11,29.85,29.86,94200.0,25.7317,25.7402,25.518,25.5265,94200.0
2009-08-24 13:30:00,29.86,29.98,29.85,29.91,98300.0,25.5265,25.6291,25.518,25.5693,98300.0
2009-08-24 14:00:00,29.91,29.96,29.8,29.84,79100.0,25.5693,25.612,25.4752,25.5094,79100.0
2009-08-24 14:30:00,29.84,29.91,29.82,29.86,52100.0,25.5094,25.5693,25.4923,25.5265,52100.0
2009-08-24 15:00:00,29.87,29.87,29.57,29.69,259800.0,25.5351,25.5351,25.2786,25.3812,259800.0
2009-08-24 15:30:00,29.7,29.74,29.51,29.63,303800.0,25.3897,25.4239,25.2273,25.3299,303800.0
2009-08-25 09:30:00,29.83,30.17,29.69,30.05,133800.0,25.5009,25.7915,25.3812,25.6889,133800.0
2009-08-25 10:00:00,30.07,30.37,29.93,29.93,163400.0,25.706,25.9625,25.5864,25.5864,163400.0
2009-08-25 10:30:00,29.91,30.18,29.87,30.15,77100.0,25.5693,25.8001,25.5351,25.7744,77100.0
2009-08-25 11:00:00,30.14,30.29,30.14,30.28,50600.0,25.7659,25.8941,25.7659,25.8856,50600.0
2009-08-25 11:30:00,30.25,30.28,30.13,30.13,36700.0,25.8599,25.8856,25.7573,25.7573,36700.0
2009-08-25 12:00:00,30.15,30.29,30.1,30.29,53300.0,25.7744,25.8941,25.7317,25.8941,53300.0
2009-08-25 12:30:00,30.29,30.35,29.95,29.99,55100.0,25.8941,25.9454,25.6035,25.6377,55100.0
2009-08-25 13:00:00,30.01,30.14,30.01,30.02,44200.0,25.6548,25.7659,25.6548,25.6633,44200.0
2009-08-25 13:30:00,30.0,30.15,29.95,29.97,73200.0,25.6462,25.7744,25.6035,25.6206,73200.0
2009-08-25 14:00:00,29.97,30.11,29.93,30.05,26200.0,25.6206,25.7402,25.5864,25.6889,26200.0
2009-08-25 14:30:00,30.04,30.06,29.93,30.04,49200.0,25.6804,25.6975,25.5864,25.6804,49200.0
2009-08-25 15:00:00,30.04,30.11,29.95,30.1,135500.0,25.6804,25.7402,25.6035,25.7317,135500.0
2009-08-25 15:30:00,30.09,30.09,29.91,30.03,286000.0,25.7231,25.7231,25.5693,25.6718,286000.0
2009-08-26 09:30:00,29.83,30.07,29.44,29.57,236800.0,25.5009,25.706,25.1675,25.2786,236800.0
2009-08-26 10:00:00,29.54,29.98,29.48,29.85,267900.0,25.253,25.6291,25.2017,25.518,267900.0
2009-08-26 10:30:00,29.86,29.88,29.48,29.55,163500.0,25.5265,25.5436,25.2017,25.2615,163500.0
2009-08-26 11:00:00,29.55,29.55,29.26,29.37,165900.0,25.2615,25.2615,25.0136,25.1076,165900.0
2009-08-26 11:30:00,29.37,29.43,29.16,29.38,124000.0,25.1076,25.1589,24.9281,25.1162,124000.0
2009-08-26 12:00:00,29.36,29.37,29.25,29.31,216400.0,25.0991,25.1076,25.005,25.0563,216400.0
2009-08-26 12:30:00,29.32,29.32,29.14,29.19,121900.0,25.0649,25.0649,24.911,24.9538,121900.0
2009-08-26 13:00:00,29.2,29.2,29.0,29.03,123200.0,24.9623,24.9623,24.7913,24.817,123200.0
2009-08-26 13:30:00,29.02,29.21,29.0,29.2,142400.0,24.8084,24.9709,24.7913,24.9623,142400.0
2009-08-26 14:00:00,29.21,29.21,29.07,29.08,66700.0,24.9709,24.9709,24.8512,24.8597,66700.0
2009-08-26 14:30:00,29.08,29.18,29.07,29.1,86700.0,24.8597,24.9452,24.8512,24.8768,86700.0
2009-08-26 15:00:00,29.11,29.11,28.96,28.96,140400.0,24.8854,24.8854,24.7571,24.7571,140400.0
2009-08-26 15:30:00,28.96,29.01,28.95,28.98,339100.0,24.7571,24.7999,24.7486,24.7742,339100.0
2009-08-27 09:30:00,28.89,28.99,28.18,28.23,317000.0,24.6973,24.7828,24.0903,24.1331,317000.0
2009-08-27 10:00:00,28.22,28.5,28.09,28.44,431700.0,24.1245,24.3639,24.0134,24.3126,431700.0
2009-08-27 10:30:00,28.44,28.47,28.24,28.28,134800.0,24.3126,24.3382,24.1416,24.1758,134800.0
2009-08-27 11:00:00,28.27,28.49,28.26,28.47,97500.0,24.1673,24.3553,24.1587,24.3382,97500.0
2009-08-27 11:30:00,28.47,28.47,28.26,28.45,96300.0,24.3382,24.3382,24.1587,24.3211,96300.0
2009-08-27 12:00:00,28.46,28.68,28.39,28.68,118000.0,24.3297,24.5178,24.2699,24.5178,118000.0
2009-08-27 12:30:00,28.68,28.7,28.51,28.58,99500.0,24.5178,24.5349,24.3724,24.4323,99500.0
2009-08-27 13:00:00,28.57,28.63,28.52,28.6,205300.0,24.4237,24.475,24.381,24.4494,205300.0
2009-08-27 13:30:00,28.6,28.93,28.57,28.85,105400.0,24.4494,24.7315,24.4237,24.6631,105400.0
2009-08-27 14:00:00,28.86,28.96,28.83,28.85,101700.0,24.6716,24.7571,24.646,24.6631,101700.0
2009-08-27 14:30:00,28.86,29.0,28.86,28.9,87000.0,24.6716,24.7913,24.6716,24.7058,87000.0
2009-08-27 15:00:00,28.91,28.97,28.71,28.72,234200.0,24.7144,24.7657,24.5434,24.552,234200.0
2009-08-27 15:30:00,28.72,28.82,28.65,28.72,596600.0,24.552,24.6375,24.4921,24.552,596600.0
2009-08-28 09:30:00,28.92,29.06,28.41,28.43,198100.0,24.7229,24.8426,24.287,24.3041,198100.0
2009-08-28 10:00:00,28.45,28.6,28.32,28.39,145200.0,24.3211,24.4494,24.21,24.2699,145200.0
2009-08-28 10:30:00,28.4,28.63,28.31,28.53,137900.0,24.2784,24.475,24.2015,24.3895,137900.0
2009-08-28 11:00:00,28.53,28.56,28.39,28.51,116300.0,24.3895,24.4152,24.2699,24.3724,116300.0
2009-08-28 11:30:00,28.51,28.57,28.35,28.39,32300.0,24.3724,24.4237,24.2357,24.2699,32300.0
2009-08-28 12:00:00,28.39,28.44,28.12,28.12,151400.0,24.2699,24.3126,24.039,24.039,151400.0
2009-08-28 12:30:00,28.12,28.29,28.06,28.2,82700.0,24.039,24.1844,23.9877,24.1074,82700.0
2009-08-28 13:00:00,28.21,28.37,28.21,28.33,52500.0,24.116,24.2528,24.116,24.2186,52500.0
2009-08-28 13:30:00,28.33,28.36,28.31,28.32,87200.0,24.2186,24.2442,24.2015,24.21,87200.0
2009-08-28 14:00:00,28.31,28.33,28.27,28.33,78100.0,24.2015,24.2186,24.1673,24.2186,78100.0
2009-08-28 14:30:00,28.32,28.37,28.25,28.33,147500.0,24.21,24.2528,24.1502,24.2186,147500.0
2009-08-28 15:00:00,28.32,28.36,28.28,28.3,102800.0,24.21,24.2442,24.1758,24.1929,102800.0
2009-08-28 15:30:00,28.3,28.32,28.18,28.3,327700.0,24.1929,24.21,24.0903,24.1929,327700.0
2009-08-31 09:30:00,28.22,28.37,27.81,28.05,227600.0,24.1245,24.2528,23.774,23.9792,227600.0
2009-08-31 10:00:00,28.04,28.12,27.86,27.95,88100.0,23.9707,24.039,23.8168,23.8937,88100.0
2009-08-31 10:30:00,27.96,28.15,27.86,27.96,102500.0,23.9023,24.0647,23.8168,23.9023,102500.0
2009-08-31 11:00:00,27.96,27.96,27.81,27.86,45600.0,23.9023,23.9023,23.774,23.8168,45600.0
2009-08-31 11:30:00,27.86,28.01,27.85,27.95,53100.0,23.8168,23.945,23.8082,23.8937,53100.0
2009-08-31 12:00:00,27.95,28.07,27.95,28.04,52000.0,23.8937,23.9963,23.8937,23.9707,52000.0
2009-08-31 12:30:00,28.05,28.08,27.93,27.95,80600.0,23.9792,24.0048,23.8766,23.8937,80600.0
2009-08-31 13:00:00,27.96,27.97,27.9,27.94,41900.0,23.9023,23.9108,23.851,23.8852,41900.0
2009-08-31 13:30:00,27.94,27.96,27.89,27.94,79600.0,23.8852,23.9023,23.8424,23.8852,79600.0
2009-08-31 14:00:00,27.93,27.95,27.87,27.9,91100.0,23.8766,23.8937,23.8253,23.851,91100.0
2009-08-31 14:30:00,27.91,27.97,27.86,27.92,122600.0,23.8595,23.9108,23.8168,23.8681,122600.0
2009-08-31 15:00:00,27.92,27.95,27.85,27.91,123000.0,23.8681,23.8937,23.8082,23.8595,123000.0
2009-08-31 15:30:00,27.91,28.03,27.89,28.01,289600.0,23.8595,23.9621,23.8424,23.945,289600.0
2009-09-01 09:30:00,27.96,28.74,27.87,28.68,122100.0,23.9023,24.5691,23.8253,24.5178,122100.0
2009-09-01 10:00:00,28.69,28.87,28.53,28.75,195000.0,24.5263,24.6802,24.3895,24.5776,195000.0
2009-09-01 10:30:00,28.74,28.75,28.15,28.18,129500.0,24.5691,24.5776,24.0647,24.0903,129500.0
2009-09-01 11:00:00,28.17,28.23,27.66,27.71,165400.0,24.0818,24.1331,23.6458,23.6885,165400.0
2009-09-01 11:30:00,27.72,27.98,27.62,27.87,192600.0,23.6971,23.9194,23.6116,23.8253,192600.0
2009-09-01 12:00:00,27.84,28.0,27.82,27.92,104000.0,23.7997,23.9365,23.7826,23.8681,104000.0
2009-09-01 12:30:00,27.88,28.03,27.87,27.93,100700.0,23.8339,23.9621,23.8253,23.8766,100700.0
2009-09-01 13:00:00,27.93,28.04,27.82,27.99,82200.0,23.8766,23.9707,23.7826,23.9279,82200.0
2009-09-01 13:30:00,28.0,28.02,27.89,27.99,83800.0,23.9365,23.9536,23.8424,23.9279,83800.0
2009-09-01 14:00:00,27.99,28.02,27.91,27.99,125100.0,23.9279,23.9536,23.8595,23.9279,125100.0
2009-09-01 14:30:00,28.0,28.01,27.87,27.9,135000.0,23.9365,23.945,23.8253,23.851,135000.0
2009-09-01 15:00:00,27.91,27.94,27.79,27.84,186300.0,23.8595,23.8852,23.7569,23.7997,186300.0
2009-09-01 15:30:00,27.82,27.89,27.7,27.79,339200.0,23.7826,23.8424,23.68,23.7569,339200.0
2009-09-02 09:30:00,27.79,27.94,27.43,27.83,107400.0,23.7569,23.8852,23.4492,23.7911,107400.0
2009-09-02 10:00:00,27.83,28.03,27.73,27.73,118900.0,23.7911,23.9621,23.7056,23.7056,118900.0
2009-09-02 10:30:00,27.73,28.13,27.71,28.12,96200.0,23.7056,24.0476,23.6885,24.039,96200.0
2009-09-02 11:00:00,28.11,28.11,27.95,28.11,118800.0,24.0305,24.0305,23.8937,24.0305,118800.0
2009-09-02 11:30:00,28.12,28.17,28.03,28.07,101000.0,24.039,24.0818,23.9621,23.9963,101000.0
2009-09-02 12:00:00,28.07,28.2,28.0,28.17,131600.0,23.9963,24.1074,23.9365,24.0818,131600.0
2009-09-02 12:30:00,28.18,28.2,28.14,28.17,48600.0,24.0903,24.1074,24.0561,24.0818,48600.0
2009-09-02 13:00:00,28.18,28.19,28.05,28.05,113200.0,24.0903,24.0989,23.9792,23.9792,113200.0
2009-09-02 13:30:00,28.05,28.07,28.02,28.05,36000.0,23.9792,23.9963,23.9536,23.9792,36000.0
2009-09-02 14:00:00,28.05,28.11,28.04,28.1,64000.0,23.9792,24.0305,23.9707,24.0219,64000.0
2009-09-02 14:30:00,28.1,28.18,28.1,28.12,87800.0,24.0219,24.0903,24.0219,24.039,87800.0
2009-09-02 15:00:00,28.11,28.26,28.08,28.16,147800.0,24.0305,24.1587,24.0048,24.0732,147800.0
2009-09-02 15:30:00,28.16,28.27,28.1,28.1,307300.0,24.0732,24.1673,24.0219,24.0219,307300.0
2009-09-03 09:30:00,27.98,28.27,27.88,28.02,108200.0,23.9194,24.1673,23.8339,23.9536,108200.0
2009-09-03 10:00:00,28.05,28.16,27.7,27.95,109400.0,23.9792,24.0732,23.68,23.8937,109400.0
2009-09-03 10:30:00,27.95,28.29,27.92,28.28,85800.0,23.8937,24.1844,23.8681,24.1758,85800.0
2009-09-03 11:00:00,28.28,28.45,28.28,28.34,68600.0,24.1758,24.3211,24.1758,24.2271,68600.0
2009-09-03 11:30:00,28.34,28.59,28.31,28.56,134200.0,24.2271,24.4408,24.2015,24.4152,134200.0
2009-09-03 12:00:00,28.55,28.68,28.54,28.58,110100.0,24.4066,24.5178,24.3981,24.4323,110100.0
2009-09-03 12:30:00,28.59,28.63,28.54,28.63,89300.0,24.4408,24.475,24.3981,24.475,89300.0
2009-09-03 13:00:00,28.63,28.67,28.62,28.67,73100.0,24.475,24.5092,24.4665,24.5092,73100.0
2009-09-03 13:30:00,28.67,28.7,28.62,28.66,59800.0,24.5092,24.5349,24.4665,24.5007,59800.0
2009-09-03 14:00:00,28.65,28.7,28.58,28.62,60100.0,24.4921,24.5349,24.4323,24.4665,60100.0
2009-09-03 14:30:00,28.61,28.65,28.56,28.64,68100.0,24.4579,24.4921,24.4152,24.4836,68100.0
2009-09-03 15:00:00,28.64,28.71,28.63,28.68,64300.0,24.4836,24.5434,24.475,24.5178,64300.0
2009-09-03 15:30:00,28.68,28.86,28.67,28.81,200700.0,24.5178,24.6716,24.5092,24.6289,200700.0
2009-09-04 09:30:00,28.75,28.98,28.53,28.59,70900.0,24.5776,24.7742,24.3895,24.4408,70900.0
2009-09-04 10:00:00,28.61,28.84,28.61,28.81,31500.0,24.4579,24.6545,24.4579,24.6289,31500.0
2009-09-04 10:30:00,28.81,28.94,28.75,28.79,64400.0,24.6289,24.74,24.5776,24.6118,64400.0
2009-09-04 11:00:00,28.78,28.8,28.58,28.67,46400.0,24.6033,24.6204,24.4323,24.5092,46400.0
2009-09-04 11:30:00,28.67,28.87,28.61,28.87,31700.0,24.5092,24.6802,24.4579,24.6802,31700.0
2009-09-04 12:00:00,28.86,29.07,28.85,28.94,93500.0,24.6716,24.8512,24.6631,24.74,93500.0
2009-09-04 12:30:00,28.95,29.18,28.9,29.09,57400.0,24.7486,24.9452,24.7058,24.8683,57400.0
2009-09-04 13:00:00,29.09,29.19,29.04,29.1,70600.0,24.8683,24.9538,24.8255,24.8768,70600.0
2009-09-04 13:30:00,29.11,29.13,28.99,28.99,36300.0,24.8854,24.9025,24.7828,24.7828,36300.0
2009-09-04 14:00:00,29.0,29.03,28.91,28.91,39600.0,24.7913,24.817,24.7144,24.7144,39600.0
2009-09-04 14:30:00,28.91,29.05,28.9,29.0,41500.0,24.7144,24.8341,24.7058,24.7913,41500.0
2009-09-04 15:00:00,29.0,29.01,28.87,28.99,39400.0,24.7913,24.7999,24.6802,24.7828,39400.0
2009-09-04 15:30:00,28.99,29.07,28.93,29.03,207900.0,24.7828,24.8512,24.7315,24.817,207900.0
2009-09-08 09:30:00,29.2,29.56,29.16,29.31,148100.0,24.9623,25.2701,24.9281,25.0563,148100.0
2009-09-08 10:00:00,29.3,29.39,29.12,29.3,110300.0,25.0478,25.1247,24.8939,25.0478,110300.0
2009-09-08 10:30:00,29.31,29.35,29.13,29.3,89600.0,25.0563,25.0905,24.9025,25.0478,89600.0
2009-09-08 11:00:00,29.31,29.32,29.17,29.21,45600.0,25.0563,25.0649,24.9367,24.9709,45600.0
2009-09-08 11:30:00,29.21,29.22,29.03,29.17,43700.0,24.9709,24.9794,24.817,24.9367,43700.0
2009-09-08 12:00:00,29.18,29.26,29.15,29.25,61900.0,24.9452,25.0136,24.9196,25.005,61900.0
2009-09-08 12:30:00,29.25,29.32,29.24,29.29,68900.0,25.005,25.0649,24.9965,25.0392,68900.0
2009-09-08 13:00:00,29.3,29.39,29.28,29.32,108400.0,25.0478,25.1247,25.0307,25.0649,108400.0
2009-09-08 13:30:00,29.32,29.37,29.22,29.27,79900.0,25.0649,25.1076,24.9794,25.0221,79900.0
2009-09-08 14:00:00,29.28,29.29,29.19,29.26,108000.0,25.0307,25.0392,24.9538,25.0136,108000.0
2009-09-08 14:30:00,29.26,29.37,29.26,29.32,68900.0,25.0136,25.1076,25.0136,25.0649,68900.0
2009-09-08 15:00:00,29.31,29.45,29.23,29.44,171000.0,25.0563,25.176,24.9879,25.1675,171000.0
2009-09-08 15:30:00,29.44,29.52,29.33,29.52,300500.0,25.1675,25.2359,25.0734,25.2359,300500.0
2009-09-09 09:30:00,29.23,29.65,29.23,29.53,147600.0,24.9879,25.347,24.9879,25.2444,147600.0
2009-09-09 10:00:00,29.53,29.78,29.52,29.64,161000.0,25.2444,25.4581,25.2359,25.3384,161000.0
2009-09-09 10:30:00,29.65,29.81,29.58,29.78,107900.0,25.347,25.4838,25.2872,25.4581,107900.0
2009-09-09 11:00:00,29.79,29.81,29.62,29.65,154300.0,25.4667,25.4838,25.3214,25.347,154300.0
2009-09-09 11:30:00,29.66,29.9,29.65,29.82,296900.0,25.3555,25.5607,25.347,25.4923,296900.0
2009-09-09 12:00:00,29.82,29.99,29.79,29.95,167800.0,25.4923,25.6377,25.4667,25.6035,167800.0
2009-09-09 12:30:00,29.95,29.96,29.87,29.91,158000.0,25.6035,25.612,25.5351,25.5693,158000.0
2009-09-09 13:00:00,29.9,29.93,29.82,29.84,237200.0,25.5607,25.5864,25.4923,25.5094,237200.0
2009-09-09 13:30:00,29.85,29.92,29.77,29.78,61500.0,25.518,25.5778,25.4496,25.4581,61500.0
2009-09-09 14:00:00,29.78,29.85,29.62,29.66,161000.0,25.4581,25.518,25.3214,25.3555,161000.0
2009-09-09 14:30:00,29.65,29.75,29.5,29.56,178200.0,25.347,25.4325,25.2188,25.2701,178200.0
2009-09-09 15:00:00,29.57,29.7,29.55,29.64,143800.0,25.2786,25.3897,25.2615,25.3384,143800.0
2009-09-09 15:30:00,29.64,29.81,29.55,29.75,550900.0,25.3384,25.4838,25.2615,25.4325,550900.0
2009-09-10 09:30:00,29.85,30.25,29.79,29.95,304200.0,25.518,25.8599,25.4667,25.6035,304200.0
2009-09-10 10:00:00,29.95,30.21,29.95,30.0,150700.0,25.6035,25.8257,25.6035,25.6462,150700.0
2009-09-10 10:30:00,30.0,30.26,29.98,30.17,93800.0,25.6462,25.8685,25.6291,25.7915,93800.0
2009-09-10 11:00:00,30.16,30.31,30.0,30.0,108900.0,25.783,25.9112,25.6462,25.6462,108900.0
2009-09-10 11:30:00,30.0,30.09,29.95,30.0,72900.0,25.6462,25.7231,25.6035,25.6462,72900.0
2009-09-10 12:00:00,30.0,30.02,29.91,29.97,76300.0,25.6462,25.6633,25.5693,25.6206,76300.0
2009-09-10 12:30:00,29.98,30.12,29.98,30.04,53300.0,25.6291,25.7488,25.6291,25.6804,53300.0
2009-09-10 13:00:00,30.04,30.19,30.03,30.16,85300.0,25.6804,25.8086,25.6718,25.783,85300.0
2009-09-10 13:30:00,30.16,30.34,30.11,30.33,80600.0,25.783,25.9369,25.7402,25.9283,80600.0
2009-09-10 14:00:00,30.32,30.32,30.23,30.28,66300.0,25.9198,25.9198,25.8428,25.8856,66300.0
2009-09-10 14:30:00,30.28,30.58,30.28,30.45,331900.0,25.8856,26.142,25.8856,26.0309,331900.0
2009-09-10 15:00:00,30.45,30.53,30.34,30.47,219300.0,26.0309,26.0993,25.9369,26.048,219300.0
2009-09-10 15:30:00,30.47,30.68,30.47,30.63,589600.0,26.048,26.2275,26.048,26.1848,589600.0
2009-09-11 09:30:00,31.3,32.02,31.28,32.01,621700.0,26.7575,27.373,26.7404,27.3645,621700.0
2009-09-11 10:00:00,32.01,32.12,31.58,31.91,337200.0,27.3645,27.4585,26.9969,27.279,337200.0
2009-09-11 10:30:00,31.92,32.34,31.89,32.33,224600.0,27.2876,27.6466,27.2619,27.6381,224600.0
2009-09-11 11:00:00,32.32,32.44,32.26,32.28,211300.0,27.6295,27.7321,27.5782,27.5953,211300.0
2009-09-11 11:30:00,32.28,32.28,32.03,32.17,198100.0,27.5953,27.5953,27.3816,27.5013,198100.0
2009-09-11 12:00:00,32.17,32.17,31.69,31.7,251800.0,27.5013,27.5013,27.0909,27.0995,251800.0
2009-09-11 12:30:00,31.69,31.85,31.46,31.83,248700.0,27.0909,27.2277,26.8943,27.2106,248700.0
2009-09-11 13:00:00,31.82,31.91,31.77,31.8,126000.0,27.2021,27.279,27.1593,27.185,126000.0
2009-09-11 13:30:00,31.8,31.84,31.62,31.62,131600.0,27.185,27.2192,27.0311,27.0311,131600.0
2009-09-11 14:00:00,31.63,31.83,31.63,31.83,129200.0,27.0396,27.2106,27.0396,27.2106,129200.0
2009-09-11 14:30:00,31.83,32.04,31.83,32.0,204600.0,27.2106,27.3901,27.2106,27.3559,204600.0
2009-09-11 15:00:00,32.0,32.07,31.9,31.99,220300.0,27.3559,27.4158,27.2705,27.3474,220300.0
2009-09-11 15:30:00,32.0,32.08,31.85,32.01,510700.0,27.3559,27.4243,27.2277,27.3645,510700.0
2009-09-14 09:30:00,31.7,31.97,31.55,31.83,252400.0,27.0995,27.3303,26.9713,27.2106,252400.0
2009-09-14 10:00:00,31.83,31.86,31.49,31.63,183600.0,27.2106,27.2363,26.92,27.0396,183600.0
2009-09-14 10:30:00,31.63,31.84,31.54,31.67,90200.0,27.0396,27.2192,26.9627,27.0738,90200.0
2009-09-14 11:00:00,31.66,31.73,31.56,31.56,74900.0,27.0653,27.1251,26.9798,26.9798,74900.0
2009-09-14 11:30:00,31.57,31.59,31.46,31.49,95500.0,26.9884,27.0055,26.8943,26.92,95500.0
2009-09-14 12:00:00,31.51,31.56,31.39,31.53,76100.0,26.9371,26.9798,26.8345,26.9542,76100.0
2009-09-14 12:30:00,31.53,31.69,31.5,31.64,63700.0,26.9542,27.0909,26.9285,27.0482,63700.0
2009-09-14 13:00:00,31.64,31.77,31.58,31.73,103800.0,27.0482,27.1593,26.9969,27.1251,103800.0
2009-09-14 13:30:00,31.72,31.86,31.68,31.84,180500.0,27.1166,27.2363,27.0824,27.2192,180500.0
2009-09-14 14:00:00,31.84,32.07,31.78,32.05,128500.0,27.2192,27.4158,27.1679,27.3987,128500.0
2009-09-14 14:30:00,32.06,32.12,32.01,32.06,180400.0,27.4072,27.4585,27.3645,27.4072,180400.0
2009-09-14 15:00:00,32.07,32.28,32.06,32.11,318300.0,27.4158,27.5953,27.4072,27.45,318300.0
2009-09-14 15:30:00,32.12,32.18,32.08,32.18,305700.0,27.4585,27.5098,27.4243,27.5098,305700.0
2009-09-15 09:30:00,32.17,32.69,32.12,32.22,203300.0,27.5013,27.9458,27.4585,27.544,203300.0
2009-09-15 10:00:00,32.23,32.23,31.86,32.06,158400.0,27.5526,27.5526,27.2363,27.4072,158400.0
2009-09-15 10:30:00,32.06,32.08,31.82,31.88,212600.0,27.4072,27.4243,27.2021,27.2534,212600.0
2009-09-15 11:00:00,31.89,31.9,31.72,31.74,113200.0,27.2619,27.2705,27.1166,27.1337,113200.0
2009-09-15 11:30:00,31.75,32.1,31.69,32.1,226900.0,27.1422,27.4414,27.0909,27.4414,226900.0
2009-09-15 12:00:00,32.09,32.15,31.95,32.01,93300.0,27.4329,27.4842,27.3132,27.3645,93300.0
2009-09-15 12:30:00,32.0,32.14,31.98,32.09,55300.0,27.3559,27.4756,27.3389,27.4329,55300.0
2009-09-15 13:00:00,32.07,32.16,32.01,32.06,36600.0,27.4158,27.4927,27.3645,27.4072,36600.0
2009-09-15 13:30:00,32.06,32.15,32.04,32.09,49000.0,27.4072,27.4842,27.3901,27.4329,49000.0
2009-09-15 14:00:00,32.1,32.16,32.05,32.14,58500.0,27.4414,27.4927,27.3987,27.4756,58500.0
2009-09-15 14:30:00,32.14,32.15,32.05,32.05,88700.0,27.4756,27.4842,27.3987,27.3987,88700.0
2009-09-15 15:00:00,32.05,32.13,31.97,32.12,190400.0,27.3987,27.4671,27.3303,27.4585,190400.0
2009-09-15 15:30:00,32.12,32.14,31.96,32.01,263100.0,27.4585,27.4756,27.3218,27.3645,263100.0
2009-09-16 09:30:00,32.25,32.25,31.63,31.89,161000.0,27.5697,27.5697,27.0396,27.2619,161000.0
2009-09-16 10:00:00,31.91,32.09,31.86,31.92,82700.0,27.279,27.4329,27.2363,27.2876,82700.0
2009-09-16 10:30:00,31.92,32.18,31.92,32.07,57000.0,27.2876,27.5098,27.2876,27.4158,57000.0
2009-09-16 11:00:00,32.05,32.09,31.93,31.99,78900.0,27.3987,27.4329,27.2961,27.3474,78900.0
2009-09-16 11:30:00,32.0,32.17,31.95,32.12,141400.0,27.3559,27.5013,27.3132,27.4585,141400.0
2009-09-16 12:00:00,32.13,32.33,32.11,32.18,62100.0,27.4671,27.6381,27.45,27.5098,62100.0
2009-09-16 12:30:00,32.19,32.25,32.11,32.12,121300.0,27.5184,27.5697,27.45,27.4585,121300.0
2009-09-16 13:00:00,32.13,32.39,32.13,32.38,56200.0,27.4671,27.6893,27.4671,27.6808,56200.0
2009-09-16 13:30:00,32.38,32.42,32.34,32.35,67500.0,27.6808,27.715,27.6466,27.6552,67500.0
2009-09-16 14:00:00,32.35,32.43,32.32,32.38,64300.0,27.6552,27.7235,27.6295,27.6808,64300.0
2009-09-16 14:30:00,32.37,32.39,32.26,32.31,93300.0,27.6723,27.6893,27.5782,27.621,93300.0
2009-09-16 15:00:00,32.31,32.31,32.15,32.28,160900.0,27.621,27.621,27.4842,27.5953,160900.0
2009-09-16 15:30:00,32.29,32.41,32.09,32.23,680200.0,27.6039,27.7064,27.4329,27.5526,680200.0
2009-09-17 09:30:00,32.0,32.66,31.91,32.6,260300.0,27.3559,27.9202,27.279,27.8689,260300.0
2009-09-17 10:00:00,32.6,32.71,32.18,32.22,258100.0,27.8689,27.9629,27.5098,27.544,258100.0
2009-09-17 10:30:00,32.24,32.37,32.15,32.17,130600.0,27.5611,27.6723,27.4842,27.5013,130600.0
2009-09-17 11:00:00,32.16,32.25,32.04,32.15,104900.0,27.4927,27.5697,27.3901,27.4842,104900.0
2009-09-17 11:30:00,32.16,32.17,31.73,31.81,128700.0,27.4927,27.5013,27.1251,27.1935,128700.0
2009-09-17 12:00:00,31.81,31.83,31.47,31.7,170900.0,27.1935,27.2106,26.9029,27.0995,170900.0
2009-09-17 12:30:00,31.7,31.71,31.49,31.59,128700.0,27.0995,27.108,26.92,27.0055,128700.0
2009-09-17 13:00:00,31.59,31.61,31.37,31.43,150500.0,27.0055,27.0225,26.8174,26.8687,150500.0
2009-09-17 13:30:00,31.44,31.82,31.38,31.79,185900.0,26.8772,27.2021,26.8259,27.1764,185900.0
2009-09-17 14:00:00,31.8,32.0,31.77,32.0,273200.0,27.185,27.3559,27.1593,27.3559,273200.0
2009-09-17 14:30:00,32.0,32.27,31.98,32.24,266700.0,27.3559,27.5868,27.3389,27.5611,266700.0
2009-09-17 15:00:00,32.24,32.29,32.13,32.29,170800.0,27.5611,27.6039,27.4671,27.6039,170800.0
2009-09-17 15:30:00,32.27,32.34,32.2,32.21,349000.0,27.5868,27.6466,27.5269,27.5355,349000.0
2009-09-18 09:30:00,32.53,32.76,32.23,32.25,394000.0,27.809,28.0057,27.5526,27.5697,394000.0
2009-09-18 10:00:00,32.26,32.26,32.04,32.21,138700.0,27.5782,27.5782,27.3901,27.5355,138700.0
2009-09-18 10:30:00,32.16,32.42,32.12,32.29,73600.0,27.4927,27.715,27.4585,27.6039,73600.0
2009-09-18 11:00:00,32.3,32.36,32.22,32.32,50900.0,27.6124,27.6637,27.544,27.6295,50900.0
2009-09-18 11:30:00,32.33,32.48,32.32,32.46,106700.0,27.6381,27.7663,27.6295,27.7492,106700.0
2009-09-18 12:00:00,32.44,32.45,32.28,32.3,71200.0,27.7321,27.7406,27.5953,27.6124,71200.0
2009-09-18 12:30:00,32.3,32.49,32.3,32.47,27200.0,27.6124,27.7748,27.6124,27.7577,27200.0
2009-09-18 13:00:00,32.48,32.5,32.45,32.48,43300.0,27.7663,27.7834,27.7406,27.7663,43300.0
2009-09-18 13:30:00,32.49,32.56,32.47,32.52,97800.0,27.7748,27.8347,27.7577,27.8005,97800.0
2009-09-18 14:00:00,32.52,32.65,32.48,32.57,144900.0,27.8005,27.9116,27.7663,27.8432,144900.0
2009-09-18 14:30:00,32.57,32.58,32.39,32.41,86000.0,27.8432,27.8518,27.6893,27.7064,86000.0
2009-09-18 15:00:00,32.41,32.51,32.37,32.4,164500.0,27.7064,27.7919,27.6723,27.6979,164500.0
2009-09-18 15:30:00,32.41,32.43,32.28,32.38,426000.0,27.7064,27.7235,27.5953,27.6808,426000.0
2009-09-21 09:30:00,32.08,32.08,31.64,31.64,130100.0,27.4243,27.4243,27.0482,27.0482,130100.0
2009-09-21 10:00:00,31.64,31.86,31.46,31.81,250600.0,27.0482,27.2363,26.8943,27.1935,250600.0
2009-09-21 10:30:00,31.82,31.99,31.79,31.86,289400.0,27.2021,27.3474,27.1764,27.2363,289400.0
2009-09-21 11:00:00,31.86,32.1,31.84,32.0,161300.0,27.2363,27.4414,27.2192,27.3559,161300.0
2009-09-21 11:30:00,32.01,32.18,32.0,32.07,152300.0,27.3645,27.5098,27.3559,27.4158,152300.0
2009-09-21 12:00:00,32.06,32.06,31.9,31.95,80600.0,27.4072,27.4072,27.2705,27.3132,80600.0
2009-09-21 12:30:00,31.94,32.02,31.82,31.83,67600.0,27.3047,27.373,27.2021,27.2106,67600.0
2009-09-21 13:00:00,31.83,31.84,31.79,31.81,76900.0,27.2106,27.2192,27.1764,27.1935,76900.0
2009-09-21 13:30:00,31.82,31.94,31.81,31.92,72800.0,27.2021,27.3047,27.1935,27.2876,72800.0
2009-09-21 14:00:00,31.92,31.98,31.87,31.89,131000.0,27.2876,27.3389,27.2448,27.2619,131000.0
2009-09-21 14:30:00,31.87,32.05,31.86,31.93,165000.0,27.2448,27.3987,27.2363,27.2961,165000.0
2009-09-21 15:00:00,31.94,32.02,31.91,31.99,294000.0,27.3047,27.373,27.279,27.3474,294000.0
2009-09-21 15:30:00,31.99,32.04,31.86,31.99,430800.0,27.3474,27.3901,27.2363,27.3474,430800.0
2009-09-22 09:30:00,32.2,32.62,31.95,32.43,202600.0,27.5269,27.886,27.3132,27.7235,202600.0
2009-09-22 10:00:00,32.42,32.58,32.38,32.42,204200.0,27.715,27.8518,27.6808,27.715,204200.0
2009-09-22 10:30:00,32.43,32.51,32.32,32.32,102800.0,27.7235,27.7919,27.6295,27.6295,102800.0
2009-09-22 11:00:00,32.32,32.52,32.32,32.46,116900.0,27.6295,27.8005,27.6295,27.7492,116900.0
2009-09-22 11:30:00,32.44,32.54,32.37,32.54,84700.0,27.7321,27.8176,27.6723,27.8176,84700.0
2009-09-22 12:00:00,32.54,32.84,32.54,32.76,151700.0,27.8176,28.074,27.8176,28.0057,151700.0
2009-09-22 12:30:00,32.76,32.77,32.62,32.64,74800.0,28.0057,28.0142,27.886,27.9031,74800.0
2009-09-22 13:00:00,32.65,32.81,32.65,32.67,84300.0,27.9116,28.0484,27.9116,27.9287,84300.0
2009-09-22 13:30:00,32.68,32.75,32.65,32.7,57600.0,27.9373,27.9971,27.9116,27.9544,57600.0
2009-09-22 14:00:00,32.7,32.76,32.69,32.71,58100.0,27.9544,28.0057,27.9458,27.9629,58100.0
2009-09-22 14:30:00,32.71,32.8,32.63,32.8,128400.0,27.9629,28.0398,27.8945,28.0398,128400.0
2009-09-22 15:00:00,32.8,32.88,32.78,32.84,259800.0,28.0398,28.1082,28.0227,28.074,259800.0
2009-09-22 15:30:00,32.84,33.08,32.83,32.91,744200.0,28.074,28.2792,28.0655,28.1339,744200.0
2009-09-23 09:30:00,33.15,33.41,32.89,32.9,446100.0,28.3391,28.5613,28.1168,28.1253,446100.0
2009-09-23 10:00:00,32.89,32.94,32.66,32.72,185000.0,28.1168,28.1595,27.9202,27.9715,185000.0
2009-09-23 10:30:00,32.7,32.7,32.44,32.5,163100.0,27.9544,27.9544,27.7321,27.7834,163100.0
2009-09-23 11:00:00,32.51,32.75,32.51,32.71,141600.0,27.7919,27.9971,27.7919,27.9629,141600.0
2009-09-23 11:30:00,32.71,32.74,32.6,32.66,74000.0,27.9629,27.9886,27.8689,27.9202,74000.0
2009-09-23 12:00:00,32.67,32.7,32.6,32.66,48100.0,27.9287,27.9544,27.8689,27.9202,48100.0
2009-09-23 12:30:00,32.66,32.66,32.57,32.61,54800.0,27.9202,27.9202,27.8432,27.8774,54800.0
2009-09-23 13:00:00,32.61,32.71,32.58,32.62,44100.0,27.8774,27.9629,27.8518,27.886,44100.0
2009-09-23 13:30:00,32.63,32.72,32.61,32.66,56700.0,27.8945,27.9715,27.8774,27.9202,56700.0
2009-09-23 14:00:00,32.67,32.87,32.63,32.78,161100.0,27.9287,28.0997,27.8945,28.0227,161100.0
2009-09-23 14:30:00,32.78,33.0,32.74,32.75,297600.0,28.0227,28.2108,27.9886,27.9971,297600.0
2009-09-23 15:00:00,32.76,32.88,32.74,32.8,447400.0,28.0057,28.1082,27.9886,28.0398,447400.0
2009-09-23 15:30:00,32.8,32.84,32.62,32.62,896000.0,28.0398,28.074,27.886,27.886,896000.0
2009-09-24 09:30:00,32.55,32.94,32.39,32.49,262200.0,27.8261,28.1595,27.6893,27.7748,262200.0
2009-09-24 10:00:00,32.51,32.52,31.98,32.08,292300.0,27.7919,27.8005,27.3389,27.4243,292300.0
2009-09-24 10:30:00,32.08,32.13,31.86,31.99,218400.0,27.4243,27.4671,27.2363,27.3474,218400.0
2009-09-24 11:00:00,31.99,32.15,31.91,31.97,288400.0,27.3474,27.4842,27.279,27.3303,288400.0
2009-09-24 11:30:00,31.97,32.02,31.75,31.79,98900.0,27.3303,27.373,27.1422,27.1764,98900.0
2009-09-24 12:00:00,31.79,31.96,31.76,31.93,86800.0,27.1764,27.3218,27.1508,27.2961,86800.0
2009-09-24 12:30:00,31.92,32.0,31.86,31.89,101900.0,27.2876,27.3559,27.2363,27.2619,101900.0
2009-09-24 13:00:00,31.89,32.06,31.88,32.01,97200.0,27.2619,27.4072,27.2534,27.3645,97200.0
2009-09-24 13:30:00,32.01,32.03,31.85,31.91,95800.0,27.3645,27.3816,27.2277,27.279,95800.0
2009-09-24 14:00:00,31.91,31.96,31.73,31.8,159500.0,27.279,27.3218,27.1251,27.185,159500.0
2009-09-24 14:30:00,31.81,31.92,31.7,31.91,222500.0,27.1935,27.2876,27.0995,27.279,222500.0
2009-09-24 15:00:00,31.91,32.11,31.85,31.92,422300.0,27.279,27.45,27.2277,27.2876,422300.0
2009-09-24 15:30:00,31.91,31.98,31.81,31.91,339000.0,27.279,27.3389,27.1935,27.279,339000.0
2009-09-25 09:30:00,32.1,32.16,31.63,31.96,156100.0,27.4414,27.4927,27.0396,27.3218,156100.0
2009-09-25 10:00:00,31.95,32.06,31.77,31.94,249700.0,27.3132,27.4072,27.1593,27.3047,249700.0
2009-09-25 10:30:00,31.91,31.96,31.79,31.87,158100.0,27.279,27.3218,27.1764,27.2448,158100.0
2009-09-25 11:00:00,31.88,31.97,31.72,31.81,272000.0,27.2534,27.3303,27.1166,27.1935,272000.0
2009-09-25 11:30:00,31.81,31.95,31.74,31.75,206800.0,27.1935,27.3132,27.1337,27.1422,206800.0
2009-09-25 12:00:00,31.75,31.82,31.66,31.76,141500.0,27.1422,27.2021,27.0653,27.1508,141500.0
2009-09-25 12:30:00,31.77,31.79,31.59,31.62,121100.0,27.1593,27.1764,27.0055,27.0311,121100.0
2009-09-25 13:00:00,31.62,31.7,31.53,31.68,76300.0,27.0311,27.0995,26.9542,27.0824,76300.0
2009-09-25 13:30:00,31.68,31.94,31.63,31.94,75800.0,27.0824,27.3047,27.0396,27.3047,75800.0
2009-09-25 14:00:00,31.95,32.03,31.88,31.98,130500.0,27.3132,27.3816,27.2534,27.3389,130500.0
2009-09-25 14:30:00,31.97,31.97,31.83,31.89,300500.0,27.3303,27.3303,27.2106,27.2619,300500.0
2009-09-25 15:00:00,31.89,31.92,31.84,31.86,194600.0,27.2619,27.2876,27.2192,27.2363,194600.0
2009-09-25 15:30:00,31.85,31.88,31.66,31.67,433500.0,27.2277,27.2534,27.0653,27.0738,433500.0
2009-09-28 09:30:00,31.8,31.99,31.67,31.84,162000.0,27.185,27.3474,27.0738,27.2192,162000.0
2009-09-28 10:00:00,31.86,32.07,31.75,31.79,400800.0,27.2363,27.4158,27.1422,27.1764,400800.0
2009-09-28 10:30:00,31.79,31.83,31.67,31.71,245700.0,27.1764,27.2106,27.0738,27.108,245700.0
2009-09-28 11:00:00,31.71,32.05,31.71,31.99,291000.0,27.108,27.3987,27.108,27.3474,291000.0
2009-09-28 11:30:00,32.0,32.25,31.94,32.21,115800.0,27.3559,27.5697,27.3047,27.5355,115800.0
2009-09-28 12:00:00,32.21,32.35,32.19,32.34,124800.0,27.5355,27.6552,27.5184,27.6466,124800.0
2009-09-28 12:30:00,32.34,32.35,32.1,32.12,71800.0,27.6466,27.6552,27.4414,27.4585,71800.0
2009-09-28 13:00:00,32.13,32.29,32.1,32.26,124200.0,27.4671,27.6039,27.4414,27.5782,124200.0
2009-09-28 13:30:00,32.26,32.29,32.11,32.14,163400.0,27.5782,27.6039,27.45,27.4756,163400.0
2009-09-28 14:00:00,32.15,32.26,32.15,32.24,173600.0,27.4842,27.5782,27.4842,27.5611,173600.0
2009-09-28 14:30:00,32.22,32.31,32.21,32.22,194400.0,27.544,27.621,27.5355,27.544,194400.0
2009-09-28 15:00:00,32.22,32.27,32.1,32.26,261600.0,27.544,27.5868,27.4414,27.5782,261600.0
2009-09-28 15:30:00,32.25,32.28,32.06,32.15,501700.0,27.5697,27.5953,27.4072,27.4842,501700.0
2009-09-29 09:30:00,31.95,32.39,31.89,32.06,176800.0,27.3132,27.6893,27.2619,27.4072,176800.0
2009-09-29 10:00:00,32.02,32.02,31.63,31.98,225500.0,27.373,27.373,27.0396,27.3389,225500.0
2009-09-29 10:30:00,31.97,32.01,31.83,31.89,327900.0,27.3303,27.3645,27.2106,27.2619,327900.0
2009-09-29 11:00:00,31.85,31.98,31.82,31.97,247200.0,27.2277,27.3389,27.2021,27.3303,247200.0
2009-09-29 11:30:00,31.97,31.98,31.81,31.92,169200.0,27.3303,27.3389,27.1935,27.2876,169200.0
2009-09-29 12:00:00,31.93,32.01,31.86,31.91,139900.0,27.2961,27.3645,27.2363,27.279,139900.0
2009-09-29 12:30:00,31.9,32.01,31.9,32.0,107600.0,27.2705,27.3645,27.2705,27.3559,107600.0
2009-09-29 13:00:00,32.0,32.13,32.0,32.08,119500.0,27.3559,27.4671,27.3559,27.4243,119500.0
2009-09-29 13:30:00,32.08,32.17,32.03,32.13,81100.0,27.4243,27.5013,27.3816,27.4671,81100.0
2009-09-29 14:00:00,32.14,32.14,32.03,32.04,64500.0,27.4756,27.4756,27.3816,27.3901,64500.0
2009-09-29 14:30:00,32.05,32.05,31.94,31.94,132800.0,27.3987,27.3987,27.3047,27.3047,132800.0
2009-09-29 15:00:00,31.94,32.0,31.87,31.87,173500.0,27.3047,27.3559,27.2448,27.2448,173500.0
2009-09-29 15:30:00,31.87,31.87,31.69,31.71,446500.0,27.2448,27.2448,27.0909,27.108,446500.0
2009-09-30 09:30:00,31.8,31.89,30.95,31.08,169200.0,27.185,27.2619,26.4583,26.5695,169200.0
2009-09-30 10:00:00,31.08,31.51,31.06,31.48,344200.0,26.5695,26.9371,26.5524,26.9114,344200.0
2009-09-30 10:30:00,31.49,31.68,31.45,31.53,167900.0,26.92,27.0824,26.8858,26.9542,167900.0
2009-09-30 11:00:00,31.52,31.91,31.52,31.88,290300.0,26.9456,27.279,26.9456,27.2534,290300.0
2009-09-30 11:30:00,31.89,32.03,31.7,31.8,411800.0,27.2619,27.3816,27.0995,27.185,411800.0
2009-09-30 12:00:00,31.8,31.97,31.77,31.9,160800.0,27.185,27.3303,27.1593,27.2705,160800.0
2009-09-30 12:30:00,31.9,32.37,31.9,32.32,115900.0,27.2705,27.6723,27.2705,27.6295,115900.0
2009-09-30 13:00:00,32.33,32.54,32.27,32.38,75500.0,27.6381,27.8176,27.5868,27.6808,75500.0
2009-09-30 13:30:00,32.37,32.41,32.21,32.28,48500.0,27.6723,27.7064,27.5355,27.5953,48500.0
2009-09-30 14:00:00,32.28,32.44,32.22,32.41,91300.0,27.5953,27.7321,27.544,27.7064,91300.0
2009-09-30 14:30:00,32.41,32.43,32.15,32.15,77700.0,27.7064,27.7235,27.4842,27.4842,77700.0
2009-09-30 15:00:00,32.13,32.13,31.93,31.98,168900.0,27.4671,27.4671,27.2961,27.3389,168900.0
2009-09-30 15:30:00,31.99,32.22,31.97,32.12,427900.0,27.3474,27.544,27.3303,27.4585,427900.0
2009-10-01 09:30:00,32.23,32.59,32.12,32.12,398300.0,27.5526,27.8603,27.4585,27.4585,398300.0
2009-10-01 10:00:00,32.16,32.23,31.73,32.13,416300.0,27.4927,27.5526,27.1251,27.4671,416300.0
2009-10-01 10:30:00,32.14,32.34,32.1,32.26,211200.0,27.4756,27.6466,27.4414,27.5782,211200.0
2009-10-01 11:00:00,32.25,32.25,31.95,32.0,191200.0,27.5697,27.5697,27.3132,27.3559,191200.0
2009-10-01 11:30:00,31.98,32.11,31.95,32.02,172000.0,27.3389,27.45,27.3132,27.373,172000.0
2009-10-01 12:00:00,32.02,32.25,31.96,32.24,124400.0,27.373,27.5697,27.3218,27.5611,124400.0
2009-10-01 12:30:00,32.23,32.32,32.18,32.24,168600.0,27.5526,27.6295,27.5098,27.5611,168600.0
2009-10-01 13:00:00,32.24,32.25,31.96,32.04,107000.0,27.5611,27.5697,27.3218,27.3901,107000.0
2009-10-01 13:30:00,32.04,32.14,31.98,32.13,120400.0,27.3901,27.4756,27.3389,27.4671,120400.0
2009-10-01 14:00:00,32.13,32.27,32.06,32.25,117100.0,27.4671,27.5868,27.4072,27.5697,117100.0
2009-10-01 14:30:00,32.25,32.26,32.11,32.12,163800.0,27.5697,27.5782,27.45,27.4585,163800.0
2009-10-01 15:00:00,32.12,32.14,31.98,32.04,196500.0,27.4585,27.4756,27.3389,27.3901,196500.0
2009-10-01 15:30:00,32.04,32.13,31.73,31.8,453700.0,27.3901,27.4671,27.1251,27.185,453700.0
2009-10-02 09:30:00,31.69,31.76,31.41,31.58,243300.0,27.0909,27.1508,26.8516,26.9969,243300.0
2009-10-02 10:00:00,31.57,31.97,31.5,31.93,256700.0,26.9884,27.3303,26.9285,27.2961,256700.0
2009-10-02 10:30:00,31.92,32.08,31.56,31.67,154200.0,27.2876,27.4243,26.9798,27.0738,154200.0
2009-10-02 11:00:00,31.66,31.73,31.59,31.66,154400.0,27.0653,27.1251,27.0055,27.0653,154400.0
2009-10-02 11:30:00,31.66,31.84,31.59,31.65,133700.0,27.0653,27.2192,27.0055,27.0567,133700.0
2009-10-02 12:00:00,31.65,31.86,31.65,31.86,89900.0,27.0567,27.2363,27.0567,27.2363,89900.0
2009-10-02 12:30:00,31.86,31.92,31.67,31.82,88200.0,27.2363,27.2876,27.0738,27.2021,88200.0
2009-10-02 13:00:00,31.83,31.93,31.79,31.83,94000.0,27.2106,27.2961,27.1764,27.2106,94000.0
2009-10-02 13:30:00,31.83,31.86,31.74,31.76,62600.0,27.2106,27.2363,27.1337,27.1508,62600.0
2009-10-02 14:00:00,31.76,31.92,31.69,31.91,103500.0,27.1508,27.2876,27.0909,27.279,103500.0
2009-10-02 14:30:00,31.91,32.21,31.89,32.15,340900.0,27.279,27.5355,27.2619,27.4842,340900.0
2009-10-02 15:00:00,32.15,32.19,32.0,32.06,243400.0,27.4842,27.5184,27.3559,27.4072,243400.0
2009-10-02 15:30:00,32.06,32.06,31.82,31.87,544300.0,27.4072,27.4072,27.2021,27.2448,544300.0
2009-10-05 09:30:00,31.97,32.44,31.65,32.16,216500.0,27.3303,27.7321,27.0567,27.4927,216500.0
2009-10-05 10:00:00,32.19,32.3,31.83,32.16,158400.0,27.5184,27.6124,27.2106,27.4927,158400.0
2009-10-05 10:30:00,32.16,32.21,31.97,32.18,159800.0,27.4927,27.5355,27.3303,27.5098,159800.0
2009-10-05 11:00:00,32.19,32.23,32.11,32.21,156000.0,27.5184,27.5526,27.45,27.5355,156000.0
2009-10-05 11:30:00,32.2,32.38,32.08,32.2,162100.0,27.5269,27.6808,27.4243,27.5269,162100.0
2009-10-05 12:00:00,32.21,32.41,32.21,32.35,104300.0,27.5355,27.7064,27.5355,27.6552,104300.0
2009-10-05 12:30:00,32.34,32.42,32.34,32.39,92200.0,27.6466,27.715,27.6466,27.6893,92200.0
2009-10-05 13:00:00,32.4,32.45,32.33,32.34,229100.0,27.6979,27.7406,27.6381,27.6466,229100.0
2009-10-05 13:30:00,32.34,32.43,32.3,32.38,189500.0,27.6466,27.7235,27.6124,27.6808,189500.0
2009-10-05 14:00:00,32.39,32.4,32.13,32.21,232000.0,27.6893,27.6979,27.4671,27.5355,232000.0
2009-10-05 14:30:00,32.22,32.43,32.22,32.34,205200.0,27.544,27.7235,27.544,27.6466,205200.0
2009-10-05 15:00:00,32.35,32.47,32.32,32.46,197700.0,27.6552,27.7577,27.6295,27.7492,197700.0
2009-10-05 15:30:00,32.46,32.5,32.36,32.44,289400.0,27.7492,27.7834,27.6637,27.7321,289400.0
2009-10-06 09:30:00,32.74,33.13,32.45,33.08,390100.0,27.9886,28.322,27.7406,28.2792,390100.0
2009-10-06 10:00:00,33.08,33.31,33.02,33.04,400200.0,28.2792,28.4758,28.2279,28.245,400200.0
2009-10-06 10:30:00,33.04,33.06,32.87,32.93,202000.0,28.245,28.2621,28.0997,28.151,202000.0
2009-10-06 11:00:00,32.92,33.07,32.86,32.87,166500.0,28.1424,28.2707,28.0911,28.0997,166500.0
2009-10-06 11:30:00,32.87,32.9,32.74,32.83,115600.0,28.0997,28.1253,27.9886,28.0655,115600.0
2009-10-06 12:00:00,32.82,32.83,32.74,32.79,132600.0,28.0569,28.0655,27.9886,28.0313,132600.0
2009-10-06 12:30:00,32.79,32.81,32.65,32.66,100900.0,28.0313,28.0484,27.9116,27.9202,100900.0
2009-10-06 13:00:00,32.66,32.85,32.6,32.71,130900.0,27.9202,28.0826,27.8689,27.9629,130900.0
2009-10-06 13:30:00,32.7,32.7,32.53,32.6,121800.0,27.9544,27.9544,27.809,27.8689,121800.0
2009-10-06 14:00:00,32.59,32.6,32.29,32.3,166100.0,27.8603,27.8689,27.6039,27.6124,166100.0
2009-10-06 14:30:00,32.29,32.6,32.23,32.57,247000.0,27.6039,27.8689,27.5526,27.8432,247000.0
2009-10-06 15:00:00,32.55,32.75,32.54,32.69,190600.0,27.8261,27.9971,27.8176,27.9458,190600.0
2009-10-06 15:30:00,32.69,32.71,32.53,32.64,331900.0,27.9458,27.9629,27.809,27.9031,331900.0
2009-10-07 09:30:00,32.5,32.91,32.2,32.58,262000.0,27.7834,28.1339,27.5269,27.8518,262000.0
2009-10-07 10:00:00,32.56,32.69,32.44,32.64,161900.0,27.8347,27.9458,27.7321,27.9031,161900.0
2009-10-07 10:30:00,32.61,32.66,32.49,32.58,126300.0,27.8774,27.9202,27.7748,27.8518,126300.0
2009-10-07 11:00:00,32.61,32.65,32.51,32.53,175200.0,27.8774,27.9116,27.7919,27.809,175200.0
2009-10-07 11:30:00,32.52,32.52,32.27,32.28,175100.0,27.8005,27.8005,27.5868,27.5953,175100.0
2009-10-07 12:00:00,32.27,32.46,32.23,32.43,90100.0,27.5868,27.7492,27.5526,27.7235,90100.0
2009-10-07 12:30:00,32.44,32.52,32.36,32.5,63600.0,27.7321,27.8005,27.6637,27.7834,63600.0
2009-10-07 13:00:00,32.5,32.59,32.42,32.56,85400.0,27.7834,27.8603,27.715,27.8347,85400.0
2009-10-07 13:30:00,32.57,32.57,32.3,32.36,145000.0,27.8432,27.8432,27.6124,27.6637,145000.0
2009-10-07 14:00:00,32.36,32.37,32.26,32.35,85500.0,27.6637,27.6723,27.5782,27.6552,85500.0
2009-10-07 14:30:00,32.35,32.54,32.35,32.53,126800.0,27.6552,27.8176,27.6552,27.809,126800.0
2009-10-07 15:00:00,32.53,32.53,32.4,32.47,153000.0,27.809,27.809,27.6979,27.7577,153000.0
2009-10-07 15:30:00,32.46,32.61,32.45,32.56,253100.0,27.7492,27.8774,27.7406,27.8347,253100.0
2009-10-08 09:30:00,32.59,33.35,32.55,32.98,173000.0,27.8603,28.51,27.8261,28.1937,173000.0
2009-10-08 10:00:00,32.98,33.15,32.8,33.13,235100.0,28.1937,28.3391,28.0398,28.322,235100.0
2009-10-08 10:30:00,33.14,33.14,33.0,33.03,154200.0,28.3305,28.3305,28.2108,28.2365,154200.0
2009-10-08 11:00:00,33.03,33.2,32.94,33.16,188800.0,28.2365,28.3818,28.1595,28.3476,188800.0
2009-10-08 11:30:00,33.16,33.41,33.11,33.35,165400.0,28.3476,28.5613,28.3049,28.51,165400.0
2009-10-08 12:00:00,33.36,33.46,33.32,33.42,102000.0,28.5186,28.6041,28.4844,28.5699,102000.0
2009-10-08 12:30:00,33.43,33.54,33.4,33.51,110500.0,28.5784,28.6725,28.5528,28.6468,110500.0
2009-10-08 13:00:00,33.51,33.53,33.35,33.47,114100.0,28.6468,28.6639,28.51,28.6126,114100.0
2009-10-08 13:30:00,33.47,33.53,33.25,33.5,161800.0,28.6126,28.6639,28.4245,28.6383,161800.0
2009-10-08 14:00:00,33.49,33.5,33.33,33.36,131100.0,28.6297,28.6383,28.4929,28.5186,131100.0
2009-10-08 14:30:00,33.36,33.52,33.33,33.5,182300.0,28.5186,28.6554,28.4929,28.6383,182300.0
2009-10-08 15:00:00,33.5,33.69,33.47,33.57,280000.0,28.6383,28.8007,28.6126,28.6981,280000.0
2009-10-08 15:30:00,33.56,33.56,33.35,33.51,504800.0,28.6896,28.6896,28.51,28.6468,504800.0
2009-10-09 09:30:00,33.54,33.89,33.27,33.85,182500.0,28.6725,28.9717,28.4416,28.9375,182500.0
2009-10-09 10:00:00,33.86,33.86,33.57,33.64,303300.0,28.946,28.946,28.6981,28.7579,303300.0
2009-10-09 10:30:00,33.65,33.71,33.58,33.67,105600.0,28.7665,28.8178,28.7066,28.7836,105600.0
2009-10-09 11:00:00,33.66,33.71,33.56,33.56,86700.0,28.775,28.8178,28.6896,28.6896,86700.0
2009-10-09 11:30:00,33.56,33.64,33.47,33.47,47900.0,28.6896,28.7579,28.6126,28.6126,47900.0
2009-10-09 12:00:00,33.47,33.58,33.45,33.55,59500.0,28.6126,28.7066,28.5955,28.681,59500.0
2009-10-09 12:30:00,33.56,33.71,33.54,33.7,111600.0,28.6896,28.8178,28.6725,28.8092,111600.0
2009-10-09 13:00:00,33.71,33.72,33.58,33.63,64600.0,28.8178,28.8263,28.7066,28.7494,64600.0
2009-10-09 13:30:00,33.62,33.63,33.55,33.61,49500.0,28.7408,28.7494,28.681,28.7323,49500.0
2009-10-09 14:00:00,33.6,33.65,33.56,33.64,73400.0,28.7237,28.7665,28.6896,28.7579,73400.0
2009-10-09 14:30:00,33.64,33.76,33.63,33.76,93200.0,28.7579,28.8605,28.7494,28.8605,93200.0
2009-10-09 15:00:00,33.75,33.84,33.71,33.76,182500.0,28.852,28.9289,28.8178,28.8605,182500.0
2009-10-09 15:30:00,33.76,33.78,33.65,33.78,218200.0,28.8605,28.8776,28.7665,28.8776,218200.0
2009-10-12 09:30:00,33.82,34.16,33.76,33.95,221800.0,28.9118,29.2025,28.8605,29.023,221800.0
2009-10-12 10:00:00,33.95,33.97,33.5,33.6,124900.0,29.023,29.04,28.6383,28.7237,124900.0
2009-10-12 10:30:00,33.6,33.87,33.59,33.85,84200.0,28.7237,28.9546,28.7152,28.9375,84200.0
2009-10-12 11:00:00,33.86,34.06,33.83,34.04,116400.0,28.946,29.117,28.9204,29.0999,116400.0
2009-10-12 11:30:00,34.04,34.21,34.02,34.12,120700.0,29.0999,29.2452,29.0828,29.1683,120700.0
2009-10-12 12:00:00,34.1,34.14,33.93,33.96,51700.0,29.1512,29.1854,29.0059,29.0315,51700.0
2009-10-12 12:30:00,33.95,33.99,33.87,33.93,62000.0,29.023,29.0571,28.9546,29.0059,62000.0
2009-10-12 13:00:00,33.94,34.03,33.94,34.0,31200.0,29.0144,29.0913,29.0144,29.0657,31200.0
2009-10-12 13:30:00,34.01,34.08,33.94,34.08,43300.0,29.0742,29.1341,29.0144,29.1341,43300.0
2009-10-12 14:00:00,34.08,34.1,33.8,33.85,98700.0,29.1341,29.1512,28.8947,28.9375,98700.0
2009-10-12 14:30:00,33.86,33.96,33.7,33.96,115300.0,28.946,29.0315,28.8092,29.0315,115300.0
2009-10-12 15:00:00,33.95,34.17,33.86,34.15,255000.0,29.023,29.211,28.946,29.1939,255000.0
2009-10-12 15:30:00,34.15,34.24,34.03,34.21,289000.0,29.1939,29.2709,29.0913,29.2452,289000.0
2009-10-13 09:30:00,34.22,34.36,33.82,33.89,117500.0,29.2538,29.3734,28.9118,28.9717,117500.0
2009-10-13 10:00:00,33.86,33.86,33.58,33.74,149600.0,28.946,28.946,28.7066,28.8434,149600.0
2009-10-13 10:30:00,33.75,33.91,33.71,33.89,98300.0,28.852,28.9888,28.8178,28.9717,98300.0
2009-10-13 11:00:00,33.87,33.89,33.71,33.78,56000.0,28.9546,28.9717,28.8178,28.8776,56000.0
2009-10-13 11:30:00,33.79,33.93,33.74,33.89,107100.0,28.8862,29.0059,28.8434,28.9717,107100.0
2009-10-13 12:00:00,33.89,34.03,33.88,33.92,78300.0,28.9717,29.0913,28.9631,28.9973,78300.0
2009-10-13 12:30:00,33.92,33.93,33.82,33.85,86400.0,28.9973,29.0059,28.9118,28.9375,86400.0
2009-10-13 13:00:00,33.86,33.9,33.81,33.87,42200.0,28.946,28.9802,28.9033,28.9546,42200.0
2009-10-13 13:30:00,33.87,33.9,33.74,33.88,49900.0,28.9546,28.9802,28.8434,28.9631,49900.0
2009-10-13 14:00:00,33.88,33.88,33.63,33.64,114100.0,28.9631,28.9631,28.7494,28.7579,114100.0
2009-10-13 14:30:00,33.63,33.7,33.6,33.65,107500.0,28.7494,28.8092,28.7237,28.7665,107500.0
2009-10-13 15:00:00,33.66,33.82,33.63,33.71,121400.0,28.775,28.9118,28.7494,28.8178,121400.0
2009-10-13 15:30:00,33.72,33.73,33.62,33.66,278000.0,28.8263,28.8349,28.7408,28.775,278000.0
2009-10-14 09:30:00,33.85,34.46,33.82,33.94,218100.0,28.9375,29.4589,28.9118,29.0144,218100.0
2009-10-14 10:00:00,33.93,34.22,33.89,34.08,275200.0,29.0059,29.2538,28.9717,29.1341,275200.0
2009-10-14 10:30:00,34.08,34.09,33.98,34.04,180600.0,29.1341,29.1426,29.0486,29.0999,180600.0
2009-10-14 11:00:00,34.04,34.15,34.04,34.11,141400.0,29.0999,29.1939,29.0999,29.1597,141400.0
2009-10-14 11:30:00,34.12,34.45,34.12,34.42,143800.0,29.1683,29.4504,29.1683,29.4247,143800.0
2009-10-14 12:00:00,34.43,34.44,34.32,34.32,98900.0,29.4333,29.4418,29.3393,29.3393,98900.0
2009-10-14 12:30:00,34.32,34.41,34.28,34.41,88100.0,29.3393,29.4162,29.3051,29.4162,88100.0
2009-10-14 13:00:00,34.42,34.44,34.34,34.34,95600.0,29.4247,29.4418,29.3564,29.3564,95600.0
2009-10-14 13:30:00,34.35,34.49,34.29,34.43,145200.0,29.3649,29.4846,29.3136,29.4333,145200.0
2009-10-14 14:00:00,34.44,34.5,34.36,34.36,70600.0,29.4418,29.4931,29.3734,29.3734,70600.0
2009-10-14 14:30:00,34.36,34.49,34.35,34.46,143400.0,29.3734,29.4846,29.3649,29.4589,143400.0
2009-10-14 15:00:00,34.44,34.76,34.42,34.73,265700.0,29.4418,29.7154,29.4247,29.6898,265700.0
2009-10-14 15:30:00,34.73,34.78,34.62,34.67,317500.0,29.6898,29.7325,29.5957,29.6385,317500.0
2009-10-15 09:30:00,34.58,34.66,34.19,34.32,223000.0,29.5615,29.6299,29.2281,29.3393,223000.0
2009-10-15 10:00:00,34.33,34.33,34.0,34.18,272200.0,29.3478,29.3478,29.0657,29.2196,272200.0
2009-10-15 10:30:00,34.18,34.41,34.11,34.39,188000.0,29.2196,29.4162,29.1597,29.3991,188000.0
2009-10-15 11:00:00,34.41,34.48,34.15,34.2,161000.0,29.4162,29.476,29.1939,29.2367,161000.0
2009-10-15 11:30:00,34.2,34.26,34.17,34.25,78700.0,29.2367,29.288,29.211,29.2794,78700.0
2009-10-15 12:00:00,34.24,34.34,34.21,34.25,75100.0,29.2709,29.3564,29.2452,29.2794,75100.0
2009-10-15 12:30:00,34.25,34.28,34.13,34.13,68800.0,29.2794,29.3051,29.1768,29.1768,68800.0
2009-10-15 13:00:00,34.14,34.23,34.14,34.22,66700.0,29.1854,29.2623,29.1854,29.2538,66700.0
2009-10-15 13:30:00,34.22,34.23,34.11,34.18,100600.0,29.2538,29.2623,29.1597,29.2196,100600.0
2009-10-15 14:00:00,34.18,34.3,34.16,34.25,115800.0,29.2196,29.3222,29.2025,29.2794,115800.0
2009-10-15 14:30:00,34.25,34.39,34.25,34.37,76900.0,29.2794,29.3991,29.2794,29.382,76900.0
2009-10-15 15:00:00,34.38,34.47,34.38,34.38,211500.0,29.3905,29.4675,29.3905,29.3905,211500.0
2009-10-15 15:30:00,34.38,34.4,34.26,34.28,401000.0,29.3905,29.4076,29.288,29.3051,401000.0
2009-10-16 09:30:00,34.77,34.77,33.94,33.99,272500.0,29.7239,29.7239,29.0144,29.0571,272500.0
2009-10-16 10:00:00,33.97,34.06,33.83,34.0,216800.0,29.04,29.117,28.9204,29.0657,216800.0
2009-10-16 10:30:00,34.0,34.01,33.64,33.9,146900.0,29.0657,29.0742,28.7579,28.9802,146900.0
2009-10-16 11:00:00,33.89,34.01,33.86,34.0,113200.0,28.9717,29.0742,28.946,29.0657,113200.0
2009-10-16 11:30:00,34.0,34.0,33.85,33.89,86800.0,29.0657,29.0657,28.9375,28.9717,86800.0
2009-10-16 12:00:00,33.89,33.9,33.83,33.83,110800.0,28.9717,28.9802,28.9204,28.9204,110800.0
2009-10-16 12:30:00,33.84,33.9,33.83,33.87,113200.0,28.9289,28.9802,28.9204,28.9546,113200.0
2009-10-16 13:00:00,33.86,34.01,33.83,34.0,133700.0,28.946,29.0742,28.9204,29.0657,133700.0
2009-10-16 13:30:00,34.0,34.02,33.94,33.94,171300.0,29.0657,29.0828,29.0144,29.0144,171300.0
2009-10-16 14:00:00,33.95,34.01,33.9,33.97,104600.0,29.023,29.0742,28.9802,29.04,104600.0
2009-10-16 14:30:00,33.97,34.05,33.94,33.97,81000.0,29.04,29.1084,29.0144,29.04,81000.0
2009-10-16 15:00:00,33.97,34.01,33.95,34.0,157900.0,29.04,29.0742,29.023,29.0657,157900.0
2009-10-16 15:30:00,34.0,34.08,33.83,33.91,512700.0,29.0657,29.1341,28.9204,28.9888,512700.0
2009-10-19 09:30:00,34.14,34.14,33.8,33.84,141400.0,29.1854,29.1854,28.8947,28.9289,141400.0
2009-10-19 10:00:00,33.83,33.93,33.68,33.9,215200.0,28.9204,29.0059,28.7921,28.9802,215200.0
2009-10-19 10:30:00,33.91,34.02,33.85,33.92,178800.0,28.9888,29.0828,28.9375,28.9973,178800.0
2009-10-19 11:00:00,33.92,34.05,33.92,34.01,117400.0,28.9973,29.1084,28.9973,29.0742,117400.0
2009-10-19 11:30:00,34.01,34.07,33.98,34.06,141800.0,29.0742,29.1255,29.0486,29.117,141800.0
2009-10-19 12:00:00,34.06,34.09,33.99,34.01,130200.0,29.117,29.1426,29.0571,29.0742,130200.0
2009-10-19 12:30:00,34.0,34.05,33.95,33.97,88100.0,29.0657,29.1084,29.023,29.04,88100.0
2009-10-19 13:00:00,33.96,34.01,33.9,33.94,120600.0,29.0315,29.0742,28.9802,29.0144,120600.0
2009-10-19 13:30:00,33.95,34.03,33.94,33.97,160600.0,29.023,29.0913,29.0144,29.04,160600.0
2009-10-19 14:00:00,33.97,34.08,33.95,34.08,186700.0,29.04,29.1341,29.023,29.1341,186700.0
2009-10-19 14:30:00,34.08,34.08,33.97,34.01,104400.0,29.1341,29.1341,29.04,29.0742,104400.0
2009-10-19 15:00:00,34.01,34.03,33.82,33.83,161800.0,29.0742,29.0913,28.9118,28.9204,161800.0
2009-10-19 15:30:00,33.82,34.0,33.82,33.93,351400.0,28.9118,29.0657,28.9118,29.0059,351400.0
2009-10-20 09:30:00,33.63,33.79,33.2,33.52,684300.0,28.7494,28.8862,28.3818,28.6554,684300.0
2009-10-20 10:00:00,33.52,33.6,33.4,33.41,275900.0,28.6554,28.7237,28.5528,28.5613,275900.0
2009-10-20 10:30:00,33.41,33.68,33.41,33.53,211400.0,28.5613,28.7921,28.5613,28.6639,211400.0
2009-10-20 11:00:00,33.54,33.8,33.47,33.7,128600.0,28.6725,28.8947,28.6126,28.8092,128600.0
2009-10-20 11:30:00,33.7,33.71,33.46,33.49,144800.0,28.8092,28.8178,28.6041,28.6297,144800.0
2009-10-20 12:00:00,33.48,33.54,33.38,33.5,102400.0,28.6212,28.6725,28.5357,28.6383,102400.0
2009-10-20 12:30:00,33.5,33.54,33.45,33.47,65700.0,28.6383,28.6725,28.5955,28.6126,65700.0
2009-10-20 13:00:00,33.48,33.66,33.47,33.64,78000.0,28.6212,28.775,28.6126,28.7579,78000.0
2009-10-20 13:30:00,33.63,33.75,33.59,33.66,146500.0,28.7494,28.852,28.7152,28.775,146500.0
2009-10-20 14:00:00,33.65,33.76,33.64,33.76,108800.0,28.7665,28.8605,28.7579,28.8605,108800.0
2009-10-20 14:30:00,33.75,33.91,33.72,33.9,113000.0,28.852,28.9888,28.8263,28.9802,113000.0
2009-10-20 15:00:00,33.9,33.99,33.85,33.98,161500.0,28.9802,29.0571,28.9375,29.0486,161500.0
2009-10-20 15:30:00,33.97,34.03,33.95,33.97,425800.0,29.04,29.0913,29.023,29.04,425800.0
2009-10-21 09:30:00,33.64,34.05,33.63,33.99,213500.0,28.7579,29.1084,28.7494,29.0571,213500.0
2009-10-21 10:00:00,33.98,34.1,33.94,34.05,355600.0,29.0486,29.1512,29.0144,29.1084,355600.0
2009-10-21 10:30:00,34.05,34.12,33.86,33.89,201200.0,29.1084,29.1683,28.946,28.9717,201200.0
2009-10-21 11:00:00,33.9,33.93,33.67,33.85,159300.0,28.9802,29.0059,28.7836,28.9375,159300.0
2009-10-21 11:30:00,33.85,33.86,33.33,33.35,180600.0,28.9375,28.946,28.4929,28.51,180600.0
2009-10-21 12:00:00,33.34,33.35,33.24,33.34,179100.0,28.5015,28.51,28.416,28.5015,179100.0
2009-10-21 12:30:00,33.35,33.5,33.33,33.45,79500.0,28.51,28.6383,28.4929,28.5955,79500.0
2009-10-21 13:00:00,33.45,33.47,33.34,33.36,93400.0,28.5955,28.6126,28.5015,28.5186,93400.0
2009-10-21 13:30:00,33.36,33.43,33.26,33.4,119700.0,28.5186,28.5784,28.4331,28.5528,119700.0
2009-10-21 14:00:00,33.43,33.44,33.22,33.26,152800.0,28.5784,28.587,28.3989,28.4331,152800.0
2009-10-21 14:30:00,33.26,33.32,33.12,33.24,198900.0,28.4331,28.4844,28.3134,28.416,198900.0
2009-10-21 15:00:00,33.25,33.32,33.07,33.13,292000.0,28.4245,28.4844,28.2707,28.322,292000.0
2009-10-21 15:30:00,33.13,33.13,32.77,32.81,567300.0,28.322,28.322,28.0142,28.0484,567300.0
2009-10-22 09:30:00,32.81,32.96,32.5,32.54,187000.0,28.0484,28.1766,27.7834,27.8176,187000.0
2009-10-22 10:00:00,32.55,33.02,32.43,33.0,240200.0,27.8261,28.2279,27.7235,28.2108,240200.0
2009-10-22 10:30:00,32.99,33.14,32.84,33.14,131700.0,28.2023,28.3305,28.074,28.3305,131700.0
2009-10-22 11:00:00,33.15,33.35,33.06,33.07,153200.0,28.3391,28.51,28.2621,28.2707,153200.0
2009-10-22 11:30:00,33.06,33.17,32.89,33.1,138500.0,28.2621,28.3562,28.1168,28.2963,138500.0
2009-10-22 12:00:00,33.1,33.21,33.05,33.06,110900.0,28.2963,28.3903,28.2536,28.2621,110900.0
2009-10-22 12:30:00,33.06,33.3,33.06,33.21,89700.0,28.2621,28.4673,28.2621,28.3903,89700.0
2009-10-22 13:00:00,33.22,33.23,33.1,33.17,65100.0,28.3989,28.4074,28.2963,28.3562,65100.0
2009-10-22 13:30:00,33.16,33.33,33.15,33.32,88900.0,28.3476,28.4929,28.3391,28.4844,88900.0
2009-10-22 14:00:00,33.32,33.53,33.32,33.53,166000.0,28.4844,28.6639,28.4844,28.6639,166000.0
2009-10-22 14:30:00,33.53,33.55,33.46,33.52,97400.0,28.6639,28.681,28.6041,28.6554,97400.0
2009-10-22 15:00:00,33.52,33.67,33.51,33.61,173400.0,28.6554,28.7836,28.6468,28.7323,173400.0
2009-10-22 15:30:00,33.61,33.61,33.44,33.51,362800.0,28.7323,28.7323,28.587,28.6468,362800.0
2009-10-23 09:30:00,33.39,33.45,33.09,33.14,123900.0,28.5442,28.5955,28.2878,28.3305,123900.0
2009-10-23 10:00:00,33.2,33.43,32.85,32.9,178700.0,28.3818,28.5784,28.0826,28.1253,178700.0
2009-10-23 10:30:00,32.9,32.98,32.75,32.79,161400.0,28.1253,28.1937,27.9971,28.0313,161400.0
2009-10-23 11:00:00,32.79,32.9,32.71,32.71,142500.0,28.0313,28.1253,27.9629,27.9629,142500.0
2009-10-23 11:30:00,32.71,32.72,32.66,32.66,94800.0,27.9629,27.9715,27.9202,27.9202,94800.0
2009-10-23 12:00:00,32.66,32.75,32.66,32.75,55500.0,27.9202,27.9971,27.9202,27.9971,55500.0
2009-10-23 12:30:00,32.75,32.83,32.75,32.75,85900.0,27.9971,28.0655,27.9971,27.9971,85900.0
2009-10-23 13:00:00,32.72,32.74,32.67,32.68,73600.0,27.9715,27.9886,27.9287,27.9373,73600.0
2009-10-23 13:30:00,32.69,32.69,32.54,32.61,129400.0,27.9458,27.9458,27.8176,27.8774,129400.0
2009-10-23 14:00:00,32.61,32.82,32.6,32.78,117500.0,27.8774,28.0569,27.8689,28.0227,117500.0
2009-10-23 14:30:00,32.78,32.78,32.69,32.7,106000.0,28.0227,28.0227,27.9458,27.9544,106000.0
2009-10-23 15:00:00,32.7,32.79,32.65,32.78,229200.0,27.9544,28.0313,27.9116,28.0227,229200.0
2009-10-23 15:30:00,32.78,32.79,32.57,32.66,320500.0,28.0227,28.0313,27.8432,27.9202,320500.0
2009-10-26 09:30:00,32.67,33.2,32.67,33.05,171800.0,27.9287,28.3818,27.9287,28.2536,171800.0
2009-10-26 10:00:00,33.05,33.17,32.78,32.79,133200.0,28.2536,28.3562,28.0227,28.0313,133200.0
2009-10-26 10:30:00,32.8,32.93,32.77,32.82,67100.0,28.0398,28.151,28.0142,28.0569,67100.0
2009-10-26 11:00:00,32.83,32.87,32.64,32.68,63900.0,28.0655,28.0997,27.9031,27.9373,63900.0
2009-10-26 11:30:00,32.67,32.67,32.21,32.21,96000.0,27.9287,27.9287,27.5355,27.5355,96000.0
2009-10-26 12:00:00,32.19,32.39,32.0,32.24,84100.0,27.5184,27.6893,27.3559,27.5611,84100.0
2009-10-26 12:30:00,32.23,32.37,32.2,32.32,62600.0,27.5526,27.6723,27.5269,27.6295,62600.0
2009-10-26 13:00:00,32.32,32.33,32.1,32.18,64500.0,27.6295,27.6381,27.4414,27.5098,64500.0
2009-10-26 13:30:00,32.19,32.33,32.18,32.2,67000.0,27.5184,27.6381,27.5098,27.5269,67000.0
2009-10-26 14:00:00,32.21,32.27,32.06,32.11,103100.0,27.5355,27.5868,27.4072,27.45,103100.0
2009-10-26 14:30:00,32.11,32.11,31.94,31.98,153000.0,27.45,27.45,27.3047,27.3389,153000.0
2009-10-26 15:00:00,31.98,32.11,31.98,31.99,138600.0,27.3389,27.45,27.3389,27.3474,138600.0
2009-10-26 15:30:00,32.0,32.21,31.99,32.07,272900.0,27.3559,27.5355,27.3474,27.4158,272900.0
2009-10-27 09:30:00,32.04,32.56,32.04,32.15,105800.0,27.3901,27.8347,27.3901,27.4842,105800.0
2009-10-27 10:00:00,32.15,32.15,31.67,32.09,218300.0,27.4842,27.4842,27.0738,27.4329,218300.0
2009-10-27 10:30:00,32.09,32.37,32.09,32.22,86800.0,27.4329,27.6723,27.4329,27.544,86800.0
2009-10-27 11:00:00,32.24,32.24,31.97,32.12,34900.0,27.5611,27.5611,27.3303,27.4585,34900.0
2009-10-27 11:30:00,32.13,32.21,32.12,32.13,28200.0,27.4671,27.5355,27.4585,27.4671,28200.0
2009-10-27 12:00:00,32.13,32.13,32.0,32.01,49000.0,27.4671,27.4671,27.3559,27.3645,49000.0
2009-10-27 12:30:00,32.01,32.01,31.84,31.87,48000.0,27.3645,27.3645,27.2192,27.2448,48000.0
2009-10-27 13:00:00,31.86,31.91,31.49,31.5,76500.0,27.2363,27.279,26.92,26.9285,76500.0
2009-10-27 13:30:00,31.48,31.62,31.44,31.6,50900.0,26.9114,27.0311,26.8772,27.014,50900.0
2009-10-27 14:00:00,31.6,31.76,31.54,31.75,60800.0,27.014,27.1508,26.9627,27.1422,60800.0
2009-10-27 14:30:00,31.75,31.98,31.68,31.92,166600.0,27.1422,27.3389,27.0824,27.2876,166600.0
2009-10-27 15:00:00,31.92,31.94,31.77,31.8,142900.0,27.2876,27.3047,27.1593,27.185,142900.0
2009-10-27 15:30:00,31.81,31.85,31.64,31.65,319200.0,27.1935,27.2277,27.0482,27.0567,319200.0
2009-10-28 09:30:00,31.7,31.95,31.63,31.65,130500.0,27.0995,27.3132,27.0396,27.0567,130500.0
2009-10-28 10:00:00,31.67,31.67,31.37,31.49,118500.0,27.0738,27.0738,26.8174,26.92,118500.0
2009-10-28 10:30:00,31.5,31.55,31.15,31.28,86700.0,26.9285,26.9713,26.6293,26.7404,86700.0
2009-10-28 11:00:00,31.27,31.49,31.19,31.45,82500.0,26.7319,26.92,26.6635,26.8858,82500.0
2009-10-28 11:30:00,31.45,31.48,31.31,31.39,67200.0,26.8858,26.9114,26.7661,26.8345,67200.0
2009-10-28 12:00:00,31.39,31.44,31.28,31.33,48600.0,26.8345,26.8772,26.7404,26.7832,48600.0
2009-10-28 12:30:00,31.34,31.35,31.18,31.26,43300.0,26.7917,26.8003,26.655,26.7233,43300.0
2009-10-28 13:00:00,31.25,31.45,31.21,31.3,94500.0,26.7148,26.8858,26.6806,26.7575,94500.0
2009-10-28 13:30:00,31.29,31.35,31.12,31.12,92800.0,26.749,26.8003,26.6037,26.6037,92800.0
2009-10-28 14:00:00,31.12,31.14,31.0,31.06,102300.0,26.6037,26.6208,26.5011,26.5524,102300.0
2009-10-28 14:30:00,31.06,31.12,30.88,30.89,206000.0,26.5524,26.6037,26.3985,26.407,206000.0
2009-10-28 15:00:00,30.87,30.99,30.84,30.93,200800.0,26.3899,26.4925,26.3643,26.4412,200800.0
2009-10-28 15:30:00,30.93,30.95,30.72,30.81,439400.0,26.4412,26.4583,26.2617,26.3386,439400.0
2009-10-29 09:30:00,31.12,31.25,30.69,31.07,184400.0,26.6037,26.7148,26.2361,26.5609,184400.0
2009-10-29 10:00:00,31.06,31.28,31.03,31.16,176300.0,26.5524,26.7404,26.5267,26.6379,176300.0
2009-10-29 10:30:00,31.16,31.16,31.01,31.07,145600.0,26.6379,26.6379,26.5096,26.5609,145600.0
2009-10-29 11:00:00,31.07,31.22,31.06,31.11,130500.0,26.5609,26.6891,26.5524,26.5951,130500.0
2009-10-29 11:30:00,31.1,31.17,30.93,30.99,129500.0,26.5866,26.6464,26.4412,26.4925,129500.0
2009-10-29 12:00:00,31.0,31.13,30.96,31.06,103000.0,26.5011,26.6122,26.4669,26.5524,103000.0
2009-10-29 12:30:00,31.07,31.24,31.05,31.11,182400.0,26.5609,26.7062,26.5438,26.5951,182400.0
2009-10-29 13:00:00,31.12,31.13,30.92,30.95,237200.0,26.6037,26.6122,26.4327,26.4583,237200.0
2009-10-29 13:30:00,30.95,31.13,30.93,31.06,210600.0,26.4583,26.6122,26.4412,26.5524,210600.0
2009-10-29 14:00:00,31.05,31.18,31.02,31.03,218100.0,26.5438,26.655,26.5182,26.5267,218100.0
2009-10-29 14:30:00,31.03,31.19,31.03,31.11,182600.0,26.5267,26.6635,26.5267,26.5951,182600.0
2009-10-29 15:00:00,31.1,31.25,31.1,31.1,220300.0,26.5866,26.7148,26.5866,26.5866,220300.0
2009-10-29 15:30:00,31.1,31.14,30.98,31.13,438600.0,26.5866,26.6208,26.484,26.6122,438600.0
2009-10-30 09:30:00,30.97,31.18,30.58,30.77,177100.0,26.4754,26.655,26.142,26.3045,177100.0
2009-10-30 10:00:00,30.75,30.97,30.7,30.84,132300.0,26.2874,26.4754,26.2446,26.3643,132300.0
2009-10-30 10:30:00,30.84,30.9,30.7,30.89,70500.0,26.3643,26.4156,26.2446,26.407,70500.0
2009-10-30 11:00:00,30.89,30.9,30.59,30.63,74500.0,26.407,26.4156,26.1506,26.1848,74500.0
2009-10-30 11:30:00,30.62,30.66,30.41,30.46,145000.0,26.1762,26.2104,25.9967,26.0394,145000.0
2009-10-30 12:00:00,30.46,30.69,30.29,30.39,121000.0,26.0394,26.2361,25.8941,25.9796,121000.0
2009-10-30 12:30:00,30.4,30.53,30.25,30.25,141200.0,25.9882,26.0993,25.8599,25.8599,141200.0
2009-10-30 13:00:00,30.26,30.47,30.19,30.24,108000.0,25.8685,26.048,25.8086,25.8514,108000.0
2009-10-30 13:30:00,30.26,30.32,30.08,30.28,141900.0,25.8685,25.9198,25.7146,25.8856,141900.0
2009-10-30 14:00:00,30.27,30.49,30.27,30.32,140500.0,25.877,26.0651,25.877,25.9198,140500.0
2009-10-30 14:30:00,30.31,30.31,30.14,30.22,171100.0,25.9112,25.9112,25.7659,25.8343,171100.0
2009-10-30 15:00:00,30.22,30.27,30.06,30.17,283300.0,25.8343,25.877,25.6975,25.7915,283300.0
2009-10-30 15:30:00,30.17,30.31,30.06,30.08,520400.0,25.7915,25.9112,25.6975,25.7146,520400.0
2009-11-02 09:30:00,30.11,30.36,29.88,30.09,119000.0,25.7402,25.954,25.5436,25.7231,119000.0
2009-11-02 10:00:00,30.11,30.33,30.0,30.13,172700.0,25.7402,25.9283,25.6462,25.7573,172700.0
2009-11-02 10:30:00,30.13,30.22,29.88,29.89,139700.0,25.7573,25.8343,25.5436,25.5522,139700.0
2009-11-02 11:00:00,29.88,30.17,29.79,30.17,296500.0,25.5436,25.7915,25.4667,25.7915,296500.0
2009-11-02 11:30:00,30.17,30.35,30.17,30.26,121700.0,25.7915,25.9454,25.7915,25.8685,121700.0
2009-11-02 12:00:00,30.26,30.27,30.19,30.2,96700.0,25.8685,25.877,25.8086,25.8172,96700.0
2009-11-02 12:30:00,30.2,30.23,29.8,29.85,165000.0,25.8172,25.8428,25.4752,25.518,165000.0
2009-11-02 13:00:00,29.85,30.11,29.84,30.01,175600.0,25.518,25.7402,25.5094,25.6548,175600.0
2009-11-02 13:30:00,30.02,30.02,29.85,29.91,206600.0,25.6633,25.6633,25.518,25.5693,206600.0
2009-11-02 14:00:00,29.92,30.03,29.73,30.03,178100.0,25.5778,25.6718,25.4154,25.6718,178100.0
2009-11-02 14:30:00,30.04,30.08,29.88,29.97,185500.0,25.6804,25.7146,25.5436,25.6206,185500.0
2009-11-02 15:00:00,29.97,30.08,29.84,29.99,272600.0,25.6206,25.7146,25.5094,25.6377,272600.0
2009-11-02 15:30:00,29.99,30.16,29.99,30.12,371200.0,25.6377,25.783,25.6377,25.7488,371200.0
2009-11-03 09:30:00,30.93,31.43,30.9,31.26,359800.0,26.4412,26.8687,26.4156,26.7233,359800.0
2009-11-03 10:00:00,31.26,31.53,31.08,31.29,283700.0,26.7233,26.9542,26.5695,26.749,283700.0
2009-11-03 10:30:00,31.29,31.38,31.02,31.35,175700.0,26.749,26.8259,26.5182,26.8003,175700.0
2009-11-03 11:00:00,31.36,31.37,31.24,31.29,127600.0,26.8088,26.8174,26.7062,26.749,127600.0
2009-11-03 11:30:00,31.29,31.31,31.12,31.15,93100.0,26.749,26.7661,26.6037,26.6293,93100.0
2009-11-03 12:00:00,31.15,31.19,30.98,31.13,162500.0,26.6293,26.6635,26.484,26.6122,162500.0
2009-11-03 12:30:00,31.12,31.36,31.11,31.31,148900.0,26.6037,26.8088,26.5951,26.7661,148900.0
2009-11-03 13:00:00,31.3,31.5,31.27,31.5,92600.0,26.7575,26.9285,26.7319,26.9285,92600.0
2009-11-03 13:30:00,31.5,31.7,31.49,31.7,125700.0,26.9285,27.0995,26.92,27.0995,125700.0
2009-11-03 14:00:00,31.69,31.77,31.51,31.56,137200.0,27.0909,27.1593,26.9371,26.9798,137200.0
2009-11-03 14:30:00,31.57,31.64,31.41,31.43,120500.0,26.9884,27.0482,26.8516,26.8687,120500.0
2009-11-03 15:00:00,31.42,31.62,31.41,31.62,203000.0,26.8601,27.0311,26.8516,27.0311,203000.0
2009-11-03 15:30:00,31.62,31.92,31.62,31.83,646300.0,27.0311,27.2876,27.0311,27.2106,646300.0
2009-11-04 09:30:00,32.81,32.81,32.15,32.19,507200.0,28.0484,28.0484,27.4842,27.5184,507200.0
2009-11-04 10:00:00,32.2,32.36,31.98,32.13,243800.0,27.5269,27.6637,27.3389,27.4671,243800.0
2009-11-04 10:30:00,32.14,32.42,32.14,32.42,224100.0,27.4756,27.715,27.4756,27.715,224100.0
2009-11-04 11:00:00,32.42,32.42,32.0,32.01,196200.0,27.715,27.715,27.3559,27.3645,196200.0
2009-11-04 11:30:00,32.0,32.0,31.79,31.92,162000.0,27.3559,27.3559,27.1764,27.2876,162000.0
2009-11-04 12:00:00,31.92,32.02,31.86,32.0,138300.0,27.2876,27.373,27.2363,27.3559,138300.0
2009-11-04 12:30:00,31.99,32.01,31.9,31.95,95800.0,27.3474,27.3645,27.2705,27.3132,95800.0
2009-11-04 13:00:00,31.95,31.99,31.88,31.94,89000.0,27.3132,27.3474,27.2534,27.3047,89000.0
2009-11-04 13:30:00,31.94,31.97,31.84,31.92,94200.0,27.3047,27.3303,27.2192,27.2876,94200.0
2009-11-04 14:00:00,31.91,32.14,31.71,31.73,170600.0,27.279,27.4756,27.108,27.1251,170600.0
2009-11-04 14:30:00,31.74,32.03,31.69,31.94,209800.0,27.1337,27.3816,27.0909,27.3047,209800.0
2009-11-04 15:00:00,31.93,32.0,31.8,31.88,176700.0,27.2961,27.3559,27.185,27.2534,176700.0
2009-11-04 15:30:00,31.89,31.9,31.52,31.52,398000.0,27.2619,27.2705,26.9456,26.9456,398000.0
2009-11-05 09:30:00,32.0,32.21,31.74,32.13,297600.0,27.3559,27.5355,27.1337,27.4671,297600.0
2009-11-05 10:00:00,32.13,32.24,32.05,32.1,203100.0,27.4671,27.5611,27.3987,27.4414,203100.0
2009-11-05 10:30:00,32.1,32.41,32.09,32.28,152600.0,27.4414,27.7064,27.4329,27.5953,152600.0
2009-11-05 11:00:00,32.29,32.37,32.21,32.37,136700.0,27.6039,27.6723,27.5355,27.6723,136700.0
2009-11-05 11:30:00,32.36,32.41,32.17,32.18,145500.0,27.6637,27.7064,27.5013,27.5098,145500.0
2009-11-05 12:00:00,32.18,32.26,32.05,32.1,101000.0,27.5098,27.5782,27.3987,27.4414,101000.0
2009-11-05 12:30:00,32.1,32.2,32.07,32.17,111800.0,27.4414,27.5269,27.4158,27.5013,111800.0
2009-11-05 13:00:00,32.17,32.17,31.97,31.98,143000.0,27.5013,27.5013,27.3303,27.3389,143000.0
2009-11-05 13:30:00,31.97,32.08,31.95,31.95,145200.0,27.3303,27.4243,27.3132,27.3132,145200.0
2009-11-05 14:00:00,31.95,31.98,31.85,31.91,178800.0,27.3132,27.3389,27.2277,27.279,178800.0
2009-11-05 14:30:00,31.91,32.12,31.91,32.11,126300.0,27.279,27.4585,27.279,27.45,126300.0
2009-11-05 15:00:00,32.12,32.72,32.11,32.25,968000.0,27.4585,27.9715,27.45,27.5697,968000.0
2009-11-05 15:30:00,32.25,32.36,32.04,32.31,546500.0,27.5697,27.6637,27.3901,27.621,546500.0
2009-11-06 09:30:00,32.19,32.3,31.78,32.05,185800.0,27.5184,27.6124,27.1679,27.3987,185800.0
2009-11-06 10:00:00,32.05,32.12,31.57,31.58,217700.0,27.3987,27.4585,26.9884,26.9969,217700.0
2009-11-06 10:30:00,31.58,31.74,31.42,31.72,244900.0,26.9969,27.1337,26.8601,27.1166,244900.0
2009-11-06 11:00:00,31.72,31.76,31.56,31.67,157000.0,27.1166,27.1508,26.9798,27.0738,157000.0
2009-11-06 11:30:00,31.68,31.87,31.67,31.81,114700.0,27.0824,27.2448,27.0738,27.1935,114700.0
2009-11-06 12:00:00,31.82,32.0,31.82,31.93,108600.0,27.2021,27.3559,27.2021,27.2961,108600.0
2009-11-06 12:30:00,31.94,31.95,31.63,31.66,281900.0,27.3047,27.3132,27.0396,27.0653,281900.0
2009-11-06 13:00:00,31.67,31.7,31.52,31.7,172500.0,27.0738,27.0995,26.9456,27.0995,172500.0
2009-11-06 13:30:00,31.69,31.74,31.57,31.58,165400.0,27.0909,27.1337,26.9884,26.9969,165400.0
2009-11-06 14:00:00,31.58,31.65,31.55,31.63,186000.0,26.9969,27.0567,26.9713,27.0396,186000.0
2009-11-06 14:30:00,31.63,31.67,31.53,31.54,140100.0,27.0396,27.0738,26.9542,26.9627,140100.0
2009-11-06 15:00:00,31.55,31.55,31.42,31.5,286000.0,26.9713,26.9713,26.8601,26.9285,286000.0
2009-11-06 15:30:00,31.5,31.64,31.49,31.56,501900.0,26.9285,27.0482,26.92,26.9798,501900.0
2009-11-09 09:30:00,31.84,32.41,31.79,32.2,371300.0,27.2192,27.7064,27.1764,27.5269,371300.0
2009-11-09 10:00:00,32.2,32.54,32.2,32.32,241500.0,27.5269,27.8176,27.5269,27.6295,241500.0
2009-11-09 10:30:00,32.32,32.34,32.1,32.31,105000.0,27.6295,27.6466,27.4414,27.621,105000.0
2009-11-09 11:00:00,32.32,32.45,32.25,32.37,177000.0,27.6295,27.7406,27.5697,27.6723,177000.0
2009-11-09 11:30:00,32.37,32.69,32.37,32.56,302900.0,27.6723,27.9458,27.6723,27.8347,302900.0
2009-11-09 12:00:00,32.56,32.77,32.49,32.75,179000.0,27.8347,28.0142,27.7748,27.9971,179000.0
2009-11-09 12:30:00,32.76,32.85,32.7,32.76,201200.0,28.0057,28.0826,27.9544,28.0057,201200.0
2009-11-09 13:00:00,32.77,32.8,32.73,32.78,117900.0,28.0142,28.0398,27.98,28.0227,117900.0
2009-11-09 13:30:00,32.78,32.79,32.71,32.74,56000.0,28.0227,28.0313,27.9629,27.9886,56000.0
2009-11-09 14:00:00,32.73,32.73,32.62,32.64,64400.0,27.98,27.98,27.886,27.9031,64400.0
2009-11-09 14:30:00,32.65,32.71,32.58,32.59,95000.0,27.9116,27.9629,27.8518,27.8603,95000.0
2009-11-09 15:00:00,32.58,32.67,32.56,32.63,129400.0,27.8518,27.9287,27.8347,27.8945,129400.0
2009-11-09 15:30:00,32.62,32.64,32.45,32.63,237600.0,27.886,27.9031,27.7406,27.8945,237600.0
2009-11-10 09:30:00,32.48,32.69,32.33,32.56,108700.0,27.7663,27.9458,27.6381,27.8347,108700.0
2009-11-10 10:00:00,32.55,32.55,32.41,32.53,107900.0,27.8261,27.8261,27.7064,27.809,107900.0
2009-11-10 10:30:00,32.54,32.56,32.26,32.34,60500.0,27.8176,27.8347,27.5782,27.6466,60500.0
2009-11-10 11:00:00,32.35,32.37,32.15,32.32,67400.0,27.6552,27.6723,27.4842,27.6295,67400.0
2009-11-10 11:30:00,32.31,32.43,32.26,32.4,35800.0,27.621,27.7235,27.5782,27.6979,35800.0
2009-11-10 12:00:00,32.4,32.41,32.27,32.27,87200.0,27.6979,27.7064,27.5868,27.5868,87200.0
2009-11-10 12:30:00,32.26,32.47,32.22,32.46,44500.0,27.5782,27.7577,27.544,27.7492,44500.0
2009-11-10 13:00:00,32.46,32.46,32.31,32.33,48700.0,27.7492,27.7492,27.621,27.6381,48700.0
2009-11-10 13:30:00,32.35,32.43,32.33,32.42,68600.0,27.6552,27.7235,27.6381,27.715,68600.0
2009-11-10 14:00:00,32.42,32.54,32.39,32.47,77600.0,27.715,27.8176,27.6893,27.7577,77600.0
2009-11-10 14:30:00,32.47,32.64,32.46,32.58,189300.0,27.7577,27.9031,27.7492,27.8518,189300.0
2009-11-10 15:00:00,32.57,32.62,32.5,32.54,95300.0,27.8432,27.886,27.7834,27.8176,95300.0
2009-11-10 15:30:00,32.54,32.55,32.45,32.49,241100.0,27.8176,27.8261,27.7406,27.7748,241100.0
2009-11-11 09:30:00,32.7,32.99,32.53,32.96,129600.0,27.9544,28.2023,27.809,28.1766,129600.0
2009-11-11 10:00:00,32.96,33.35,32.95,33.26,119500.0,28.1766,28.51,28.1681,28.4331,119500.0
2009-11-11 10:30:00,33.26,33.26,32.85,32.93,160700.0,28.4331,28.4331,28.0826,28.151,160700.0
2009-11-11 11:00:00,32.93,33.04,32.88,33.04,105900.0,28.151,28.245,28.1082,28.245,105900.0
2009-11-11 11:30:00,33.04,33.18,32.94,33.0,78200.0,28.245,28.3647,28.1595,28.2108,78200.0
2009-11-11 12:00:00,32.99,33.0,32.93,32.98,72000.0,28.2023,28.2108,28.151,28.1937,72000.0
2009-11-11 12:30:00,33.01,33.18,33.01,33.04,88200.0,28.2194,28.3647,28.2194,28.245,88200.0
2009-11-11 13:00:00,33.05,33.15,33.04,33.09,38600.0,28.2536,28.3391,28.245,28.2878,38600.0
2009-11-11 13:30:00,33.1,33.14,33.06,33.09,130000.0,28.2963,28.3305,28.2621,28.2878,130000.0
2009-11-11 14:00:00,33.09,33.21,33.05,33.18,151900.0,28.2878,28.3903,28.2536,28.3647,151900.0
2009-11-11 14:30:00,33.19,33.23,33.13,33.2,101100.0,28.3732,28.4074,28.322,28.3818,101100.0
2009-11-11 15:00:00,33.19,33.24,33.13,33.21,223800.0,28.3732,28.416,28.322,28.3903,223800.0
2009-11-11 15:30:00,33.22,33.29,33.13,33.28,339900.0,28.3989,28.4587,28.322,28.4502,339900.0
2009-11-12 09:30:00,33.15,33.15,32.83,32.86,175800.0,28.4364,28.4364,28.1619,28.1876,175800.0
2009-11-12 10:00:00,32.87,32.91,32.63,32.72,92500.0,28.1962,28.2305,27.9903,28.0675,92500.0
2009-11-12 10:30:00,32.71,32.74,32.52,32.55,65600.0,28.059,28.0847,27.896,27.9217,65600.0
2009-11-12 11:00:00,32.55,32.55,32.24,32.29,109900.0,27.9217,27.9217,27.6558,27.6987,109900.0
2009-11-12 11:30:00,32.29,32.29,32.09,32.19,82400.0,27.6987,27.6987,27.5271,27.6129,82400.0
2009-11-12 12:00:00,32.19,32.34,32.18,32.32,49400.0,27.6129,27.7416,27.6043,27.7244,49400.0
2009-11-12 12:30:00,32.31,32.41,32.26,32.38,79600.0,27.7158,27.8016,27.673,27.7759,79600.0
2009-11-12 13:00:00,32.38,32.39,32.14,32.22,90500.0,27.7759,27.7845,27.57,27.6386,90500.0
2009-11-12 13:30:00,32.23,32.32,32.15,32.26,144900.0,27.6472,27.7244,27.5786,27.673,144900.0
2009-11-12 14:00:00,32.26,32.3,32.21,32.22,58400.0,27.673,27.7073,27.6301,27.6386,58400.0
2009-11-12 14:30:00,32.24,32.25,32.04,32.05,52500.0,27.6558,27.6644,27.4842,27.4928,52500.0
2009-11-12 15:00:00,32.06,32.15,31.99,32.12,97100.0,27.5014,27.5786,27.4413,27.5529,97100.0
2009-11-12 15:30:00,32.12,32.14,31.94,32.03,228300.0,27.5529,27.57,27.3985,27.4757,228300.0
2009-11-13 09:30:00,32.0,32.27,31.76,32.03,171000.0,27.4499,27.6815,27.2441,27.4757,171000.0
2009-11-13 10:00:00,32.04,32.21,31.93,31.97,136200.0,27.4842,27.6301,27.3899,27.4242,136200.0
2009-11-13 10:30:00,31.96,32.31,31.96,32.23,72400.0,27.4156,27.7158,27.4156,27.6472,72400.0
2009-11-13 11:00:00,32.22,32.38,32.22,32.36,99900.0,27.6386,27.7759,27.6386,27.7587,99900.0
2009-11-13 11:30:00,32.34,32.38,32.25,32.27,57900.0,27.7416,27.7759,27.6644,27.6815,57900.0
2009-11-13 12:00:00,32.27,32.53,31.98,32.51,54000.0,27.6815,27.9046,27.4328,27.8874,54000.0
2009-11-13 12:30:00,32.52,32.54,32.44,32.46,48200.0,27.896,27.9131,27.8274,27.8445,48200.0
2009-11-13 13:00:00,32.44,32.45,32.36,32.37,32800.0,27.8274,27.8359,27.7587,27.7673,32800.0
2009-11-13 13:30:00,32.38,32.47,32.38,32.44,64600.0,27.7759,27.8531,27.7759,27.8274,64600.0
2009-11-13 14:00:00,32.44,32.45,32.35,32.4,74800.0,27.8274,27.8359,27.7502,27.7931,74800.0
2009-11-13 14:30:00,32.39,32.4,32.24,32.24,78200.0,27.7845,27.7931,27.6558,27.6558,78200.0
2009-11-13 15:00:00,32.25,32.34,32.21,32.26,85900.0,27.6644,27.7416,27.6301,27.673,85900.0
2009-11-13 15:30:00,32.26,32.37,32.23,32.37,185100.0,27.673,27.7673,27.6472,27.7673,185100.0
2009-11-16 09:30:00,32.54,33.24,32.54,33.09,108200.0,27.9131,28.5136,27.9131,28.3849,108200.0
2009-11-16 10:00:00,33.13,33.34,33.06,33.1,163800.0,28.4193,28.5994,28.3592,28.3935,163800.0
2009-11-16 10:30:00,33.11,33.22,33.07,33.22,83300.0,28.4021,28.4965,28.3678,28.4965,83300.0
2009-11-16 11:00:00,33.23,33.27,33.2,33.25,48700.0,28.505,28.5393,28.4793,28.5222,48700.0
2009-11-16 11:30:00,33.25,33.43,33.24,33.31,110600.0,28.5222,28.6766,28.5136,28.5737,110600.0
2009-11-16 12:00:00,33.32,33.41,33.18,33.34,101500.0,28.5822,28.6594,28.4621,28.5994,101500.0
2009-11-16 12:30:00,33.34,33.4,33.27,33.32,60500.0,28.5994,28.6509,28.5393,28.5822,60500.0
2009-11-16 13:00:00,33.33,33.38,33.16,33.27,57800.0,28.5908,28.6337,28.445,28.5393,57800.0
2009-11-16 13:30:00,33.27,33.42,33.26,33.42,77000.0,28.5393,28.668,28.5308,28.668,77000.0
2009-11-16 14:00:00,33.42,33.53,33.41,33.49,102900.0,28.668,28.7624,28.6594,28.7281,102900.0
2009-11-16 14:30:00,33.48,33.57,33.46,33.55,122400.0,28.7195,28.7967,28.7023,28.7795,122400.0
2009-11-16 15:00:00,33.55,33.56,33.28,33.37,249900.0,28.7795,28.7881,28.5479,28.6251,249900.0
2009-11-16 15:30:00,33.38,33.51,33.3,33.51,280200.0,28.6337,28.7452,28.5651,28.7452,280200.0
2009-11-17 09:30:00,33.33,33.74,33.14,33.31,110900.0,28.5908,28.9425,28.4278,28.5737,110900.0
2009-11-17 10:00:00,33.31,33.48,33.22,33.44,162800.0,28.5737,28.7195,28.4965,28.6852,162800.0
2009-11-17 10:30:00,33.45,33.45,33.14,33.29,75800.0,28.6938,28.6938,28.4278,28.5565,75800.0
2009-11-17 11:00:00,33.3,33.35,33.21,33.33,39600.0,28.5651,28.608,28.4879,28.5908,39600.0
2009-11-17 11:30:00,33.33,33.46,33.3,33.4,41500.0,28.5908,28.7023,28.5651,28.6509,41500.0
2009-11-17 12:00:00,33.39,33.46,33.33,33.43,38900.0,28.6423,28.7023,28.5908,28.6766,38900.0
2009-11-17 12:30:00,33.44,33.5,33.35,33.35,22700.0,28.6852,28.7366,28.608,28.608,22700.0
2009-11-17 13:00:00,33.35,33.45,33.29,33.32,42900.0,28.608,28.6938,28.5565,28.5822,42900.0
2009-11-17 13:30:00,33.32,33.47,33.29,33.34,56100.0,28.5822,28.7109,28.5565,28.5994,56100.0
2009-11-17 14:00:00,33.34,33.36,33.26,33.3,32600.0,28.5994,28.6165,28.5308,28.5651,32600.0
2009-11-17 14:30:00,33.3,33.4,33.3,33.39,25700.0,28.5651,28.6509,28.5651,28.6423,25700.0
2009-11-17 15:00:00,33.37,33.48,33.37,33.43,71700.0,28.6251,28.7195,28.6251,28.6766,71700.0
2009-11-17 15:30:00,33.43,33.56,33.4,33.52,156700.0,28.6766,28.7881,28.6509,28.7538,156700.0
2009-11-18 09:30:00,33.37,33.45,33.15,33.22,99000.0,28.6251,28.6938,28.4364,28.4965,99000.0
2009-11-18 10:00:00,33.22,33.26,33.1,33.16,85900.0,28.4965,28.5308,28.3935,28.445,85900.0
2009-11-18 10:30:00,33.18,33.28,33.11,33.19,92100.0,28.4621,28.5479,28.4021,28.4707,92100.0
2009-11-18 11:00:00,33.19,33.36,33.19,33.33,57200.0,28.4707,28.6165,28.4707,28.5908,57200.0
2009-11-18 11:30:00,33.33,33.33,33.24,33.27,43000.0,28.5908,28.5908,28.5136,28.5393,43000.0
2009-11-18 12:00:00,33.28,33.32,33.24,33.32,53200.0,28.5479,28.5822,28.5136,28.5822,53200.0
2009-11-18 12:30:00,33.31,33.34,33.15,33.17,42300.0,28.5737,28.5994,28.4364,28.4536,42300.0
2009-11-18 13:00:00,33.17,33.21,33.03,33.04,66500.0,28.4536,28.4879,28.3335,28.342,66500.0
2009-11-18 13:30:00,33.05,33.07,33.02,33.06,59000.0,28.3506,28.3678,28.3249,28.3592,59000.0
2009-11-18 14:00:00,33.06,33.1,32.99,33.0,108300.0,28.3592,28.3935,28.2992,28.3077,108300.0
2009-11-18 14:30:00,32.99,33.02,32.9,32.92,79000.0,28.2992,28.3249,28.222,28.2391,79000.0
2009-11-18 15:00:00,32.92,33.09,32.91,33.07,121500.0,28.2391,28.3849,28.2305,28.3678,121500.0
2009-11-18 15:30:00,33.06,33.06,32.94,32.97,314800.0,28.3592,28.3592,28.2563,28.282,314800.0
2009-11-19 09:30:00,32.83,32.87,32.03,32.15,135500.0,28.1619,28.1962,27.4757,27.5786,135500.0
2009-11-19 10:00:00,32.15,32.31,32.01,32.22,108700.0,27.5786,27.7158,27.4585,27.6386,108700.0
2009-11-19 10:30:00,32.22,32.22,31.93,31.93,65200.0,27.6386,27.6386,27.3899,27.3899,65200.0
2009-11-19 11:00:00,31.92,31.98,31.84,31.88,107300.0,27.3813,27.4328,27.3127,27.347,107300.0
2009-11-19 11:30:00,31.89,32.01,31.89,31.98,35300.0,27.3556,27.4585,27.3556,27.4328,35300.0
2009-11-19 12:00:00,31.98,32.08,31.97,32.05,40200.0,27.4328,27.5186,27.4242,27.4928,40200.0
2009-11-19 12:30:00,32.07,32.15,32.04,32.05,26300.0,27.51,27.5786,27.4842,27.4928,26300.0
2009-11-19 13:00:00,32.04,32.08,31.92,31.98,39000.0,27.4842,27.5186,27.3813,27.4328,39000.0
2009-11-19 13:30:00,31.99,32.07,31.96,32.02,70400.0,27.4413,27.51,27.4156,27.4671,70400.0
2009-11-19 14:00:00,32.04,32.09,32.0,32.05,81500.0,27.4842,27.5271,27.4499,27.4928,81500.0
2009-11-19 14:30:00,32.04,32.18,32.04,32.13,58000.0,27.4842,27.6043,27.4842,27.5614,58000.0
2009-11-19 15:00:00,32.13,32.18,32.05,32.15,93300.0,27.5614,27.6043,27.4928,27.5786,93300.0
2009-11-19 15:30:00,32.15,32.25,32.12,32.2,194300.0,27.5786,27.6644,27.5529,27.6215,194300.0
2009-11-20 09:30:00,31.87,32.26,31.75,31.78,130500.0,27.3384,27.673,27.2355,27.2612,130500.0
2009-11-20 10:00:00,31.78,32.03,31.66,32.03,72100.0,27.2612,27.4757,27.1583,27.4757,72100.0
2009-11-20 10:30:00,32.04,32.04,31.8,31.83,50300.0,27.4842,27.4842,27.2784,27.3041,50300.0
2009-11-20 11:00:00,31.83,31.94,31.75,31.77,57000.0,27.3041,27.3985,27.2355,27.2526,57000.0
2009-11-20 11:30:00,31.78,31.79,31.69,31.71,48700.0,27.2612,27.2698,27.184,27.2012,48700.0
2009-11-20 12:00:00,31.7,31.75,31.68,31.75,38300.0,27.1926,27.2355,27.1754,27.2355,38300.0
2009-11-20 12:30:00,31.76,31.82,31.71,31.75,33200.0,27.2441,27.2955,27.2012,27.2355,33200.0
2009-11-20 13:00:00,31.76,31.79,31.73,31.77,34500.0,27.2441,27.2698,27.2183,27.2526,34500.0
2009-11-20 13:30:00,31.78,31.87,31.74,31.86,49500.0,27.2612,27.3384,27.2269,27.3298,49500.0
2009-11-20 14:00:00,31.85,31.9,31.84,31.85,44800.0,27.3213,27.3641,27.3127,27.3213,44800.0
2009-11-20 14:30:00,31.86,31.94,31.78,31.86,71800.0,27.3298,27.3985,27.2612,27.3298,71800.0
2009-11-20 15:00:00,31.86,32.0,31.84,31.99,119500.0,27.3298,27.4499,27.3127,27.4413,119500.0
2009-11-20 15:30:00,32.0,32.08,31.99,32.01,130100.0,27.4499,27.5186,27.4413,27.4585,130100.0
2009-11-23 09:30:00,32.4,32.83,32.32,32.7,124400.0,27.7931,28.1619,27.7244,28.0504,124400.0
2009-11-23 10:00:00,32.7,32.82,32.55,32.65,84300.0,28.0504,28.1533,27.9217,28.0075,84300.0
2009-11-23 10:30:00,32.65,32.66,32.39,32.39,63500.0,28.0075,28.0161,27.7845,27.7845,63500.0
2009-11-23 11:00:00,32.38,32.45,32.34,32.34,25600.0,27.7759,27.8359,27.7416,27.7416,25600.0
2009-11-23 11:30:00,32.36,32.52,32.36,32.5,131900.0,27.7587,27.896,27.7587,27.8788,131900.0
2009-11-23 12:00:00,32.5,32.57,32.49,32.49,212400.0,27.8788,27.9389,27.8703,27.8703,212400.0
2009-11-23 12:30:00,32.49,32.62,32.41,32.6,183200.0,27.8703,27.9818,27.8016,27.9646,183200.0
2009-11-23 13:00:00,32.6,32.62,32.52,32.55,34900.0,27.9646,27.9818,27.896,27.9217,34900.0
2009-11-23 13:30:00,32.55,32.56,32.46,32.49,86800.0,27.9217,27.9303,27.8445,27.8703,86800.0
2009-11-23 14:00:00,32.49,32.51,32.38,32.49,137700.0,27.8703,27.8874,27.7759,27.8703,137700.0
2009-11-23 14:30:00,32.5,32.52,32.45,32.5,128300.0,27.8788,27.896,27.8359,27.8788,128300.0
2009-11-23 15:00:00,32.5,32.54,32.45,32.48,87500.0,27.8788,27.9131,27.8359,27.8617,87500.0
2009-11-23 15:30:00,32.48,32.49,32.27,32.43,197100.0,27.8617,27.8703,27.6815,27.8188,197100.0
2009-11-24 09:30:00,32.34,32.34,31.89,31.95,65400.0,27.7416,27.7416,27.3556,27.407,65400.0
2009-11-24 10:00:00,31.96,32.21,31.91,32.14,91300.0,27.4156,27.6301,27.3727,27.57,91300.0
2009-11-24 10:30:00,32.14,32.51,32.14,32.46,129800.0,27.57,27.8874,27.57,27.8445,129800.0
2009-11-24 11:00:00,32.45,32.46,32.26,32.27,72300.0,27.8359,27.8445,27.673,27.6815,72300.0
2009-11-24 11:30:00,32.27,32.3,32.19,32.28,38500.0,27.6815,27.7073,27.6129,27.6901,38500.0
2009-11-24 12:00:00,32.28,32.3,32.2,32.24,50000.0,27.6901,27.7073,27.6215,27.6558,50000.0
2009-11-24 12:30:00,32.24,32.26,32.14,32.19,33900.0,27.6558,27.673,27.57,27.6129,33900.0
2009-11-24 13:00:00,32.19,32.3,32.18,32.21,38500.0,27.6129,27.7073,27.6043,27.6301,38500.0
2009-11-24 13:30:00,32.21,32.23,32.15,32.18,23200.0,27.6301,27.6472,27.5786,27.6043,23200.0
2009-11-24 14:00:00,32.18,32.2,32.08,32.14,38500.0,27.6043,27.6215,27.5186,27.57,38500.0
2009-11-24 14:30:00,32.14,32.28,32.11,32.24,45500.0,27.57,27.6901,27.5443,27.6558,45500.0
2009-11-24 15:00:00,32.26,32.28,32.15,32.17,45300.0,27.673,27.6901,27.5786,27.5958,45300.0
2009-11-24 15:30:00,32.18,32.31,32.16,32.28,125700.0,27.6043,27.7158,27.5872,27.6901,125700.0
2009-11-25 09:30:00,32.32,32.42,32.18,32.27,67800.0,27.7244,27.8102,27.6043,27.6815,67800.0
2009-11-25 10:00:00,32.25,32.47,32.25,32.39,88400.0,27.6644,27.8531,27.6644,27.7845,88400.0
2009-11-25 10:30:00,32.39,32.54,32.39,32.47,15300.0,27.7845,27.9131,27.7845,27.8531,15300.0
2009-11-25 11:00:00,32.47,32.51,32.41,32.51,35300.0,27.8531,27.8874,27.8016,27.8874,35300.0
2009-11-25 11:30:00,32.51,32.58,32.49,32.54,81200.0,27.8874,27.9475,27.8703,27.9131,81200.0
2009-11-25 12:00:00,32.53,32.56,32.5,32.56,98400.0,27.9046,27.9303,27.8788,27.9303,98400.0
2009-11-25 12:30:00,32.55,32.55,32.4,32.52,75700.0,27.9217,27.9217,27.7931,27.896,75700.0
2009-11-25 13:00:00,32.51,32.52,32.42,32.51,45600.0,27.8874,27.896,27.8102,27.8874,45600.0
2009-11-25 13:30:00,32.51,32.52,32.46,32.47,30700.0,27.8874,27.896,27.8445,27.8531,30700.0
2009-11-25 14:00:00,32.47,32.56,32.45,32.54,27000.0,27.8531,27.9303,27.8359,27.9131,27000.0
2009-11-25 14:30:00,32.53,32.53,32.47,32.48,36400.0,27.9046,27.9046,27.8531,27.8617,36400.0
2009-11-25 15:00:00,32.48,32.5,32.44,32.47,30600.0,27.8617,27.8788,27.8274,27.8531,30600.0
2009-11-25 15:30:00,32.46,32.53,32.43,32.48,67300.0,27.8445,27.9046,27.8188,27.8617,67300.0
2009-11-27 09:30:00,31.69,32.01,31.4,31.78,99100.0,27.184,27.4585,26.9352,27.2612,99100.0
2009-11-27 10:00:00,31.76,31.97,31.73,31.88,59500.0,27.2441,27.4242,27.2183,27.347,59500.0
2009-11-27 10:30:00,31.89,32.08,31.83,32.02,33400.0,27.3556,27.5186,27.3041,27.4671,33400.0
2009-11-27 11:00:00,32.03,32.2,31.99,32.01,36800.0,27.4757,27.6215,27.4413,27.4585,36800.0
2009-11-27 11:30:00,32.02,32.14,32.01,32.1,29000.0,27.4671,27.57,27.4585,27.5357,29000.0
2009-11-27 12:00:00,32.1,32.1,31.93,31.97,27400.0,27.5357,27.5357,27.3899,27.4242,27400.0
2009-11-27 12:30:00,31.97,32.13,31.87,31.87,78400.0,27.4242,27.5614,27.3384,27.3384,78400.0
2009-11-27 13:00:00,31.87,31.92,31.87,31.87,17300.0,27.3384,27.3813,27.3384,27.3384,17300.0
2009-11-27 13:30:00,32.71,32.71,32.71,32.71,100.0,28.059,28.059,28.059,28.059,100.0
2009-11-27 14:00:00,32.71,32.71,32.71,32.71,0.0,28.059,28.059,28.059,28.059,0.0
2009-11-27 14:30:00,32.71,32.71,32.71,32.71,0.0,28.059,28.059,28.059,28.059,0.0
2009-11-27 15:00:00,32.71,32.71,32.71,32.71,0.0,28.059,28.059,28.059,28.059,0.0
2009-11-27 15:30:00,32.71,32.71,32.71,32.71,0.0,28.059,28.059,28.059,28.059,0.0
2009-11-30 09:30:00,31.75,31.81,31.56,31.71,98300.0,27.2355,27.2869,27.0725,27.2012,98300.0
2009-11-30 10:00:00,31.72,31.9,31.7,31.75,49000.0,27.2097,27.3641,27.1926,27.2355,49000.0
2009-11-30 10:30:00,31.75,31.84,31.61,31.65,64000.0,27.2355,27.3127,27.1154,27.1497,64000.0
2009-11-30 11:00:00,31.65,31.65,31.32,31.32,76600.0,27.1497,27.1497,26.8666,26.8666,76600.0
2009-11-30 11:30:00,31.34,31.44,31.25,31.44,69600.0,26.8838,26.9696,26.8066,26.9696,69600.0
2009-11-30 12:00:00,31.44,31.58,31.44,31.56,52100.0,26.9696,27.0896,26.9696,27.0725,52100.0
2009-11-30 12:30:00,31.58,31.58,31.45,31.52,43000.0,27.0896,27.0896,26.9781,27.0382,43000.0
2009-11-30 13:00:00,31.53,31.61,31.43,31.59,44300.0,27.0468,27.1154,26.961,27.0982,44300.0
2009-11-30 13:30:00,31.58,31.74,31.58,31.74,58400.0,27.0896,27.2269,27.0896,27.2269,58400.0
2009-11-30 14:00:00,31.73,31.74,31.59,31.6,48800.0,27.2183,27.2269,27.0982,27.1068,48800.0
2009-11-30 14:30:00,31.59,31.65,31.55,31.6,27100.0,27.0982,27.1497,27.0639,27.1068,27100.0
2009-11-30 15:00:00,31.6,31.75,31.59,31.7,63600.0,27.1068,27.2355,27.0982,27.1926,63600.0
2009-11-30 15:30:00,31.7,31.89,31.68,31.86,186300.0,27.1926,27.3556,27.1754,27.3298,186300.0
2009-12-01 09:30:00,32.33,32.52,32.04,32.28,72900.0,27.733,27.896,27.4842,27.6901,72900.0
2009-12-01 10:00:00,32.26,32.55,32.21,32.43,120900.0,27.673,27.9217,27.6301,27.8188,120900.0
2009-12-01 10:30:00,32.43,32.48,32.34,32.47,59800.0,27.8188,27.8617,27.7416,27.8531,59800.0
2009-12-01 11:00:00,32.48,32.5,32.35,32.42,122200.0,27.8617,27.8788,27.7502,27.8102,122200.0
2009-12-01 11:30:00,32.41,32.54,32.38,32.51,65900.0,27.8016,27.9131,27.7759,27.8874,65900.0
2009-12-01 12:00:00,32.52,32.65,32.46,32.55,73400.0,27.896,28.0075,27.8445,27.9217,73400.0
2009-12-01 12:30:00,32.55,32.61,32.5,32.5,31300.0,27.9217,27.9732,27.8788,27.8788,31300.0
2009-12-01 13:00:00,32.49,32.59,32.49,32.57,40000.0,27.8703,27.956,27.8703,27.9389,40000.0
2009-12-01 13:30:00,32.58,32.63,32.55,32.55,33600.0,27.9475,27.9903,27.9217,27.9217,33600.0
2009-12-01 14:00:00,32.55,32.62,32.54,32.6,39400.0,27.9217,27.9818,27.9131,27.9646,39400.0
2009-12-01 14:30:00,32.61,32.64,32.41,32.41,71600.0,27.9732,27.9989,27.8016,27.8016,71600.0
2009-12-01 15:00:00,32.43,32.56,32.37,32.52,103300.0,27.8188,27.9303,27.7673,27.896,103300.0
2009-12-01 15:30:00,32.52,32.52,32.37,32.42,172400.0,27.896,27.896,27.7673,27.8102,172400.0
2009-12-02 09:30:00,32.59,32.95,32.52,32.83,128100.0,27.956,28.2648,27.896,28.1619,128100.0
2009-12-02 10:00:00,32.83,33.04,32.82,33.0,229300.0,28.1619,28.342,28.1533,28.3077,229300.0
2009-12-02 10:30:00,33.0,33.12,33.0,33.06,72400.0,28.3077,28.4107,28.3077,28.3592,72400.0
2009-12-02 11:00:00,33.04,33.06,32.98,33.03,102200.0,28.342,28.3592,28.2906,28.3335,102200.0
2009-12-02 11:30:00,33.03,33.13,33.03,33.13,71800.0,28.3335,28.4193,28.3335,28.4193,71800.0
2009-12-02 12:00:00,33.13,33.15,32.89,32.99,134000.0,28.4193,28.4364,28.2134,28.2992,134000.0
2009-12-02 12:30:00,32.99,33.04,32.95,32.99,41000.0,28.2992,28.342,28.2648,28.2992,41000.0
2009-12-02 13:00:00,33.0,33.04,32.94,33.01,36600.0,28.3077,28.342,28.2563,28.3163,36600.0
2009-12-02 13:30:00,33.01,33.05,32.99,33.04,72500.0,28.3163,28.3506,28.2992,28.342,72500.0
2009-12-02 14:00:00,33.05,33.08,32.99,33.06,109200.0,28.3506,28.3764,28.2992,28.3592,109200.0
2009-12-02 14:30:00,33.06,33.12,33.04,33.07,71700.0,28.3592,28.4107,28.342,28.3678,71700.0
2009-12-02 15:00:00,33.08,33.18,33.06,33.15,127300.0,28.3764,28.4621,28.3592,28.4364,127300.0
2009-12-02 15:30:00,33.14,33.31,33.12,33.3,262200.0,28.4278,28.5737,28.4107,28.5651,262200.0
2009-12-03 09:30:00,33.24,33.7,33.16,33.62,94300.0,28.5136,28.9082,28.445,28.8396,94300.0
2009-12-03 10:00:00,33.62,33.67,33.39,33.5,171900.0,28.8396,28.8825,28.6423,28.7366,171900.0
2009-12-03 10:30:00,33.5,33.6,33.46,33.53,78400.0,28.7366,28.8224,28.7023,28.7624,78400.0
2009-12-03 11:00:00,33.54,33.68,33.53,33.68,82700.0,28.771,28.891,28.7624,28.891,82700.0
2009-12-03 11:30:00,33.68,33.68,33.49,33.51,62500.0,28.891,28.891,28.7281,28.7452,62500.0
2009-12-03 12:00:00,33.5,33.58,33.49,33.5,76300.0,28.7366,28.8053,28.7281,28.7366,76300.0
2009-12-03 12:30:00,33.5,33.56,33.5,33.51,69800.0,28.7366,28.7881,28.7366,28.7452,69800.0
2009-12-03 13:00:00,33.52,33.62,33.5,33.56,52400.0,28.7538,28.8396,28.7366,28.7881,52400.0
2009-12-03 13:30:00,33.57,33.64,33.54,33.64,44000.0,28.7967,28.8567,28.771,28.8567,44000.0
2009-12-03 14:00:00,33.64,33.65,33.52,33.53,67700.0,28.8567,28.8653,28.7538,28.7624,67700.0
2009-12-03 14:30:00,33.52,33.57,33.5,33.51,44000.0,28.7538,28.7967,28.7366,28.7452,44000.0
2009-12-03 15:00:00,33.51,33.54,33.47,33.51,104500.0,28.7452,28.771,28.7109,28.7452,104500.0
2009-12-03 15:30:00,33.51,33.56,33.19,33.23,296100.0,28.7452,28.7881,28.4707,28.505,296100.0
2009-12-04 09:30:00,33.72,34.54,33.68,34.27,229900.0,28.9254,29.6288,28.891,29.3972,229900.0
2009-12-04 10:00:00,34.27,34.39,34.03,34.12,217900.0,29.3972,29.5001,29.1913,29.2685,217900.0
2009-12-04 10:30:00,34.12,34.18,33.97,33.99,87600.0,29.2685,29.32,29.1398,29.157,87600.0
2009-12-04 11:00:00,33.99,33.99,33.64,33.65,118100.0,29.157,29.157,28.8567,28.8653,118100.0
2009-12-04 11:30:00,33.62,33.67,33.09,33.45,184700.0,28.8396,28.8825,28.3849,28.6938,184700.0
2009-12-04 12:00:00,33.4,33.49,33.32,33.45,69900.0,28.6509,28.7281,28.5822,28.6938,69900.0
2009-12-04 12:30:00,33.47,33.64,33.47,33.55,63300.0,28.7109,28.8567,28.7109,28.7795,63300.0
2009-12-04 13:00:00,33.55,33.64,33.52,33.55,39400.0,28.7795,28.8567,28.7538,28.7795,39400.0
2009-12-04 13:30:00,33.54,33.61,33.33,33.38,77900.0,28.771,28.831,28.5908,28.6337,77900.0
2009-12-04 14:00:00,33.35,33.47,33.29,33.38,76100.0,28.608,28.7109,28.5565,28.6337,76100.0
2009-12-04 14:30:00,33.39,33.58,33.36,33.54,100200.0,28.6423,28.8053,28.6165,28.771,100200.0
2009-12-04 15:00:00,33.54,33.7,33.48,33.66,153900.0,28.771,28.9082,28.7195,28.8739,153900.0
2009-12-04 15:30:00,33.66,33.84,33.59,33.76,322000.0,28.8739,29.0283,28.8138,28.9597,322000.0
2009-12-07 09:30:00,33.53,33.75,33.39,33.53,150500.0,28.7624,28.9511,28.6423,28.7624,150500.0
2009-12-07 10:00:00,33.53,33.53,33.26,33.26,113200.0,28.7624,28.7624,28.5308,28.5308,113200.0
2009-12-07 10:30:00,33.26,33.31,33.06,33.1,84400.0,28.5308,28.5737,28.3592,28.3935,84400.0
2009-12-07 11:00:00,33.08,33.11,33.0,33.02,36200.0,28.3764,28.4021,28.3077,28.3249,36200.0
2009-12-07 11:30:00,33.01,33.04,32.98,33.04,69400.0,28.3163,28.342,28.2906,28.342,69400.0
2009-12-07 12:00:00,33.03,33.04,32.97,32.99,49900.0,28.3335,28.342,28.282,28.2992,49900.0
2009-12-07 12:30:00,32.99,33.08,32.98,33.04,165600.0,28.2992,28.3764,28.2906,28.342,165600.0
2009-12-07 13:00:00,33.02,33.09,32.98,33.02,41100.0,28.3249,28.3849,28.2906,28.3249,41100.0
2009-12-07 13:30:00,33.03,33.05,32.91,32.91,54100.0,28.3335,28.3506,28.2305,28.2305,54100.0
2009-12-07 14:00:00,32.91,32.95,32.87,32.94,90000.0,28.2305,28.2648,28.1962,28.2563,90000.0
2009-12-07 14:30:00,32.92,32.94,32.76,32.93,61400.0,28.2391,28.2563,28.1019,28.2477,61400.0
2009-12-07 15:00:00,32.93,32.94,32.8,32.85,130800.0,28.2477,28.2563,28.1362,28.1791,130800.0
2009-12-07 15:30:00,32.84,32.91,32.8,32.89,263200.0,28.1705,28.2305,28.1362,28.2134,263200.0
2009-12-08 09:30:00,32.7,32.74,32.31,32.58,170400.0,28.0504,28.0847,27.7158,27.9475,170400.0
2009-12-08 10:00:00,32.61,32.72,32.47,32.69,57400.0,27.9732,28.0675,27.8531,28.0418,57400.0
2009-12-08 10:30:00,32.7,32.94,32.66,32.91,117100.0,28.0504,28.2563,28.0161,28.2305,117100.0
2009-12-08 11:00:00,32.9,33.07,32.86,33.04,61300.0,28.222,28.3678,28.1876,28.342,61300.0
2009-12-08 11:30:00,33.03,33.26,32.98,33.13,72500.0,28.3335,28.5308,28.2906,28.4193,72500.0
2009-12-08 12:00:00,33.12,33.17,33.0,33.04,33500.0,28.4107,28.4536,28.3077,28.342,33500.0
2009-12-08 12:30:00,33.04,33.16,32.96,33.16,40900.0,28.342,28.445,28.2734,28.445,40900.0
2009-12-08 13:00:00,33.17,33.2,32.94,32.95,60600.0,28.4536,28.4793,28.2563,28.2648,60600.0
2009-12-08 13:30:00,32.96,33.15,32.96,33.12,127500.0,28.2734,28.4364,28.2734,28.4107,127500.0
2009-12-08 14:00:00,33.11,33.15,33.07,33.11,97800.0,28.4021,28.4364,28.3678,28.4021,97800.0
2009-12-08 14:30:00,33.11,33.2,33.09,33.2,138000.0,28.4021,28.4793,28.3849,28.4793,138000.0
2009-12-08 15:00:00,33.2,33.22,33.09,33.18,109000.0,28.4793,28.4965,28.3849,28.4621,109000.0
2009-12-08 15:30:00,33.18,33.38,33.17,33.3,414100.0,28.4621,28.6337,28.4536,28.5651,414100.0
2009-12-09 09:30:00,33.05,33.29,32.8,33.2,112200.0,28.3506,28.5565,28.1362,28.4793,112200.0
2009-12-09 10:00:00,33.19,33.27,33.09,33.16,51100.0,28.4707,28.5393,28.3849,28.445,51100.0
2009-12-09 10:30:00,33.18,33.57,33.05,33.41,82300.0,28.4621,28.7967,28.3506,28.6594,82300.0
2009-12-09 11:00:00,33.4,33.49,33.37,33.4,51700.0,28.6509,28.7281,28.6251,28.6509,51700.0
2009-12-09 11:30:00,33.4,33.4,33.24,33.24,63600.0,28.6509,28.6509,28.5136,28.5136,63600.0
2009-12-09 12:00:00,33.24,33.25,33.09,33.14,44300.0,28.5136,28.5222,28.3849,28.4278,44300.0
2009-12-09 12:30:00,33.15,33.2,33.11,33.17,33400.0,28.4364,28.4793,28.4021,28.4536,33400.0
2009-12-09 13:00:00,33.17,33.23,33.07,33.18,55400.0,28.4536,28.505,28.3678,28.4621,55400.0
2009-12-09 13:30:00,33.19,33.25,33.17,33.17,89800.0,28.4707,28.5222,28.4536,28.4536,89800.0
2009-12-09 14:00:00,33.18,33.27,33.16,33.21,43200.0,28.4621,28.5393,28.445,28.4879,43200.0
2009-12-09 14:30:00,33.21,33.51,33.21,33.51,175800.0,28.4879,28.7452,28.4879,28.7452,175800.0
2009-12-09 15:00:00,33.5,33.88,33.5,33.88,329600.0,28.7366,29.0626,28.7366,29.0626,329600.0
2009-12-09 15:30:00,33.89,34.17,33.88,33.97,830700.0,29.0712,29.3114,29.0626,29.1398,830700.0
2009-12-10 09:30:00,33.99,34.28,33.91,33.97,109300.0,29.157,29.4057,29.0883,29.1398,109300.0
2009-12-10 10:00:00,33.95,34.07,33.71,33.75,146100.0,29.1227,29.2256,28.9168,28.9511,146100.0
2009-12-10 10:30:00,33.75,33.78,33.64,33.67,77200.0,28.9511,28.9768,28.8567,28.8825,77200.0
2009-12-10 11:00:00,33.68,33.74,33.6,33.64,57800.0,28.891,28.9425,28.8224,28.8567,57800.0
2009-12-10 11:30:00,33.65,33.68,33.57,33.58,60800.0,28.8653,28.891,28.7967,28.8053,60800.0
2009-12-10 12:00:00,33.58,33.75,33.58,33.71,52600.0,28.8053,28.9511,28.8053,28.9168,52600.0
2009-12-10 12:30:00,33.71,33.75,33.67,33.74,37700.0,28.9168,28.9511,28.8825,28.9425,37700.0
2009-12-10 13:00:00,33.74,33.75,33.61,33.61,61500.0,28.9425,28.9511,28.831,28.831,61500.0
2009-12-10 13:30:00,33.61,33.66,33.59,33.64,28100.0,28.831,28.8739,28.8138,28.8567,28100.0
2009-12-10 14:00:00,33.63,33.68,33.6,33.65,21000.0,28.8482,28.891,28.8224,28.8653,21000.0
2009-12-10 14:30:00,33.66,33.68,33.61,33.63,31700.0,28.8739,28.891,28.831,28.8482,31700.0
2009-12-10 15:00:00,33.63,33.64,33.42,33.42,83700.0,28.8482,28.8567,28.668,28.668,83700.0
2009-12-10 15:30:00,33.42,33.52,33.41,33.44,226900.0,28.668,28.7538,28.6594,28.6852,226900.0
2009-12-11 09:30:00,33.6,33.87,33.49,33.72,50400.0,28.8224,29.054,28.7281,28.9254,50400.0
2009-12-11 10:00:00,33.74,33.76,33.63,33.71,65200.0,28.9425,28.9597,28.8482,28.9168,65200.0
2009-12-11 10:30:00,33.7,33.79,33.67,33.76,48000.0,28.9082,28.9854,28.8825,28.9597,48000.0
2009-12-11 11:00:00,33.74,33.76,33.49,33.5,63500.0,28.9425,28.9597,28.7281,28.7366,63500.0
2009-12-11 11:30:00,33.49,33.6,33.45,33.6,67400.0,28.7281,28.8224,28.6938,28.8224,67400.0
2009-12-11 12:00:00,33.6,33.65,33.5,33.63,28800.0,28.8224,28.8653,28.7366,28.8482,28800.0
2009-12-11 12:30:00,33.62,33.76,33.62,33.73,27300.0,28.8396,28.9597,28.8396,28.9339,27300.0
2009-12-11 13:00:00,33.74,33.87,33.7,33.87,56800.0,28.9425,29.054,28.9082,29.054,56800.0
2009-12-11 13:30:00,33.87,33.91,33.82,33.85,60100.0,29.054,29.0883,29.0111,29.0369,60100.0
2009-12-11 14:00:00,33.84,33.88,33.77,33.77,58600.0,29.0283,29.0626,28.9683,28.9683,58600.0
2009-12-11 14:30:00,33.76,33.8,33.7,33.73,55100.0,28.9597,28.994,28.9082,28.9339,55100.0
2009-12-11 15:00:00,33.72,33.75,33.68,33.74,78600.0,28.9254,28.9511,28.891,28.9425,78600.0
2009-12-11 15:30:00,33.74,33.75,33.58,33.68,163700.0,28.9425,28.9511,28.8053,28.891,163700.0
2009-12-14 09:30:00,33.94,34.08,33.65,33.74,81700.0,29.1141,29.2342,28.8653,28.9425,81700.0
2009-12-14 10:00:00,33.75,33.75,33.53,33.64,92900.0,28.9511,28.9511,28.7624,28.8567,92900.0
2009-12-14 10:30:00,33.64,33.78,33.62,33.72,62700.0,28.8567,28.9768,28.8396,28.9254,62700.0
2009-12-14 11:00:00,33.71,33.81,33.7,33.78,54300.0,28.9168,29.0026,28.9082,28.9768,54300.0
2009-12-14 11:30:00,33.77,33.85,33.73,33.76,40500.0,28.9683,29.0369,28.9339,28.9597,40500.0
2009-12-14 12:00:00,33.77,33.79,33.7,33.72,81700.0,28.9683,28.9854,28.9082,28.9254,81700.0
2009-12-14 12:30:00,33.71,33.89,33.68,33.89,50700.0,28.9168,29.0712,28.891,29.0712,50700.0
2009-12-14 13:00:00,33.89,33.92,33.85,33.89,35600.0,29.0712,29.0969,29.0369,29.0712,35600.0
2009-12-14 13:30:00,33.88,34.01,33.84,34.0,89500.0,29.0626,29.1741,29.0283,29.1655,89500.0
2009-12-14 14:00:00,33.99,34.08,33.99,34.05,71300.0,29.157,29.2342,29.157,29.2084,71300.0
2009-12-14 14:30:00,34.05,34.12,34.02,34.1,77400.0,29.2084,29.2685,29.1827,29.2513,77400.0
2009-12-14 15:00:00,34.09,34.16,34.03,34.16,69600.0,29.2427,29.3028,29.1913,29.3028,69600.0
2009-12-14 15:30:00,34.15,34.19,34.08,34.14,165100.0,29.2942,29.3285,29.2342,29.2856,165100.0
2009-12-15 09:30:00,33.87,34.16,33.67,33.74,98200.0,29.054,29.3028,28.8825,28.9425,98200.0
2009-12-15 10:00:00,33.73,33.84,33.6,33.78,103300.0,28.9339,29.0283,28.8224,28.9768,103300.0
2009-12-15 10:30:00,33.77,33.95,33.77,33.93,46700.0,28.9683,29.1227,28.9683,29.1055,46700.0
2009-12-15 11:00:00,33.93,33.96,33.76,33.79,59100.0,29.1055,29.1312,28.9597,28.9854,59100.0
2009-12-15 11:30:00,33.76,33.82,33.73,33.78,51600.0,28.9597,29.0111,28.9339,28.9768,51600.0
2009-12-15 12:00:00,33.78,33.81,33.77,33.78,33400.0,28.9768,29.0026,28.9683,28.9768,33400.0
2009-12-15 12:30:00,33.8,33.87,33.75,33.87,33800.0,28.994,29.054,28.9511,29.054,33800.0
2009-12-15 13:00:00,33.86,33.9,33.76,33.76,38100.0,29.0455,29.0798,28.9597,28.9597,38100.0
2009-12-15 13:30:00,33.75,33.88,33.72,33.85,36300.0,28.9511,29.0626,28.9254,29.0369,36300.0
2009-12-15 14:00:00,33.85,33.93,33.82,33.91,30900.0,29.0369,29.1055,29.0111,29.0883,30900.0
2009-12-15 14:30:00,33.91,34.0,33.9,33.9,39400.0,29.0883,29.1655,29.0798,29.0798,39400.0
2009-12-15 15:00:00,33.9,33.9,33.74,33.77,66300.0,29.0798,29.0798,28.9425,28.9683,66300.0
2009-12-15 15:30:00,33.78,33.78,33.59,33.74,142300.0,28.9768,28.9768,28.8138,28.9425,142300.0
2009-12-16 09:30:00,33.79,34.16,33.74,34.14,84200.0,28.9854,29.3028,28.9425,29.2856,84200.0
2009-12-16 10:00:00,34.13,34.16,33.8,33.8,78400.0,29.2771,29.3028,28.994,28.994,78400.0
2009-12-16 10:30:00,33.81,34.06,33.77,33.9,60400.0,29.0026,29.217,28.9683,29.0798,60400.0
2009-12-16 11:00:00,33.91,33.98,33.89,33.97,32300.0,29.0883,29.1484,29.0712,29.1398,32300.0
2009-12-16 11:30:00,33.96,34.02,33.92,33.94,22200.0,29.1312,29.1827,29.0969,29.1141,22200.0
2009-12-16 12:00:00,33.96,34.03,33.96,34.01,30700.0,29.1312,29.1913,29.1312,29.1741,30700.0
2009-12-16 12:30:00,34.01,34.03,33.95,34.01,39200.0,29.1741,29.1913,29.1227,29.1741,39200.0
2009-12-16 13:00:00,34.01,34.12,34.01,34.1,65200.0,29.1741,29.2685,29.1741,29.2513,65200.0
2009-12-16 13:30:00,34.1,34.15,34.02,34.02,45700.0,29.2513,29.2942,29.1827,29.1827,45700.0
2009-12-16 14:00:00,34.02,34.2,33.98,34.11,89700.0,29.1827,29.3371,29.1484,29.2599,89700.0
2009-12-16 14:30:00,34.1,34.1,33.91,33.92,37200.0,29.2513,29.2513,29.0883,29.0969,37200.0
2009-12-16 15:00:00,33.92,34.01,33.85,33.85,56200.0,29.0969,29.1741,29.0369,29.0369,56200.0
2009-12-16 15:30:00,33.85,33.94,33.83,33.93,103800.0,29.0369,29.1141,29.0197,29.1055,103800.0
2009-12-17 09:30:00,33.61,33.67,33.09,33.1,114000.0,28.831,28.8825,28.3849,28.3935,114000.0
2009-12-17 10:00:00,33.1,33.33,32.96,33.16,161000.0,28.3935,28.5908,28.2734,28.445,161000.0
2009-12-17 10:30:00,33.16,33.66,33.16,33.66,132200.0,28.445,28.8739,28.445,28.8739,132200.0
2009-12-17 11:00:00,33.64,33.96,33.64,33.83,94400.0,28.8567,29.1312,28.8567,29.0197,94400.0
2009-12-17 11:30:00,33.84,34.03,33.78,33.85,132000.0,29.0283,29.1913,28.9768,29.0369,132000.0
2009-12-17 12:00:00,33.85,33.95,33.78,33.89,108600.0,29.0369,29.1227,28.9768,29.0712,108600.0
2009-12-17 12:30:00,33.89,33.93,33.74,33.79,115900.0,29.0712,29.1055,28.9425,28.9854,115900.0
2009-12-17 13:00:00,33.8,33.83,33.76,33.78,56200.0,28.994,29.0197,28.9597,28.9768,56200.0
2009-12-17 13:30:00,33.78,33.84,33.73,33.77,82400.0,28.9768,29.0283,28.9339,28.9683,82400.0
2009-12-17 14:00:00,33.76,33.8,33.7,33.79,56000.0,28.9597,28.994,28.9082,28.9854,56000.0
2009-12-17 14:30:00,33.79,33.81,33.68,33.77,69300.0,28.9854,29.0026,28.891,28.9683,69300.0
2009-12-17 15:00:00,33.76,33.81,33.69,33.69,91000.0,28.9597,29.0026,28.8996,28.8996,91000.0
2009-12-17 15:30:00,33.7,33.81,33.69,33.7,133200.0,28.9082,29.0026,28.8996,28.9082,133200.0
2009-12-18 09:30:00,34.04,34.43,33.9,34.25,360100.0,29.1999,29.5344,29.0798,29.38,360100.0
2009-12-18 10:00:00,34.25,34.38,34.24,34.27,125800.0,29.38,29.4915,29.3714,29.3972,125800.0
2009-12-18 10:30:00,34.27,34.31,34.19,34.19,131800.0,29.3972,29.4315,29.3285,29.3285,131800.0
2009-12-18 11:00:00,34.19,34.2,33.8,33.92,87900.0,29.3285,29.3371,28.994,29.0969,87900.0
2009-12-18 11:30:00,33.92,33.92,33.65,33.73,70000.0,29.0969,29.0969,28.8653,28.9339,70000.0
2009-12-18 12:00:00,33.72,33.77,33.67,33.7,53500.0,28.9254,28.9683,28.8825,28.9082,53500.0
2009-12-18 12:30:00,33.7,33.78,33.53,33.55,110000.0,28.9082,28.9768,28.7624,28.7795,110000.0
2009-12-18 13:00:00,33.55,33.55,33.46,33.49,123900.0,28.7795,28.7795,28.7023,28.7281,123900.0
2009-12-18 13:30:00,33.5,33.52,33.37,33.42,64800.0,28.7366,28.7538,28.6251,28.668,64800.0
2009-12-18 14:00:00,33.42,33.51,33.33,33.35,52300.0,28.668,28.7452,28.5908,28.608,52300.0
2009-12-18 14:30:00,33.35,33.37,33.29,33.35,43200.0,28.608,28.6251,28.5565,28.608,43200.0
2009-12-18 15:00:00,33.35,33.38,33.21,33.21,79500.0,28.608,28.6337,28.4879,28.4879,79500.0
2009-12-18 15:30:00,33.2,33.25,33.11,33.15,375700.0,28.4793,28.5222,28.4021,28.4364,375700.0
2009-12-21 09:30:00,33.34,33.8,33.27,33.68,104400.0,28.5994,28.994,28.5393,28.891,104400.0
2009-12-21 10:00:00,33.68,33.71,33.55,33.57,70700.0,28.891,28.9168,28.7795,28.7967,70700.0
2009-12-21 10:30:00,33.58,33.63,33.41,33.47,97900.0,28.8053,28.8482,28.6594,28.7109,97900.0
2009-12-21 11:00:00,33.47,33.56,33.44,33.48,63000.0,28.7109,28.7881,28.6852,28.7195,63000.0
2009-12-21 11:30:00,33.49,33.56,33.45,33.54,58500.0,28.7281,28.7881,28.6938,28.771,58500.0
2009-12-21 12:00:00,33.54,33.55,33.46,33.47,63900.0,28.771,28.7795,28.7023,28.7109,63900.0
2009-12-21 12:30:00,33.47,33.51,33.4,33.48,59200.0,28.7109,28.7452,28.6509,28.7195,59200.0
2009-12-21 13:00:00,33.47,33.48,33.4,33.4,39100.0,28.7109,28.7195,28.6509,28.6509,39100.0
2009-12-21 13:30:00,33.4,33.4,33.35,33.36,31400.0,28.6509,28.6509,28.608,28.6165,31400.0
2009-12-21 14:00:00,33.37,33.41,33.36,33.39,49700.0,28.6251,28.6594,28.6165,28.6423,49700.0
2009-12-21 14:30:00,33.39,33.4,33.36,33.39,21200.0,28.6423,28.6509,28.6165,28.6423,21200.0
2009-12-21 15:00:00,33.39,33.41,33.32,33.4,69200.0,28.6423,28.6594,28.5822,28.6509,69200.0
2009-12-21 15:30:00,33.39,33.42,33.39,33.4,239600.0,28.6423,28.668,28.6423,28.6509,239600.0
2009-12-22 09:30:00,33.43,33.48,33.14,33.28,66900.0,28.6766,28.7195,28.4278,28.5479,66900.0
2009-12-22 10:00:00,33.29,33.42,33.23,33.34,81600.0,28.5565,28.668,28.505,28.5994,81600.0
2009-12-22 10:30:00,33.34,33.35,33.11,33.22,41800.0,28.5994,28.608,28.4021,28.4965,41800.0
2009-12-22 11:00:00,33.22,33.32,33.19,33.23,26100.0,28.4965,28.5822,28.4707,28.505,26100.0
2009-12-22 11:30:00,33.24,33.27,33.19,33.23,24300.0,28.5136,28.5393,28.4707,28.505,24300.0
2009-12-22 12:00:00,33.25,33.26,33.2,33.24,46200.0,28.5222,28.5308,28.4793,28.5136,46200.0
2009-12-22 12:30:00,33.23,33.26,33.22,33.25,56900.0,28.505,28.5308,28.4965,28.5222,56900.0
2009-12-22 13:00:00,33.25,33.26,33.22,33.24,54500.0,28.5222,28.5308,28.4965,28.5136,54500.0
2009-12-22 13:30:00,33.25,33.26,33.23,33.25,56700.0,28.5222,28.5308,28.505,28.5222,56700.0
2009-12-22 14:00:00,33.25,33.26,33.24,33.25,66500.0,28.5222,28.5308,28.5136,28.5222,66500.0
2009-12-22 14:30:00,33.24,33.26,33.23,33.25,49800.0,28.5136,28.5308,28.505,28.5222,49800.0
2009-12-22 15:00:00,33.25,33.26,33.24,33.25,49400.0,28.5222,28.5308,28.5136,28.5222,49400.0
2009-12-22 15:30:00,33.25,33.26,33.22,33.24,148000.0,28.5222,28.5308,28.4965,28.5136,148000.0
2009-12-23 09:30:00,33.25,33.47,33.12,33.21,45300.0,28.5222,28.7109,28.4107,28.4879,45300.0
2009-12-23 10:00:00,33.21,33.27,32.99,33.12,101700.0,28.4879,28.5393,28.2992,28.4107,101700.0
2009-12-23 10:30:00,33.12,33.16,33.07,33.1,122300.0,28.4107,28.445,28.3678,28.3935,122300.0
2009-12-23 11:00:00,33.1,33.64,33.1,33.62,151000.0,28.3935,28.8567,28.3935,28.8396,151000.0
2009-12-23 11:30:00,33.62,33.71,33.41,33.41,109600.0,28.8396,28.9168,28.6594,28.6594,109600.0
2009-12-23 12:00:00,33.42,33.42,33.22,33.3,50600.0,28.668,28.668,28.4965,28.5651,50600.0
2009-12-23 12:30:00,33.3,33.38,33.29,33.3,53000.0,28.5651,28.6337,28.5565,28.5651,53000.0
2009-12-23 13:00:00,33.3,33.3,33.24,33.25,54300.0,28.5651,28.5651,28.5136,28.5222,54300.0
2009-12-23 13:30:00,33.25,33.26,33.24,33.25,32000.0,28.5222,28.5308,28.5136,28.5222,32000.0
2009-12-23 14:00:00,33.25,33.25,33.22,33.24,86300.0,28.5222,28.5222,28.4965,28.5136,86300.0
2009-12-23 14:30:00,33.24,33.25,33.23,33.24,77000.0,28.5136,28.5222,28.505,28.5136,77000.0
2009-12-23 15:00:00,33.24,33.29,33.24,33.28,112100.0,28.5136,28.5565,28.5136,28.5479,112100.0
2009-12-23 15:30:00,33.29,33.3,33.22,33.24,184200.0,28.5565,28.5651,28.4965,28.5136,184200.0
2009-12-24 09:30:00,33.33,33.55,33.19,33.34,78500.0,28.5908,28.7795,28.4707,28.5994,78500.0
2009-12-24 10:00:00,33.35,33.37,33.09,33.11,61100.0,28.608,28.6251,28.3849,28.4021,61100.0
2009-12-24 10:30:00,33.11,33.26,33.1,33.22,36700.0,28.4021,28.5308,28.3935,28.4965,36700.0
2009-12-24 11:00:00,33.21,33.24,33.2,33.24,28000.0,28.4879,28.5136,28.4793,28.5136,28000.0
2009-12-24 11:30:00,33.23,33.35,33.22,33.22,39500.0,28.505,28.608,28.4965,28.4965,39500.0
2009-12-24 12:00:00,33.22,33.25,33.16,33.17,22700.0,28.4965,28.5222,28.445,28.4536,22700.0
2009-12-24 12:30:00,33.15,33.15,33.04,33.1,50700.0,28.4364,28.4364,28.342,28.3935,50700.0
2009-12-28 09:30:00,33.3,33.32,33.0,33.02,36400.0,28.5651,28.5822,28.3077,28.3249,36400.0
2009-12-28 10:00:00,33.03,33.04,32.86,32.93,25700.0,28.3335,28.342,28.1876,28.2477,25700.0
2009-12-28 10:30:00,32.94,32.97,32.92,32.96,14300.0,28.2563,28.282,28.2391,28.2734,14300.0
2009-12-28 11:00:00,32.97,33.01,32.93,32.97,17700.0,28.282,28.3163,28.2477,28.282,17700.0
2009-12-28 11:30:00,32.95,33.04,32.94,32.94,23800.0,28.2648,28.342,28.2563,28.2563,23800.0
2009-12-28 12:00:00,32.94,33.0,32.93,32.96,25000.0,28.2563,28.3077,28.2477,28.2734,25000.0
2009-12-28 12:30:00,32.97,32.98,32.92,32.92,22000.0,28.282,28.2906,28.2391,28.2391,22000.0
2009-12-28 13:00:00,32.93,32.93,32.87,32.92,26800.0,28.2477,28.2477,28.1962,28.2391,26800.0
2009-12-28 13:30:00,32.92,32.93,32.87,32.88,15100.0,28.2391,28.2477,28.1962,28.2048,15100.0
2009-12-28 14:00:00,32.9,32.93,32.77,32.81,46400.0,28.222,28.2477,28.1104,28.1448,46400.0
2009-12-28 14:30:00,32.81,32.89,32.75,32.88,25900.0,28.1448,28.2134,28.0933,28.2048,25900.0
2009-12-28 15:00:00,32.88,32.96,32.88,32.9,50000.0,28.2048,28.2734,28.2048,28.222,50000.0
2009-12-28 15:30:00,32.91,33.11,32.9,33.08,150200.0,28.2305,28.4021,28.222,28.3764,150200.0
2009-12-29 09:30:00,33.11,33.28,33.11,33.16,23500.0,28.4021,28.5479,28.4021,28.445,23500.0
2009-12-29 10:00:00,33.13,33.24,33.13,33.22,32400.0,28.4193,28.5136,28.4193,28.4965,32400.0
2009-12-29 10:30:00,33.19,33.3,33.19,33.27,23300.0,28.4707,28.5651,28.4707,28.5393,23300.0
2009-12-29 11:00:00,33.29,33.32,33.23,33.23,24300.0,28.5565,28.5822,28.505,28.505,24300.0
2009-12-29 11:30:00,33.23,33.35,33.23,33.35,48200.0,28.505,28.608,28.505,28.608,48200.0
2009-12-29 12:00:00,33.35,33.39,33.31,33.39,85700.0,28.608,28.6423,28.5737,28.6423,85700.0
2009-12-29 12:30:00,33.38,33.47,33.35,33.35,80800.0,28.6337,28.7109,28.608,28.608,80800.0
2009-12-29 13:00:00,33.35,33.36,33.27,33.32,48200.0,28.608,28.6165,28.5393,28.5822,48200.0
2009-12-29 13:30:00,33.31,33.33,33.27,33.3,43800.0,28.5737,28.5908,28.5393,28.5651,43800.0
2009-12-29 14:00:00,33.3,33.33,33.27,33.31,65600.0,28.5651,28.5908,28.5393,28.5737,65600.0
2009-12-29 14:30:00,33.3,33.34,33.23,33.25,133100.0,28.5651,28.5994,28.505,28.5222,133100.0
2009-12-29 15:00:00,33.25,33.26,33.18,33.23,72100.0,28.5222,28.5308,28.4621,28.505,72100.0
2009-12-29 15:30:00,33.23,33.25,33.19,33.25,99400.0,28.505,28.5222,28.4707,28.5222,99400.0
2009-12-30 09:30:00,33.19,33.37,32.9,32.94,115400.0,28.4707,28.6251,28.222,28.2563,115400.0
2009-12-30 10:00:00,32.93,33.03,32.89,32.94,85400.0,28.2477,28.3335,28.2134,28.2563,85400.0
2009-12-30 10:30:00,32.95,32.96,32.78,32.81,117100.0,28.2648,28.2734,28.119,28.1448,117100.0
2009-12-30 11:00:00,32.81,32.88,32.75,32.77,39400.0,28.1448,28.2048,28.0933,28.1104,39400.0
2009-12-30 11:30:00,32.77,32.91,32.65,32.91,59200.0,28.1104,28.2305,28.0075,28.2305,59200.0
2009-12-30 12:00:00,32.91,33.0,32.91,32.98,21200.0,28.2305,28.3077,28.2305,28.2906,21200.0
2009-12-30 12:30:00,32.99,32.99,32.9,32.93,15900.0,28.2992,28.2992,28.222,28.2477,15900.0
2009-12-30 13:00:00,32.93,33.0,32.86,32.87,20200.0,28.2477,28.3077,28.1876,28.1962,20200.0
2009-12-30 13:30:00,32.87,32.93,32.82,32.83,22100.0,28.1962,28.2477,28.1533,28.1619,22100.0
2009-12-30 14:00:00,32.84,32.9,32.84,32.89,22900.0,28.1705,28.222,28.1705,28.2134,22900.0
2009-12-30 14:30:00,32.89,32.98,32.88,32.98,31700.0,28.2134,28.2906,28.2048,28.2906,31700.0
2009-12-30 15:00:00,32.98,33.02,32.96,33.0,47500.0,28.2906,28.3249,28.2734,28.3077,47500.0
2009-12-30 15:30:00,33.01,33.14,33.0,33.11,108800.0,28.3163,28.4278,28.3077,28.4021,108800.0
2009-12-31 09:30:00,32.87,32.87,32.49,32.57,148900.0,28.1962,28.1962,27.8703,27.9389,148900.0
2009-12-31 10:00:00,32.59,32.59,32.32,32.38,84600.0,27.956,27.956,27.7244,27.7759,84600.0
2009-12-31 10:30:00,32.4,32.48,32.34,32.42,37600.0,27.7931,27.8617,27.7416,27.8102,37600.0
2009-12-31 11:00:00,32.43,32.43,32.19,32.38,122000.0,27.8188,27.8188,27.6129,27.7759,122000.0
2009-12-31 11:30:00,32.38,32.38,32.28,32.3,106000.0,27.7759,27.7759,27.6901,27.7073,106000.0
2009-12-31 12:00:00,32.3,32.32,32.28,32.32,39800.0,27.7073,27.7244,27.6901,27.7244,39800.0
2009-12-31 12:30:00,32.32,32.45,32.31,32.43,51600.0,27.7244,27.8359,27.7158,27.8188,51600.0
2009-12-31 13:00:00,32.44,32.45,32.36,32.39,33900.0,27.8274,27.8359,27.7587,27.7845,33900.0
2009-12-31 13:30:00,32.39,32.42,32.38,32.4,30100.0,27.7845,27.8102,27.7759,27.7931,30100.0
2009-12-31 14:00:00,32.4,32.53,32.4,32.53,39500.0,27.7931,27.9046,27.7931,27.9046,39500.0
2009-12-31 14:30:00,32.53,32.55,32.52,32.54,60600.0,27.9046,27.9217,27.896,27.9131,60600.0
2009-12-31 15:00:00,32.55,32.59,32.5,32.52,84700.0,27.9217,27.956,27.8788,27.896,84700.0
2009-12-31 15:30:00,32.52,32.53,32.26,32.27,270800.0,27.896,27.9046,27.673,27.6815,270800.0
2010-01-04 09:30:00,32.56,32.91,32.24,32.88,248500.0,27.9303,28.2305,27.6558,28.2048,248500.0
2010-01-04 10:00:00,32.89,33.03,32.79,33.03,141700.0,28.2134,28.3335,28.1276,28.3335,141700.0
2010-01-04 10:30:00,33.03,33.11,32.97,32.98,48700.0,28.3335,28.4021,28.282,28.2906,48700.0
2010-01-04 11:00:00,32.98,33.08,32.95,32.99,93400.0,28.2906,28.3764,28.2648,28.2992,93400.0
2010-01-04 11:30:00,33.0,33.0,32.88,32.93,82900.0,28.3077,28.3077,28.2048,28.2477,82900.0
2010-01-04 12:00:00,32.93,33.05,32.91,33.03,183800.0,28.2477,28.3506,28.2305,28.3335,183800.0
2010-01-04 12:30:00,33.03,33.06,32.98,33.02,77900.0,28.3335,28.3592,28.2906,28.3249,77900.0
2010-01-04 13:00:00,33.01,33.02,32.95,33.0,93200.0,28.3163,28.3249,28.2648,28.3077,93200.0
2010-01-04 13:30:00,33.0,33.01,32.89,32.93,91900.0,28.3077,28.3163,28.2134,28.2477,91900.0
2010-01-04 14:00:00,32.94,33.0,32.94,32.96,92700.0,28.2563,28.3077,28.2563,28.2734,92700.0
2010-01-04 14:30:00,32.96,33.0,32.87,32.88,117100.0,28.2734,28.3077,28.1962,28.2048,117100.0
2010-01-04 15:00:00,32.88,33.01,32.87,33.0,165000.0,28.2048,28.3163,28.1962,28.3077,165000.0
2010-01-04 15:30:00,32.99,33.06,32.95,33.06,342200.0,28.2992,28.3592,28.2648,28.3592,342200.0
2010-01-05 09:30:00,33.05,33.05,32.55,32.55,166200.0,28.3506,28.3506,27.9217,27.9217,166200.0
2010-01-05 10:00:00,32.54,32.73,32.46,32.65,211900.0,27.9131,28.0761,27.8445,28.0075,211900.0
2010-01-05 10:30:00,32.65,32.94,32.65,32.94,297200.0,28.0075,28.2563,28.0075,28.2563,297200.0
2010-01-05 11:00:00,32.93,32.96,32.8,32.8,128700.0,28.2477,28.2734,28.1362,28.1362,128700.0
2010-01-05 11:30:00,32.8,32.84,32.79,32.81,92100.0,28.1362,28.1705,28.1276,28.1448,92100.0
2010-01-05 12:00:00,32.81,32.87,32.8,32.87,74300.0,28.1448,28.1962,28.1362,28.1962,74300.0
2010-01-05 12:30:00,32.87,32.93,32.84,32.89,84600.0,28.1962,28.2477,28.1705,28.2134,84600.0
2010-01-05 13:00:00,32.89,32.99,32.84,32.99,152500.0,28.2134,28.2992,28.1705,28.2992,152500.0
2010-01-05 13:30:00,32.99,33.02,32.93,33.0,131200.0,28.2992,28.3249,28.2477,28.3077,131200.0
2010-01-05 14:00:00,33.0,33.06,32.89,32.9,119000.0,28.3077,28.3592,28.2134,28.222,119000.0
2010-01-05 14:30:00,32.9,32.93,32.84,32.92,58200.0,28.222,28.2477,28.1705,28.2391,58200.0
2010-01-05 15:00:00,32.92,33.11,32.92,33.09,191400.0,28.2391,28.4021,28.2391,28.3849,191400.0
2010-01-05 15:30:00,33.1,33.15,33.08,33.14,404700.0,28.3935,28.4364,28.3764,28.4278,404700.0
2010-01-06 09:30:00,32.9,33.3,32.9,33.25,123000.0,28.222,28.5651,28.222,28.5222,123000.0
2010-01-06 10:00:00,33.25,33.29,33.15,33.18,113300.0,28.5222,28.5565,28.4364,28.4621,113300.0
2010-01-06 10:30:00,33.16,33.22,33.12,33.2,44900.0,28.445,28.4965,28.4107,28.4793,44900.0
2010-01-06 11:00:00,33.2,33.25,33.18,33.2,60200.0,28.4793,28.5222,28.4621,28.4793,60200.0
2010-01-06 11:30:00,33.2,33.25,33.16,33.2,54800.0,28.4793,28.5222,28.445,28.4793,54800.0
2010-01-06 12:00:00,33.2,33.23,33.19,33.2,64200.0,28.4793,28.505,28.4707,28.4793,64200.0
2010-01-06 12:30:00,33.2,33.22,33.19,33.2,40400.0,28.4793,28.4965,28.4707,28.4793,40400.0
2010-01-06 13:00:00,33.19,33.2,33.15,33.16,23500.0,28.4707,28.4793,28.4364,28.445,23500.0
2010-01-06 13:30:00,33.16,33.22,33.14,33.17,84900.0,28.445,28.4965,28.4278,28.4536,84900.0
2010-01-06 14:00:00,33.18,33.22,33.12,33.18,102800.0,28.4621,28.4965,28.4107,28.4621,102800.0
2010-01-06 14:30:00,33.18,33.22,33.03,33.09,108800.0,28.4621,28.4965,28.3335,28.3849,108800.0
2010-01-06 15:00:00,33.08,33.11,32.91,32.94,93000.0,28.3764,28.4021,28.2305,28.2563,93000.0
2010-01-06 15:30:00,32.94,33.01,32.85,32.94,166400.0,28.2563,28.3163,28.1791,28.2563,166400.0
2010-01-07 09:30:00,32.88,32.99,32.62,32.67,90700.0,28.2048,28.2992,27.9818,28.0247,90700.0
2010-01-07 10:00:00,32.69,32.93,32.69,32.85,97500.0,28.0418,28.2477,28.0418,28.1791,97500.0
2010-01-07 10:30:00,32.84,33.06,32.82,33.04,142700.0,28.1705,28.3592,28.1533,28.342,142700.0
2010-01-07 11:00:00,33.03,33.06,32.85,32.9,95300.0,28.3335,28.3592,28.1791,28.222,95300.0
2010-01-07 11:30:00,32.88,32.96,32.88,32.96,54100.0,28.2048,28.2734,28.2048,28.2734,54100.0
2010-01-07 12:00:00,32.96,33.03,32.94,33.03,65700.0,28.2734,28.3335,28.2563,28.3335,65700.0
2010-01-07 12:30:00,33.01,33.15,33.0,33.01,65400.0,28.3163,28.4364,28.3077,28.3163,65400.0
2010-01-07 13:00:00,33.01,33.04,32.98,33.01,50400.0,28.3163,28.342,28.2906,28.3163,50400.0
2010-01-07 13:30:00,33.01,33.07,33.01,33.07,65600.0,28.3163,28.3678,28.3163,28.3678,65600.0
2010-01-07 14:00:00,33.07,33.15,33.06,33.13,50800.0,28.3678,28.4364,28.3592,28.4193,50800.0
2010-01-07 14:30:00,33.13,33.26,33.12,33.12,63500.0,28.4193,28.5308,28.4107,28.4107,63500.0
2010-01-07 15:00:00,33.13,33.16,33.04,33.08,63000.0,28.4193,28.445,28.342,28.3764,63000.0
2010-01-07 15:30:00,33.08,33.17,33.01,33.07,319800.0,28.3764,28.4536,28.3163,28.3678,319800.0
2010-01-08 09:30:00,33.12,33.53,33.12,33.25,196500.0,28.4107,28.7624,28.4107,28.5222,196500.0
2010-01-08 10:00:00,33.25,33.68,33.24,33.4,260000.0,28.5222,28.891,28.5136,28.6509,260000.0
2010-01-08 10:30:00,33.4,33.41,33.2,33.41,139000.0,28.6509,28.6594,28.4793,28.6594,139000.0
2010-01-08 11:00:00,33.41,33.45,33.35,33.36,36800.0,28.6594,28.6938,28.608,28.6165,36800.0
2010-01-08 11:30:00,33.35,33.61,33.35,33.61,83400.0,28.608,28.831,28.608,28.831,83400.0
2010-01-08 12:00:00,33.6,33.81,33.58,33.8,66600.0,28.8224,29.0026,28.8053,28.994,66600.0
2010-01-08 12:30:00,33.8,33.86,33.74,33.85,93300.0,28.994,29.0455,28.9425,29.0369,93300.0
2010-01-08 13:00:00,33.85,33.94,33.81,33.83,218900.0,29.0369,29.1141,29.0026,29.0197,218900.0
2010-01-08 13:30:00,33.83,34.04,33.81,33.99,197100.0,29.0197,29.1999,29.0026,29.157,197100.0
2010-01-08 14:00:00,33.99,34.09,33.99,34.07,114600.0,29.157,29.2427,29.157,29.2256,114600.0
2010-01-08 14:30:00,34.07,34.13,34.01,34.12,139800.0,29.2256,29.2771,29.1741,29.2685,139800.0
2010-01-08 15:00:00,34.12,34.14,34.03,34.07,158100.0,29.2685,29.2856,29.1913,29.2256,158100.0
2010-01-08 15:30:00,34.07,34.08,33.99,34.05,289900.0,29.2256,29.2342,29.157,29.2084,289900.0
2010-01-11 09:30:00,34.04,34.3,33.98,34.03,109900.0,29.1999,29.4229,29.1484,29.1913,109900.0
2010-01-11 10:00:00,34.02,34.35,34.02,34.29,124400.0,29.1827,29.4658,29.1827,29.4143,124400.0
2010-01-11 10:30:00,34.29,34.38,34.26,34.33,46100.0,29.4143,29.4915,29.3886,29.4486,46100.0
2010-01-11 11:00:00,34.33,34.35,34.15,34.3,148900.0,29.4486,29.4658,29.2942,29.4229,148900.0
2010-01-11 11:30:00,34.29,34.5,34.27,34.49,96200.0,29.4143,29.5945,29.3972,29.5859,96200.0
2010-01-11 12:00:00,34.5,34.52,34.35,34.42,127100.0,29.5945,29.6116,29.4658,29.5258,127100.0
2010-01-11 12:30:00,34.42,34.57,34.41,34.55,98300.0,29.5258,29.6545,29.5172,29.6373,98300.0
2010-01-11 13:00:00,34.56,34.85,34.55,34.84,334300.0,29.6459,29.8947,29.6373,29.8861,334300.0
2010-01-11 13:30:00,34.84,34.9,34.75,34.84,234100.0,29.8861,29.9376,29.8089,29.8861,234100.0
2010-01-11 14:00:00,34.84,34.85,34.58,34.58,85000.0,29.8861,29.8947,29.6631,29.6631,85000.0
2010-01-11 14:30:00,34.59,34.65,34.51,34.54,93100.0,29.6717,29.7231,29.603,29.6288,93100.0
2010-01-11 15:00:00,34.55,34.67,34.47,34.49,162900.0,29.6373,29.7403,29.5687,29.5859,162900.0
2010-01-11 15:30:00,34.49,34.63,34.49,34.54,189500.0,29.5859,29.706,29.5859,29.6288,189500.0
2010-01-12 09:30:00,34.37,34.46,34.06,34.15,162600.0,29.4829,29.5601,29.217,29.2942,162600.0
2010-01-12 10:00:00,34.16,34.25,34.1,34.15,70800.0,29.3028,29.38,29.2513,29.2942,70800.0
2010-01-12 10:30:00,34.15,34.16,33.91,33.91,81800.0,29.2942,29.3028,29.0883,29.0883,81800.0
2010-01-12 11:00:00,33.91,33.95,33.8,33.9,54800.0,29.0883,29.1227,28.994,29.0798,54800.0
2010-01-12 11:30:00,33.9,33.96,33.78,33.91,49100.0,29.0798,29.1312,28.9768,29.0883,49100.0
2010-01-12 12:00:00,33.9,33.9,33.6,33.64,85900.0,29.0798,29.0798,28.8224,28.8567,85900.0
2010-01-12 12:30:00,33.65,33.66,33.51,33.62,114000.0,28.8653,28.8739,28.7452,28.8396,114000.0
2010-01-12 13:00:00,33.62,33.7,33.58,33.67,51500.0,28.8396,28.9082,28.8053,28.8825,51500.0
2010-01-12 13:30:00,33.67,33.7,33.56,33.58,69300.0,28.8825,28.9082,28.7881,28.8053,69300.0
2010-01-12 14:00:00,33.58,33.74,33.56,33.71,83200.0,28.8053,28.9425,28.7881,28.9168,83200.0
2010-01-12 14:30:00,33.71,33.85,33.66,33.79,98000.0,28.9168,29.0369,28.8739,28.9854,98000.0
2010-01-12 15:00:00,33.79,33.79,33.58,33.62,127300.0,28.9854,28.9854,28.8053,28.8396,127300.0
2010-01-12 15:30:00,33.62,33.77,33.52,33.71,228900.0,28.8396,28.9683,28.7538,28.9168,228900.0
2010-01-13 09:30:00,34.22,34.22,33.55,33.76,79400.0,29.3543,29.3543,28.7795,28.9597,79400.0
2010-01-13 10:00:00,33.76,33.84,33.62,33.79,97200.0,28.9597,29.0283,28.8396,28.9854,97200.0
2010-01-13 10:30:00,33.81,33.85,33.62,33.67,92400.0,29.0026,29.0369,28.8396,28.8825,92400.0
2010-01-13 11:00:00,33.68,33.74,33.6,33.71,46200.0,28.891,28.9425,28.8224,28.9168,46200.0
2010-01-13 11:30:00,33.7,33.71,33.54,33.61,54300.0,28.9082,28.9168,28.771,28.831,54300.0
2010-01-13 12:00:00,33.61,33.87,33.59,33.72,162800.0,28.831,29.054,28.8138,28.9254,162800.0
2010-01-13 12:30:00,33.72,33.87,33.7,33.74,79500.0,28.9254,29.054,28.9082,28.9425,79500.0
2010-01-13 13:00:00,33.75,33.85,33.74,33.84,58800.0,28.9511,29.0369,28.9425,29.0283,58800.0
2010-01-13 13:30:00,33.84,33.86,33.79,33.8,60900.0,29.0283,29.0455,28.9854,28.994,60900.0
2010-01-13 14:00:00,33.8,33.92,33.77,33.92,152400.0,28.994,29.0969,28.9683,29.0969,152400.0
2010-01-13 14:30:00,33.92,33.98,33.82,33.95,89800.0,29.0969,29.1484,29.0111,29.1227,89800.0
2010-01-13 15:00:00,33.95,33.95,33.81,33.86,144400.0,29.1227,29.1227,29.0026,29.0455,144400.0
2010-01-13 15:30:00,33.85,33.95,33.85,33.86,154800.0,29.0369,29.1227,29.0369,29.0455,154800.0
2010-01-14 09:30:00,33.67,34.04,33.67,33.99,81200.0,28.8825,29.1999,28.8825,29.157,81200.0
2010-01-14 10:00:00,33.98,34.1,33.98,34.02,62200.0,29.1484,29.2513,29.1484,29.1827,62200.0
2010-01-14 10:30:00,34.03,34.26,34.03,34.12,103100.0,29.1913,29.3886,29.1913,29.2685,103100.0
2010-01-14 11:00:00,34.11,34.2,34.07,34.1,72400.0,29.2599,29.3371,29.2256,29.2513,72400.0
2010-01-14 11:30:00,34.09,34.21,34.03,34.04,67400.0,29.2427,29.3457,29.1913,29.1999,67400.0
2010-01-14 12:00:00,34.05,34.14,34.03,34.06,54700.0,29.2084,29.2856,29.1913,29.217,54700.0
2010-01-14 12:30:00,34.07,34.15,33.95,33.99,63000.0,29.2256,29.2942,29.1227,29.157,63000.0
2010-01-14 13:00:00,33.99,33.99,33.88,33.9,75400.0,29.157,29.157,29.0626,29.0798,75400.0
2010-01-14 13:30:00,33.9,34.08,33.9,34.06,38400.0,29.0798,29.2342,29.0798,29.217,38400.0
2010-01-14 14:00:00,34.06,34.19,34.05,34.18,190700.0,29.217,29.3285,29.2084,29.32,190700.0
2010-01-14 14:30:00,34.17,34.38,34.12,34.38,240900.0,29.3114,29.4915,29.2685,29.4915,240900.0
2010-01-14 15:00:00,34.37,34.72,34.37,34.69,287700.0,29.4829,29.7832,29.4829,29.7574,287700.0
2010-01-14 15:30:00,34.69,34.82,34.61,34.7,316900.0,29.7574,29.869,29.6888,29.766,316900.0
2010-01-15 09:30:00,34.44,34.83,34.3,34.37,295200.0,29.543,29.8775,29.4229,29.4829,295200.0
2010-01-15 10:00:00,34.35,34.36,34.05,34.1,189500.0,29.4658,29.4744,29.2084,29.2513,189500.0
2010-01-15 10:30:00,34.09,34.2,34.03,34.03,106900.0,29.2427,29.3371,29.1913,29.1913,106900.0
2010-01-15 11:00:00,34.04,34.08,34.01,34.05,44500.0,29.1999,29.2342,29.1741,29.2084,44500.0
2010-01-15 11:30:00,34.06,34.06,33.78,33.81,75000.0,29.217,29.217,28.9768,29.0026,75000.0
2010-01-15 12:00:00,33.82,33.88,33.73,33.74,42000.0,29.0111,29.0626,28.9339,28.9425,42000.0
2010-01-15 12:30:00,33.73,33.77,33.69,33.76,59700.0,28.9339,28.9683,28.8996,28.9597,59700.0
2010-01-15 13:00:00,33.77,33.83,33.75,33.81,30200.0,28.9683,29.0197,28.9511,29.0026,30200.0
2010-01-15 13:30:00,33.81,33.92,33.77,33.92,81900.0,29.0026,29.0969,28.9683,29.0969,81900.0
2010-01-15 14:00:00,33.93,33.98,33.88,33.94,52700.0,29.1055,29.1484,29.0626,29.1141,52700.0
2010-01-15 14:30:00,33.95,34.01,33.93,33.98,34900.0,29.1227,29.1741,29.1055,29.1484,34900.0
2010-01-15 15:00:00,33.99,34.07,33.98,34.03,70400.0,29.157,29.2256,29.1484,29.1913,70400.0
2010-01-15 15:30:00,34.03,34.08,34.0,34.01,114900.0,29.1913,29.2342,29.1655,29.1741,114900.0
2010-01-19 09:30:00,34.09,34.29,33.96,34.06,94100.0,29.2427,29.4143,29.1312,29.217,94100.0
2010-01-19 10:00:00,34.06,34.12,33.84,33.93,160000.0,29.217,29.2685,29.0283,29.1055,160000.0
2010-01-19 10:30:00,33.94,34.05,33.94,34.02,87500.0,29.1141,29.2084,29.1141,29.1827,87500.0
2010-01-19 11:00:00,34.03,34.09,33.99,34.05,36200.0,29.1913,29.2427,29.157,29.2084,36200.0
2010-01-19 11:30:00,34.06,34.07,34.0,34.01,91800.0,29.217,29.2256,29.1655,29.1741,91800.0
2010-01-19 12:00:00,34.02,34.14,34.01,34.11,25700.0,29.1827,29.2856,29.1741,29.2599,25700.0
2010-01-19 12:30:00,34.12,34.22,34.12,34.19,38400.0,29.2685,29.3543,29.2685,29.3285,38400.0
2010-01-19 13:00:00,34.17,34.23,33.89,33.92,140300.0,29.3114,29.3628,29.0712,29.0969,140300.0
2010-01-19 13:30:00,33.92,33.94,33.88,33.94,73600.0,29.0969,29.1141,29.0626,29.1141,73600.0
2010-01-19 14:00:00,33.94,33.95,33.83,33.84,86800.0,29.1141,29.1227,29.0197,29.0283,86800.0
2010-01-19 14:30:00,33.83,33.87,33.76,33.86,85500.0,29.0197,29.054,28.9597,29.0455,85500.0
2010-01-19 15:00:00,33.86,33.98,33.81,33.93,100700.0,29.0455,29.1484,29.0026,29.1055,100700.0
2010-01-19 15:30:00,33.93,33.94,33.83,33.9,124700.0,29.1055,29.1141,29.0197,29.0798,124700.0
2010-01-20 09:30:00,33.69,33.69,32.95,33.3,146900.0,28.8996,28.8996,28.2648,28.5651,146900.0
2010-01-20 10:00:00,33.3,33.34,32.94,32.94,161700.0,28.5651,28.5994,28.2563,28.2563,161700.0
2010-01-20 10:30:00,32.92,33.23,32.92,33.16,59900.0,28.2391,28.505,28.2391,28.445,59900.0
2010-01-20 11:00:00,33.16,33.22,33.0,33.19,36300.0,28.445,28.4965,28.3077,28.4707,36300.0
2010-01-20 11:30:00,33.19,33.43,33.19,33.42,40100.0,28.4707,28.6766,28.4707,28.668,40100.0
2010-01-20 12:00:00,33.42,33.46,33.37,33.43,26100.0,28.668,28.7023,28.6251,28.6766,26100.0
2010-01-20 12:30:00,33.43,33.46,33.37,33.42,32200.0,28.6766,28.7023,28.6251,28.668,32200.0
2010-01-20 13:00:00,33.43,33.43,33.36,33.4,27700.0,28.6766,28.6766,28.6165,28.6509,27700.0
2010-01-20 13:30:00,33.4,33.42,33.32,33.36,58400.0,28.6509,28.668,28.5822,28.6165,58400.0
2010-01-20 14:00:00,33.35,33.41,33.3,33.34,82900.0,28.608,28.6594,28.5651,28.5994,82900.0
2010-01-20 14:30:00,33.34,33.57,33.32,33.57,93900.0,28.5994,28.7967,28.5822,28.7967,93900.0
2010-01-20 15:00:00,33.56,33.74,33.54,33.73,101800.0,28.7881,28.9425,28.771,28.9339,101800.0
2010-01-20 15:30:00,33.74,33.92,33.66,33.82,240800.0,28.9425,29.0969,28.8739,29.0111,240800.0
2010-01-21 09:30:00,33.75,34.11,33.54,33.54,70800.0,28.9511,29.2599,28.771,28.771,70800.0
2010-01-21 10:00:00,33.54,33.74,33.16,33.18,176800.0,28.771,28.9425,28.445,28.4621,176800.0
2010-01-21 10:30:00,33.16,33.24,32.94,33.16,99300.0,28.445,28.5136,28.2563,28.445,99300.0
2010-01-21 11:00:00,33.16,33.24,32.74,32.81,117000.0,28.445,28.5136,28.0847,28.1448,117000.0
2010-01-21 11:30:00,32.8,33.03,32.77,32.93,139000.0,28.1362,28.3335,28.1104,28.2477,139000.0
2010-01-21 12:00:00,32.94,33.24,32.69,32.7,176700.0,28.2563,28.5136,28.0418,28.0504,176700.0
2010-01-21 12:30:00,32.71,32.94,32.7,32.89,71100.0,28.059,28.2563,28.0504,28.2134,71100.0
2010-01-21 13:00:00,32.89,32.95,32.79,32.87,66800.0,28.2134,28.2648,28.1276,28.1962,66800.0
2010-01-21 13:30:00,32.88,32.93,32.8,32.9,113200.0,28.2048,28.2477,28.1362,28.222,113200.0
2010-01-21 14:00:00,32.9,33.03,32.88,32.99,97500.0,28.222,28.3335,28.2048,28.2992,97500.0
2010-01-21 14:30:00,33.0,33.04,32.9,32.96,106900.0,28.3077,28.342,28.222,28.2734,106900.0
2010-01-21 15:00:00,32.97,33.02,32.92,32.96,99000.0,28.282,28.3249,28.2391,28.2734,99000.0
2010-01-21 15:30:00,32.96,33.08,32.91,32.91,211900.0,28.2734,28.3764,28.2305,28.2305,211900.0
2010-01-22 09:30:00,33.07,33.08,32.71,32.83,73800.0,28.3678,28.3764,28.059,28.1619,73800.0
2010-01-22 10:00:00,32.84,32.85,32.69,32.74,61800.0,28.1705,28.1791,28.0418,28.0847,61800.0
2010-01-22 10:30:00,32.73,32.86,32.69,32.84,116800.0,28.0761,28.1876,28.0418,28.1705,116800.0
2010-01-22 11:00:00,32.87,32.9,32.69,32.85,46400.0,28.1962,28.222,28.0418,28.1791,46400.0
2010-01-22 11:30:00,32.84,32.85,32.75,32.84,78400.0,28.1705,28.1791,28.0933,28.1705,78400.0
2010-01-22 12:00:00,32.83,32.92,32.74,32.89,31000.0,28.1619,28.2391,28.0847,28.2134,31000.0
2010-01-22 12:30:00,32.88,32.88,32.71,32.71,39700.0,28.2048,28.2048,28.059,28.059,39700.0
2010-01-22 13:00:00,32.71,32.73,32.61,32.62,39100.0,28.059,28.0761,27.9732,27.9818,39100.0
2010-01-22 13:30:00,32.63,32.7,32.56,32.69,40500.0,27.9903,28.0504,27.9303,28.0418,40500.0
2010-01-22 14:00:00,32.69,32.7,32.62,32.64,35900.0,28.0418,28.0504,27.9818,27.9989,35900.0
2010-01-22 14:30:00,32.61,32.68,32.41,32.45,81100.0,27.9732,28.0332,27.8016,27.8359,81100.0
2010-01-22 15:00:00,32.45,32.56,32.2,32.33,161400.0,27.8359,27.9303,27.6215,27.733,161400.0
2010-01-22 15:30:00,32.34,32.35,32.12,32.23,175500.0,27.7416,27.7502,27.5529,27.6472,175500.0
2010-01-25 09:30:00,32.36,32.56,32.18,32.5,66600.0,27.7587,27.9303,27.6043,27.8788,66600.0
2010-01-25 10:00:00,32.48,32.59,32.34,32.53,57600.0,27.8617,27.956,27.7416,27.9046,57600.0
2010-01-25 10:30:00,32.56,32.58,32.31,32.34,24800.0,27.9303,27.9475,27.7158,27.7416,24800.0
2010-01-25 11:00:00,32.34,32.37,32.23,32.33,53300.0,27.7416,27.7673,27.6472,27.733,53300.0
2010-01-25 11:30:00,32.29,32.45,32.26,32.4,34800.0,27.6987,27.8359,27.673,27.7931,34800.0
2010-01-25 12:00:00,32.38,32.5,32.34,32.43,39400.0,27.7759,27.8788,27.7416,27.8188,39400.0
2010-01-25 12:30:00,32.43,32.64,32.42,32.54,33800.0,27.8188,27.9989,27.8102,27.9131,33800.0
2010-01-25 13:00:00,32.54,32.64,32.43,32.57,39800.0,27.9131,27.9989,27.8188,27.9389,39800.0
2010-01-25 13:30:00,32.57,32.63,32.55,32.59,42600.0,27.9389,27.9903,27.9217,27.956,42600.0
2010-01-25 14:00:00,32.58,32.65,32.57,32.6,44100.0,27.9475,28.0075,27.9389,27.9646,44100.0
2010-01-25 14:30:00,32.59,32.65,32.57,32.63,31100.0,27.956,28.0075,27.9389,27.9903,31100.0
2010-01-25 15:00:00,32.64,32.65,32.5,32.52,46300.0,27.9989,28.0075,27.8788,27.896,46300.0
2010-01-25 15:30:00,32.52,32.54,32.34,32.4,136100.0,27.896,27.9131,27.7416,27.7931,136100.0
2010-01-26 09:30:00,32.24,32.4,31.98,32.29,50800.0,27.6558,27.7931,27.4328,27.6987,50800.0
2010-01-26 10:00:00,32.33,32.74,32.28,32.53,90800.0,27.733,28.0847,27.6901,27.9046,90800.0
2010-01-26 10:30:00,32.54,32.56,32.36,32.39,24700.0,27.9131,27.9303,27.7587,27.7845,24700.0
2010-01-26 11:00:00,32.42,32.6,32.4,32.59,35300.0,27.8102,27.9646,27.7931,27.956,35300.0
2010-01-26 11:30:00,32.59,32.72,32.59,32.63,31200.0,27.956,28.0675,27.956,27.9903,31200.0
2010-01-26 12:00:00,32.62,32.65,32.53,32.62,27100.0,27.9818,28.0075,27.9046,27.9818,27100.0
2010-01-26 12:30:00,32.61,32.64,32.57,32.6,16600.0,27.9732,27.9989,27.9389,27.9646,16600.0
2010-01-26 13:00:00,32.6,32.66,32.58,32.66,35800.0,27.9646,28.0161,27.9475,28.0161,35800.0
2010-01-26 13:30:00,32.66,32.73,32.65,32.73,34100.0,28.0161,28.0761,28.0075,28.0761,34100.0
2010-01-26 14:00:00,32.74,32.76,32.6,32.63,44100.0,28.0847,28.1019,27.9646,27.9903,44100.0
2010-01-26 14:30:00,32.63,32.68,32.58,32.63,46500.0,27.9903,28.0332,27.9475,27.9903,46500.0
2010-01-26 15:00:00,32.61,32.65,32.53,32.54,83000.0,27.9732,28.0075,27.9046,27.9131,83000.0
2010-01-26 15:30:00,32.54,32.61,32.29,32.38,133700.0,27.9131,27.9732,27.6987,27.7759,133700.0
2010-01-27 09:30:00,32.23,32.55,32.14,32.51,52200.0,27.6472,27.9217,27.57,27.8874,52200.0
2010-01-27 10:00:00,32.5,32.53,32.26,32.42,64600.0,27.8788,27.9046,27.673,27.8102,64600.0
2010-01-27 10:30:00,32.39,32.48,32.3,32.44,74300.0,27.7845,27.8617,27.7073,27.8274,74300.0
2010-01-27 11:00:00,32.43,32.74,32.43,32.72,60700.0,27.8188,28.0847,27.8188,28.0675,60700.0
2010-01-27 11:30:00,32.73,32.89,32.68,32.79,59600.0,28.0761,28.2134,28.0332,28.1276,59600.0
2010-01-27 12:00:00,32.79,32.81,32.66,32.69,29300.0,28.1276,28.1448,28.0161,28.0418,29300.0
2010-01-27 12:30:00,32.69,32.71,32.56,32.57,38000.0,28.0418,28.059,27.9303,27.9389,38000.0
2010-01-27 13:00:00,32.58,32.62,32.53,32.57,45300.0,27.9475,27.9818,27.9046,27.9389,45300.0
2010-01-27 13:30:00,32.58,32.67,32.56,32.64,30500.0,27.9475,28.0247,27.9303,27.9989,30500.0
2010-01-27 14:00:00,32.63,32.76,32.42,32.46,94800.0,27.9903,28.1019,27.8102,27.8445,94800.0
2010-01-27 14:30:00,32.45,32.82,32.41,32.69,121400.0,27.8359,28.1533,27.8016,28.0418,121400.0
2010-01-27 15:00:00,32.68,32.87,32.56,32.86,142100.0,28.0332,28.1962,27.9303,28.1876,142100.0
2010-01-27 15:30:00,32.86,32.99,32.77,32.83,210900.0,28.1876,28.2992,28.1104,28.1619,210900.0
2010-01-28 09:30:00,32.82,32.82,31.35,31.44,470700.0,28.1533,28.1533,26.8923,26.9696,470700.0
2010-01-28 10:00:00,31.44,31.5,30.78,30.8,720500.0,26.9696,27.021,26.4034,26.4206,720500.0
2010-01-28 10:30:00,30.78,30.78,30.02,30.57,668200.0,26.4034,26.4034,25.7515,26.2233,668200.0
2010-01-28 11:00:00,30.55,30.83,30.5,30.63,388000.0,26.2061,26.4463,26.1632,26.2747,388000.0
2010-01-28 11:30:00,30.64,30.8,30.6,30.74,249400.0,26.2833,26.4206,26.249,26.3691,249400.0
2010-01-28 12:00:00,30.72,31.04,30.72,30.83,336100.0,26.3519,26.6264,26.3519,26.4463,336100.0
2010-01-28 12:30:00,30.83,31.1,30.79,31.08,225600.0,26.4463,26.6779,26.412,26.6607,225600.0
2010-01-28 13:00:00,31.08,31.1,30.76,30.95,135700.0,26.6607,26.6779,26.3862,26.5492,135700.0
2010-01-28 13:30:00,30.95,31.3,30.92,31.12,170900.0,26.5492,26.8495,26.5235,26.6951,170900.0
2010-01-28 14:00:00,31.11,31.11,30.94,31.1,121500.0,26.6865,26.6865,26.5406,26.6779,121500.0
2010-01-28 14:30:00,31.1,31.28,31.07,31.09,183500.0,26.6779,26.8323,26.6522,26.6693,183500.0
2010-01-28 15:00:00,31.09,31.26,31.06,31.09,303600.0,26.6693,26.8151,26.6436,26.6693,303600.0
2010-01-28 15:30:00,31.09,31.2,30.95,31.01,439500.0,26.6693,26.7637,26.5492,26.6007,439500.0
2010-01-29 09:30:00,31.04,31.3,31.04,31.28,163800.0,26.6264,26.8495,26.6264,26.8323,163800.0
2010-01-29 10:00:00,31.28,31.29,31.03,31.22,104900.0,26.8323,26.8409,26.6179,26.7808,104900.0
2010-01-29 10:30:00,31.19,31.22,30.77,30.82,144900.0,26.7551,26.7808,26.3948,26.4377,144900.0
2010-01-29 11:00:00,30.82,30.85,30.48,30.6,263000.0,26.4377,26.4634,26.1461,26.249,263000.0
2010-01-29 11:30:00,30.61,30.81,30.6,30.61,141600.0,26.2576,26.4291,26.249,26.2576,141600.0
2010-01-29 12:00:00,30.6,30.75,30.59,30.64,105100.0,26.249,26.3777,26.2404,26.2833,105100.0
2010-01-29 12:30:00,30.64,30.96,30.61,30.85,152200.0,26.2833,26.5578,26.2576,26.4634,152200.0
2010-01-29 13:00:00,30.86,30.87,30.76,30.83,68100.0,26.472,26.4806,26.3862,26.4463,68100.0
2010-01-29 13:30:00,30.83,30.92,30.8,30.9,104000.0,26.4463,26.5235,26.4206,26.5063,104000.0
2010-01-29 14:00:00,30.9,30.94,30.81,30.85,83600.0,26.5063,26.5406,26.4291,26.4634,83600.0
2010-01-29 14:30:00,30.85,30.85,30.64,30.76,170000.0,26.4634,26.4634,26.2833,26.3862,170000.0
2010-01-29 15:00:00,30.76,30.77,30.61,30.67,182900.0,26.3862,26.3948,26.2576,26.309,182900.0
2010-01-29 15:30:00,30.66,30.8,30.64,30.66,425500.0,26.3005,26.4206,26.2833,26.3005,425500.0
2010-02-01 09:30:00,30.63,31.06,30.46,30.97,104000.0,26.2747,26.6436,26.1289,26.5664,104000.0
2010-02-01 10:00:00,30.98,31.09,30.94,31.03,150100.0,26.575,26.6693,26.5406,26.6179,150100.0
2010-02-01 10:30:00,31.03,31.08,30.97,30.99,96500.0,26.6179,26.6607,26.5664,26.5835,96500.0
2010-02-01 11:00:00,30.95,31.03,30.89,30.93,121300.0,26.5492,26.6179,26.4978,26.5321,121300.0
2010-02-01 11:30:00,30.92,30.92,30.71,30.71,68500.0,26.5235,26.5235,26.3434,26.3434,68500.0
2010-02-01 12:00:00,30.71,30.75,30.66,30.75,65000.0,26.3434,26.3777,26.3005,26.3777,65000.0
2010-02-01 12:30:00,30.74,30.94,30.74,30.89,82400.0,26.3691,26.5406,26.3691,26.4978,82400.0
2010-02-01 13:00:00,30.88,30.89,30.8,30.81,57100.0,26.4892,26.4978,26.4206,26.4291,57100.0
2010-02-01 13:30:00,30.81,30.88,30.81,30.87,79000.0,26.4291,26.4892,26.4291,26.4806,79000.0
2010-02-01 14:00:00,30.88,30.9,30.77,30.82,77900.0,26.4892,26.5063,26.3948,26.4377,77900.0
2010-02-01 14:30:00,30.82,30.83,30.72,30.78,77200.0,26.4377,26.4463,26.3519,26.4034,77200.0
2010-02-01 15:00:00,30.78,30.82,30.66,30.79,121700.0,26.4034,26.4377,26.3005,26.412,121700.0
2010-02-01 15:30:00,30.8,30.87,30.75,30.87,219300.0,26.4206,26.4806,26.3777,26.4806,219300.0
2010-02-02 09:30:00,30.86,30.86,30.34,30.41,107900.0,26.472,26.472,26.026,26.086,107900.0
2010-02-02 10:00:00,30.4,30.91,30.32,30.77,136900.0,26.0774,26.5149,26.0088,26.3948,136900.0
2010-02-02 10:30:00,30.79,30.94,30.63,30.68,110100.0,26.412,26.5406,26.2747,26.3176,110100.0
2010-02-02 11:00:00,30.68,30.7,30.37,30.51,75000.0,26.3176,26.3348,26.0517,26.1718,75000.0
2010-02-02 11:30:00,30.51,30.61,30.45,30.46,59600.0,26.1718,26.2576,26.1203,26.1289,59600.0
2010-02-02 12:00:00,30.48,30.66,30.45,30.57,89700.0,26.1461,26.3005,26.1203,26.2233,89700.0
2010-02-02 12:30:00,30.57,30.62,30.5,30.56,63400.0,26.2233,26.2661,26.1632,26.2147,63400.0
2010-02-02 13:00:00,30.57,30.6,30.57,30.59,77300.0,26.2233,26.249,26.2233,26.2404,77300.0
2010-02-02 13:30:00,30.58,30.7,30.58,30.62,120700.0,26.2318,26.3348,26.2318,26.2661,120700.0
2010-02-02 14:00:00,30.62,30.72,30.59,30.66,121600.0,26.2661,26.3519,26.2404,26.3005,121600.0
2010-02-02 14:30:00,30.68,30.68,30.59,30.61,108600.0,26.3176,26.3176,26.2404,26.2576,108600.0
2010-02-02 15:00:00,30.62,30.73,30.6,30.64,127900.0,26.2661,26.3605,26.249,26.2833,127900.0
2010-02-02 15:30:00,30.65,30.68,30.61,30.66,152700.0,26.2919,26.3176,26.2576,26.3005,152700.0
2010-02-03 09:30:00,30.4,30.8,30.2,30.72,97700.0,26.0774,26.4206,25.9059,26.3519,97700.0
2010-02-03 10:00:00,30.71,30.91,30.64,30.78,44900.0,26.3434,26.5149,26.2833,26.4034,44900.0
2010-02-03 10:30:00,30.78,30.85,30.68,30.71,35300.0,26.4034,26.4634,26.3176,26.3434,35300.0
2010-02-03 11:00:00,30.72,30.85,30.72,30.74,30500.0,26.3519,26.4634,26.3519,26.3691,30500.0
2010-02-03 11:30:00,30.74,30.77,30.64,30.64,38800.0,26.3691,26.3948,26.2833,26.2833,38800.0
2010-02-03 12:00:00,30.64,30.85,30.63,30.82,57800.0,26.2833,26.4634,26.2747,26.4377,57800.0
2010-02-03 12:30:00,30.82,30.92,30.82,30.87,52600.0,26.4377,26.5235,26.4377,26.4806,52600.0
2010-02-03 13:00:00,30.87,31.05,30.84,30.97,52000.0,26.4806,26.635,26.4549,26.5664,52000.0
2010-02-03 13:30:00,30.97,31.09,30.96,31.08,44400.0,26.5664,26.6693,26.5578,26.6607,44400.0
2010-02-03 14:00:00,31.06,31.14,31.06,31.11,76400.0,26.6436,26.7122,26.6436,26.6865,76400.0
2010-02-03 14:30:00,31.1,31.13,31.01,31.02,80600.0,26.6779,26.7036,26.6007,26.6093,80600.0
2010-02-03 15:00:00,31.02,31.1,31.01,31.08,106000.0,26.6093,26.6779,26.6007,26.6607,106000.0
2010-02-03 15:30:00,31.07,31.2,31.07,31.18,355300.0,26.6522,26.7637,26.6522,26.7465,355300.0
2010-02-04 09:30:00,30.9,31.1,30.8,30.89,170400.0,26.5063,26.6779,26.4206,26.4978,170400.0
2010-02-04 10:00:00,30.88,31.02,30.77,30.82,117400.0,26.4892,26.6093,26.3948,26.4377,117400.0
2010-02-04 10:30:00,30.83,31.01,30.7,30.73,121800.0,26.4463,26.6007,26.3348,26.3605,121800.0
2010-02-04 11:00:00,30.72,30.86,30.63,30.75,105900.0,26.3519,26.472,26.2747,26.3777,105900.0
2010-02-04 11:30:00,30.76,30.76,30.57,30.57,111800.0,26.3862,26.3862,26.2233,26.2233,111800.0
2010-02-04 12:00:00,30.57,30.6,30.5,30.5,101800.0,26.2233,26.249,26.1632,26.1632,101800.0
2010-02-04 12:30:00,30.51,30.53,30.4,30.53,77500.0,26.1718,26.1889,26.0774,26.1889,77500.0
2010-02-04 13:00:00,30.51,30.55,30.44,30.52,63900.0,26.1718,26.2061,26.1117,26.1804,63900.0
2010-02-04 13:30:00,30.53,30.55,30.4,30.43,92800.0,26.1889,26.2061,26.0774,26.1032,92800.0
2010-02-04 14:00:00,30.43,30.57,30.4,30.46,161200.0,26.1032,26.2233,26.0774,26.1289,161200.0
2010-02-04 14:30:00,30.46,30.61,30.43,30.55,51500.0,26.1289,26.2576,26.1032,26.2061,51500.0
2010-02-04 15:00:00,30.55,30.56,30.26,30.3,188600.0,26.2061,26.2147,25.9573,25.9916,188600.0
2010-02-04 15:30:00,30.3,30.4,30.26,30.34,210500.0,25.9916,26.0774,25.9573,26.026,210500.0
2010-02-05 09:30:00,30.41,30.71,30.0,30.15,136400.0,26.086,26.3434,25.7343,25.863,136400.0
2010-02-05 10:00:00,30.17,30.28,29.65,29.89,321000.0,25.8801,25.9745,25.4341,25.6399,321000.0
2010-02-05 10:30:00,29.89,30.1,29.89,30.09,228200.0,25.6399,25.8201,25.6399,25.8115,228200.0
2010-02-05 11:00:00,30.1,30.11,29.92,29.95,92100.0,25.8201,25.8287,25.6657,25.6914,92100.0
2010-02-05 11:30:00,29.94,29.98,29.73,29.91,59500.0,25.6828,25.7171,25.5027,25.6571,59500.0
2010-02-05 12:00:00,29.92,30.07,29.91,30.03,36200.0,25.6657,25.7944,25.6571,25.76,36200.0
2010-02-05 12:30:00,30.02,30.05,29.88,30.0,44400.0,25.7515,25.7772,25.6314,25.7343,44400.0
2010-02-05 13:00:00,30.0,30.0,29.61,29.67,114800.0,25.7343,25.7343,25.3998,25.4512,114800.0
2010-02-05 13:30:00,29.69,29.72,29.45,29.48,74500.0,25.4684,25.4941,25.2625,25.2882,74500.0
2010-02-05 14:00:00,29.49,29.82,29.45,29.82,182500.0,25.2968,25.5799,25.2625,25.5799,182500.0
2010-02-05 14:30:00,29.81,29.91,29.77,29.81,179200.0,25.5713,25.6571,25.537,25.5713,179200.0
2010-02-05 15:00:00,29.81,30.26,29.79,30.07,250400.0,25.5713,25.9573,25.5542,25.7944,250400.0
2010-02-05 15:30:00,30.08,30.52,30.05,30.49,543600.0,25.8029,26.1804,25.7772,26.1546,543600.0
2010-02-08 09:30:00,30.48,30.48,30.01,30.28,64800.0,26.1461,26.1461,25.7429,25.9745,64800.0
2010-02-08 10:00:00,30.29,30.68,30.27,30.58,123400.0,25.9831,26.3176,25.9659,26.2318,123400.0
2010-02-08 10:30:00,30.57,30.63,30.49,30.61,27800.0,26.2233,26.2747,26.1546,26.2576,27800.0
2010-02-08 11:00:00,30.64,30.72,30.6,30.62,20400.0,26.2833,26.3519,26.249,26.2661,20400.0
2010-02-08 11:30:00,30.63,30.77,30.63,30.7,35800.0,26.2747,26.3948,26.2747,26.3348,35800.0
2010-02-08 12:00:00,30.69,30.73,30.65,30.65,37200.0,26.3262,26.3605,26.2919,26.2919,37200.0
2010-02-08 12:30:00,30.66,30.7,30.62,30.65,27500.0,26.3005,26.3348,26.2661,26.2919,27500.0
2010-02-08 13:00:00,30.66,30.66,30.52,30.56,38300.0,26.3005,26.3005,26.1804,26.2147,38300.0
2010-02-08 13:30:00,30.56,30.58,30.47,30.51,47700.0,26.2147,26.2318,26.1375,26.1718,47700.0
2010-02-08 14:00:00,30.52,30.59,30.5,30.53,43600.0,26.1804,26.2404,26.1632,26.1889,43600.0
2010-02-08 14:30:00,30.53,30.57,30.41,30.49,50000.0,26.1889,26.2233,26.086,26.1546,50000.0
2010-02-08 15:00:00,30.5,30.59,30.39,30.56,160700.0,26.1632,26.2404,26.0689,26.2147,160700.0
2010-02-08 15:30:00,30.57,30.59,30.44,30.45,171100.0,26.2233,26.2404,26.1117,26.1203,171100.0
2010-02-09 09:30:00,30.79,31.09,30.66,30.82,75900.0,26.412,26.6693,26.3005,26.4377,75900.0
2010-02-09 10:00:00,30.82,30.97,30.71,30.82,62800.0,26.4377,26.5664,26.3434,26.4377,62800.0
2010-02-09 10:30:00,30.82,30.84,30.68,30.69,67600.0,26.4377,26.4549,26.3176,26.3262,67600.0
2010-02-09 11:00:00,30.7,30.7,30.42,30.45,84800.0,26.3348,26.3348,26.0946,26.1203,84800.0
2010-02-09 11:30:00,30.46,30.88,30.39,30.7,117400.0,26.1289,26.4892,26.0689,26.3348,117400.0
2010-02-09 12:00:00,30.7,31.1,30.7,31.02,65200.0,26.3348,26.6779,26.3348,26.6093,65200.0
2010-02-09 12:30:00,31.02,31.03,30.75,30.87,81700.0,26.6093,26.6179,26.3777,26.4806,81700.0
2010-02-09 13:00:00,30.88,30.94,30.79,30.81,30200.0,26.4892,26.5406,26.412,26.4291,30200.0
2010-02-09 13:30:00,30.81,30.86,30.78,30.83,27800.0,26.4291,26.472,26.4034,26.4463,27800.0
2010-02-09 14:00:00,30.83,30.85,30.72,30.76,48600.0,26.4463,26.4634,26.3519,26.3862,48600.0
2010-02-09 14:30:00,30.76,30.87,30.7,30.73,70900.0,26.3862,26.4806,26.3348,26.3605,70900.0
2010-02-09 15:00:00,30.72,30.85,30.72,30.79,137600.0,26.3519,26.4634,26.3519,26.412,137600.0
2010-02-09 15:30:00,30.79,30.82,30.57,30.69,201800.0,26.412,26.4377,26.2233,26.3262,201800.0
2010-02-10 09:30:00,30.26,30.81,30.26,30.78,129700.0,26.0564,26.53,26.0564,26.5041,129700.0
2010-02-10 10:00:00,30.78,30.92,30.53,30.85,206600.0,26.5041,26.6247,26.2889,26.5644,206600.0
2010-02-10 10:30:00,30.84,30.9,30.67,30.9,124800.0,26.5558,26.6075,26.4094,26.6075,124800.0
2010-02-10 11:00:00,30.91,31.06,30.87,31.05,95400.0,26.6161,26.7452,26.5816,26.7366,95400.0
2010-02-10 11:30:00,31.04,31.16,31.01,31.05,140100.0,26.728,26.8314,26.7022,26.7366,140100.0
2010-02-10 12:00:00,31.06,31.29,31.06,31.26,95500.0,26.7452,26.9433,26.7452,26.9175,95500.0
2010-02-10 12:30:00,31.27,31.3,31.19,31.2,46900.0,26.9261,26.9519,26.8572,26.8658,46900.0
2010-02-10 13:00:00,31.2,31.35,31.14,31.33,68400.0,26.8658,26.995,26.8141,26.9777,68400.0
2010-02-10 13:30:00,31.33,31.33,31.18,31.22,73000.0,26.9777,26.9777,26.8486,26.883,73000.0
2010-02-10 14:00:00,31.23,31.31,31.2,31.2,76800.0,26.8916,26.9605,26.8658,26.8658,76800.0
2010-02-10 14:30:00,31.19,31.21,31.13,31.19,95800.0,26.8572,26.8744,26.8055,26.8572,95800.0
2010-02-10 15:00:00,31.19,31.34,31.14,31.33,200300.0,26.8572,26.9863,26.8141,26.9777,200300.0
2010-02-10 15:30:00,31.33,31.45,31.26,31.45,415500.0,26.9777,27.0811,26.9175,27.0811,415500.0
2010-02-11 09:30:00,31.47,31.74,31.36,31.57,281500.0,27.0983,27.3308,27.0036,27.1844,281500.0
2010-02-11 10:00:00,31.56,31.78,31.53,31.7,141100.0,27.1758,27.3652,27.15,27.2963,141100.0
2010-02-11 10:30:00,31.68,31.68,31.17,31.18,233700.0,27.2791,27.2791,26.84,26.8486,233700.0
2010-02-11 11:00:00,31.18,31.46,31.17,31.4,246400.0,26.8486,27.0897,26.84,27.038,246400.0
2010-02-11 11:30:00,31.4,31.6,31.35,31.57,105700.0,27.038,27.2102,26.995,27.1844,105700.0
2010-02-11 12:00:00,31.57,31.68,31.56,31.58,91400.0,27.1844,27.2791,27.1758,27.193,91400.0
2010-02-11 12:30:00,31.58,31.75,31.55,31.74,135900.0,27.193,27.3394,27.1672,27.3308,135900.0
2010-02-11 13:00:00,31.73,31.76,31.69,31.7,109500.0,27.3222,27.348,27.2877,27.2963,109500.0
2010-02-11 13:30:00,31.7,31.76,31.67,31.73,162700.0,27.2963,27.348,27.2705,27.3222,162700.0
2010-02-11 14:00:00,31.74,31.75,31.66,31.74,123700.0,27.3308,27.3394,27.2619,27.3308,123700.0
2010-02-11 14:30:00,31.74,31.74,31.62,31.68,341900.0,27.3308,27.3308,27.2275,27.2791,341900.0
2010-02-11 15:00:00,31.68,31.81,31.6,31.61,293800.0,27.2791,27.3911,27.2102,27.2188,293800.0
2010-02-11 15:30:00,31.6,31.64,31.52,31.57,351000.0,27.2102,27.2447,27.1413,27.1844,351000.0
2010-02-12 09:30:00,31.29,31.4,31.0,31.14,93900.0,26.9433,27.038,26.6936,26.8141,93900.0
2010-02-12 10:00:00,31.13,31.43,31.05,31.38,171600.0,26.8055,27.0638,26.7366,27.0208,171600.0
2010-02-12 10:30:00,31.38,31.44,31.27,31.38,80800.0,27.0208,27.0725,26.9261,27.0208,80800.0
2010-02-12 11:00:00,31.37,31.43,31.29,31.36,40000.0,27.0122,27.0638,26.9433,27.0036,40000.0
2010-02-12 11:30:00,31.35,31.37,31.28,31.3,39600.0,26.995,27.0122,26.9347,26.9519,39600.0
2010-02-12 12:00:00,31.29,31.6,31.29,31.58,158300.0,26.9433,27.2102,26.9433,27.193,158300.0
2010-02-12 12:30:00,31.57,31.63,31.54,31.57,43600.0,27.1844,27.2361,27.1586,27.1844,43600.0
2010-02-12 13:00:00,31.58,31.61,31.46,31.58,65100.0,27.193,27.2188,27.0897,27.193,65100.0
2010-02-12 13:30:00,31.57,31.67,31.52,31.57,46800.0,27.1844,27.2705,27.1413,27.1844,46800.0
2010-02-12 14:00:00,31.56,31.69,31.55,31.63,25700.0,27.1758,27.2877,27.1672,27.2361,25700.0
2010-02-12 14:30:00,31.63,31.63,31.43,31.51,65300.0,27.2361,27.2361,27.0638,27.1327,65300.0
2010-02-12 15:00:00,31.5,31.52,31.38,31.44,74600.0,27.1241,27.1413,27.0208,27.0725,74600.0
2010-02-12 15:30:00,31.42,31.67,31.38,31.64,247600.0,27.0552,27.2705,27.0208,27.2447,247600.0
2010-02-16 09:30:00,31.99,31.99,31.6,31.75,64100.0,27.5461,27.5461,27.2102,27.3394,64100.0
2010-02-16 10:00:00,31.77,31.96,31.72,31.9,67800.0,27.3566,27.5202,27.3136,27.4686,67800.0
2010-02-16 10:30:00,31.92,32.0,31.87,31.87,64100.0,27.4858,27.5547,27.4427,27.4427,64100.0
2010-02-16 11:00:00,31.87,31.97,31.86,31.93,42500.0,27.4427,27.5288,27.4341,27.4944,42500.0
2010-02-16 11:30:00,31.92,31.98,31.89,31.96,48700.0,27.4858,27.5374,27.4599,27.5202,48700.0
2010-02-16 12:00:00,31.96,32.0,31.92,31.95,37200.0,27.5202,27.5547,27.4858,27.5116,37200.0
2010-02-16 12:30:00,31.94,32.0,31.92,31.96,22600.0,27.503,27.5547,27.4858,27.5202,22600.0
2010-02-16 13:00:00,31.96,31.96,31.89,31.93,33300.0,27.5202,27.5202,27.4599,27.4944,33300.0
2010-02-16 13:30:00,31.93,31.95,31.88,31.93,35100.0,27.4944,27.5116,27.4513,27.4944,35100.0
2010-02-16 14:00:00,31.92,31.95,31.88,31.93,50300.0,27.4858,27.5116,27.4513,27.4944,50300.0
2010-02-16 14:30:00,31.93,31.99,31.87,31.94,44000.0,27.4944,27.5461,27.4427,27.503,44000.0
2010-02-16 15:00:00,31.96,32.02,31.95,31.99,47400.0,27.5202,27.5719,27.5116,27.5461,47400.0
2010-02-16 15:30:00,31.99,32.09,31.98,32.09,114800.0,27.5461,27.6322,27.5374,27.6322,114800.0
2010-02-17 09:30:00,32.29,32.63,32.26,32.5,196200.0,27.8044,28.0971,27.7785,27.9852,196200.0
2010-02-17 10:00:00,32.5,32.58,32.45,32.56,146700.0,27.9852,28.0541,27.9422,28.0369,146700.0
2010-02-17 10:30:00,32.56,32.6,32.5,32.56,145200.0,28.0369,28.0713,27.9852,28.0369,145200.0
2010-02-17 11:00:00,32.56,32.62,32.38,32.42,204100.0,28.0369,28.0885,27.8819,27.9163,204100.0
2010-02-17 11:30:00,32.43,32.53,32.4,32.51,113200.0,27.9249,28.011,27.8991,27.9938,113200.0
2010-02-17 12:00:00,32.5,32.6,32.47,32.55,72300.0,27.9852,28.0713,27.9594,28.0283,72300.0
2010-02-17 12:30:00,32.55,32.56,32.36,32.41,77000.0,28.0283,28.0369,27.8647,27.9077,77000.0
2010-02-17 13:00:00,32.41,32.51,32.41,32.5,40900.0,27.9077,27.9938,27.9077,27.9852,40900.0
2010-02-17 13:30:00,32.5,32.54,32.47,32.53,40900.0,27.9852,28.0196,27.9594,28.011,40900.0
2010-02-17 14:00:00,32.5,32.52,32.41,32.46,68000.0,27.9852,28.0024,27.9077,27.9508,68000.0
2010-02-17 14:30:00,32.45,32.5,32.43,32.49,48600.0,27.9422,27.9852,27.9249,27.9766,48600.0
2010-02-17 15:00:00,32.49,32.64,32.44,32.61,173600.0,27.9766,28.1058,27.9335,28.0799,173600.0
2010-02-17 15:30:00,32.61,32.66,32.57,32.66,150300.0,28.0799,28.123,28.0455,28.123,150300.0
2010-02-18 09:30:00,32.69,32.69,32.41,32.45,237500.0,28.1488,28.1488,27.9077,27.9422,237500.0
2010-02-18 10:00:00,32.44,32.44,32.16,32.22,97400.0,27.9335,27.9335,27.6924,27.7441,97400.0
2010-02-18 10:30:00,32.21,32.24,32.15,32.2,103700.0,27.7355,27.7613,27.6838,27.7269,103700.0
2010-02-18 11:00:00,32.19,32.21,32.13,32.15,41600.0,27.7183,27.7355,27.6666,27.6838,41600.0
2010-02-18 11:30:00,32.15,32.24,32.13,32.21,30000.0,27.6838,27.7613,27.6666,27.7355,30000.0
2010-02-18 12:00:00,32.2,32.22,32.16,32.2,28700.0,27.7269,27.7441,27.6924,27.7269,28700.0
2010-02-18 12:30:00,32.2,32.22,32.15,32.18,30200.0,27.7269,27.7441,27.6838,27.7097,30200.0
2010-02-18 13:00:00,32.17,32.19,32.1,32.11,72600.0,27.701,27.7183,27.6408,27.6494,72600.0
2010-02-18 13:30:00,32.12,32.21,32.11,32.16,40500.0,27.658,27.7355,27.6494,27.6924,40500.0
2010-02-18 14:00:00,32.16,32.24,32.14,32.22,61800.0,27.6924,27.7613,27.6752,27.7441,61800.0
2010-02-18 14:30:00,32.23,32.31,32.18,32.28,95100.0,27.7527,27.8216,27.7097,27.7958,95100.0
2010-02-18 15:00:00,32.27,32.32,32.25,32.26,59900.0,27.7872,27.8302,27.7699,27.7785,59900.0
2010-02-18 15:30:00,32.27,32.39,32.26,32.37,167500.0,27.7872,27.8905,27.7785,27.8733,167500.0
2010-02-19 09:30:00,32.2,32.7,32.2,32.37,71400.0,27.7269,28.1574,27.7269,27.8733,71400.0
2010-02-19 10:00:00,32.38,32.55,32.35,32.5,49000.0,27.8819,28.0283,27.856,27.9852,49000.0
2010-02-19 10:30:00,32.5,32.51,32.31,32.33,44100.0,27.9852,27.9938,27.8216,27.8388,44100.0
2010-02-19 11:00:00,32.33,32.47,32.33,32.47,54300.0,27.8388,27.9594,27.8388,27.9594,54300.0
2010-02-19 11:30:00,32.47,32.69,32.45,32.68,74400.0,27.9594,28.1488,27.9422,28.1402,74400.0
2010-02-19 12:00:00,32.67,32.94,32.62,32.82,127300.0,28.1316,28.3641,28.0885,28.2608,127300.0
2010-02-19 12:30:00,32.82,32.86,32.77,32.85,65900.0,28.2608,28.2952,28.2177,28.2866,65900.0
2010-02-19 13:00:00,32.86,32.9,32.8,32.8,56300.0,28.2952,28.3296,28.2435,28.2435,56300.0
2010-02-19 13:30:00,32.81,32.85,32.75,32.77,90500.0,28.2521,28.2866,28.2005,28.2177,90500.0
2010-02-19 14:00:00,32.77,32.77,32.61,32.63,46500.0,28.2177,28.2177,28.0799,28.0971,46500.0
2010-02-19 14:30:00,32.63,32.71,32.61,32.68,86300.0,28.0971,28.166,28.0799,28.1402,86300.0
2010-02-19 15:00:00,32.68,32.87,32.68,32.86,320600.0,28.1402,28.3038,28.1402,28.2952,320600.0
2010-02-19 15:30:00,32.87,32.98,32.86,32.95,280400.0,28.3038,28.3985,28.2952,28.3727,280400.0
2010-02-22 09:30:00,33.1,33.78,33.1,33.54,273800.0,28.5019,29.0874,28.5019,28.8807,273800.0
2010-02-22 10:00:00,33.6,33.6,33.45,33.47,112800.0,28.9324,28.9324,28.8032,28.8205,112800.0
2010-02-22 10:30:00,33.48,33.5,33.35,33.39,67800.0,28.8291,28.8463,28.7171,28.7516,67800.0
2010-02-22 11:00:00,33.4,33.46,33.32,33.33,71500.0,28.7602,28.8118,28.6913,28.6999,71500.0
2010-02-22 11:30:00,33.36,33.54,33.36,33.51,78300.0,28.7257,28.8807,28.7257,28.8549,78300.0
2010-02-22 12:00:00,33.51,33.57,33.44,33.49,76600.0,28.8549,28.9066,28.7946,28.8377,76600.0
2010-02-22 12:30:00,33.5,33.54,33.45,33.45,126400.0,28.8463,28.8807,28.8032,28.8032,126400.0
2010-02-22 13:00:00,33.45,33.46,33.4,33.42,104700.0,28.8032,28.8118,28.7602,28.7774,104700.0
2010-02-22 13:30:00,33.43,33.5,33.41,33.44,100500.0,28.786,28.8463,28.7688,28.7946,100500.0
2010-02-22 14:00:00,33.43,33.46,33.39,33.4,145500.0,28.786,28.8118,28.7516,28.7602,145500.0
2010-02-22 14:30:00,33.41,33.41,33.37,33.38,122000.0,28.7688,28.7688,28.7343,28.743,122000.0
2010-02-22 15:00:00,33.38,33.4,33.35,33.37,99900.0,28.743,28.7602,28.7171,28.7343,99900.0
2010-02-22 15:30:00,33.37,33.41,33.33,33.4,191400.0,28.7343,28.7688,28.6999,28.7602,191400.0
2010-02-23 09:30:00,33.4,33.74,33.33,33.48,159500.0,28.7602,29.0529,28.6999,28.8291,159500.0
2010-02-23 10:00:00,33.49,33.52,33.05,33.08,188200.0,28.8377,28.8635,28.4588,28.4846,188200.0
2010-02-23 10:30:00,33.07,33.12,32.95,33.07,111600.0,28.476,28.5191,28.3727,28.476,111600.0
2010-02-23 11:00:00,33.07,33.25,33.05,33.25,140600.0,28.476,28.631,28.4588,28.631,140600.0
2010-02-23 11:30:00,33.24,33.44,33.24,33.41,177700.0,28.6224,28.7946,28.6224,28.7688,177700.0
2010-02-23 12:00:00,33.4,33.47,33.37,33.4,271200.0,28.7602,28.8205,28.7343,28.7602,271200.0
2010-02-23 12:30:00,33.4,33.42,33.35,33.41,86700.0,28.7602,28.7774,28.7171,28.7688,86700.0
2010-02-23 13:00:00,33.41,33.54,33.39,33.54,128400.0,28.7688,28.8807,28.7516,28.8807,128400.0
2010-02-23 13:30:00,33.54,33.55,33.38,33.44,101800.0,28.8807,28.8893,28.743,28.7946,101800.0
2010-02-23 14:00:00,33.43,33.46,33.38,33.43,124900.0,28.786,28.8118,28.743,28.786,124900.0
2010-02-23 14:30:00,33.42,33.47,33.41,33.47,140200.0,28.7774,28.8205,28.7688,28.8205,140200.0
2010-02-23 15:00:00,33.47,33.49,33.4,33.44,167000.0,28.8205,28.8377,28.7602,28.7946,167000.0
2010-02-23 15:30:00,33.44,33.49,33.4,33.45,374400.0,28.7946,28.8377,28.7602,28.8032,374400.0
2010-02-24 09:30:00,33.68,34.0,33.4,33.95,170900.0,29.0013,29.2768,28.7602,29.2338,170900.0
2010-02-24 10:00:00,33.96,34.11,33.95,34.0,277700.0,29.2424,29.3715,29.2338,29.2768,277700.0
2010-02-24 10:30:00,34.0,34.34,33.99,34.23,144000.0,29.2768,29.5696,29.2682,29.4749,144000.0
2010-02-24 11:00:00,34.26,34.35,34.15,34.24,65500.0,29.5007,29.5782,29.406,29.4835,65500.0
2010-02-24 11:30:00,34.23,34.28,34.14,34.2,54900.0,29.4749,29.5179,29.3974,29.449,54900.0
2010-02-24 12:00:00,34.19,34.23,34.11,34.16,86700.0,29.4404,29.4749,29.3715,29.4146,86700.0
2010-02-24 12:30:00,34.15,34.22,34.15,34.2,48100.0,29.406,29.4663,29.406,29.449,48100.0
2010-02-24 13:00:00,34.19,34.21,34.13,34.18,49400.0,29.4404,29.4577,29.3888,29.4318,49400.0
2010-02-24 13:30:00,34.18,34.21,34.1,34.15,28600.0,29.4318,29.4577,29.3629,29.406,28600.0
2010-02-24 14:00:00,34.15,34.15,34.02,34.02,24800.0,29.406,29.406,29.2941,29.2941,24800.0
2010-02-24 14:30:00,34.02,34.04,33.95,33.97,97900.0,29.2941,29.3113,29.2338,29.251,97900.0
2010-02-24 15:00:00,33.98,34.05,33.97,34.03,156900.0,29.2596,29.3199,29.251,29.3027,156900.0
2010-02-24 15:30:00,34.04,34.27,34.01,34.21,333200.0,29.3113,29.5093,29.2854,29.4577,333200.0
2010-02-25 09:30:00,33.83,33.91,33.44,33.9,226500.0,29.1304,29.1993,28.7946,29.1907,226500.0
2010-02-25 10:00:00,33.86,34.13,33.81,34.09,172400.0,29.1563,29.3888,29.1132,29.3543,172400.0
2010-02-25 10:30:00,34.09,34.17,34.0,34.1,89100.0,29.3543,29.4232,29.2768,29.3629,89100.0
2010-02-25 11:00:00,34.11,34.28,34.08,34.24,160400.0,29.3715,29.5179,29.3457,29.4835,160400.0
2010-02-25 11:30:00,34.24,34.3,33.9,33.94,112300.0,29.4835,29.5352,29.1907,29.2252,112300.0
2010-02-25 12:00:00,33.94,34.0,33.94,33.94,32000.0,29.2252,29.2768,29.2252,29.2252,32000.0
2010-02-25 12:30:00,33.96,34.08,33.95,34.04,91900.0,29.2424,29.3457,29.2338,29.3113,91900.0
2010-02-25 13:00:00,34.04,34.19,34.02,34.14,70200.0,29.3113,29.4404,29.2941,29.3974,70200.0
2010-02-25 13:30:00,34.14,34.52,34.13,34.44,177700.0,29.3974,29.7246,29.3888,29.6557,177700.0
2010-02-25 14:00:00,34.46,34.56,34.34,34.46,119100.0,29.6729,29.759,29.5696,29.6729,119100.0
2010-02-25 14:30:00,34.46,34.54,34.4,34.42,139500.0,29.6729,29.7418,29.6213,29.6385,139500.0
2010-02-25 15:00:00,34.43,34.63,34.38,34.59,207200.0,29.6471,29.8193,29.604,29.7849,207200.0
2010-02-25 15:30:00,34.59,34.81,34.55,34.72,386200.0,29.7849,29.9743,29.7504,29.8968,386200.0
2010-02-26 09:30:00,34.75,35.19,34.73,34.92,147500.0,29.9226,30.3015,29.9054,30.069,147500.0
2010-02-26 10:00:00,34.92,35.13,34.73,35.08,157400.0,30.069,30.2499,29.9054,30.2068,157400.0
2010-02-26 10:30:00,35.08,35.46,35.08,35.31,256600.0,30.2068,30.534,30.2068,30.4048,256600.0
2010-02-26 11:00:00,35.3,35.42,35.25,35.37,139100.0,30.3962,30.4996,30.3532,30.4565,139100.0
2010-02-26 11:30:00,35.37,35.5,35.32,35.34,58300.0,30.4565,30.5685,30.4135,30.4307,58300.0
2010-02-26 12:00:00,35.34,35.34,35.18,35.26,58700.0,30.4307,30.4307,30.2929,30.3618,58700.0
2010-02-26 12:30:00,35.26,35.29,35.07,35.12,89500.0,30.3618,30.3876,30.1982,30.2412,89500.0
2010-02-26 13:00:00,35.13,35.4,35.12,35.4,71700.0,30.2499,30.4823,30.2412,30.4823,71700.0
2010-02-26 13:30:00,35.4,35.43,35.29,35.37,93300.0,30.4823,30.5082,30.3876,30.4565,93300.0
2010-02-26 14:00:00,35.37,35.39,35.3,35.35,76500.0,30.4565,30.4737,30.3962,30.4393,76500.0
2010-02-26 14:30:00,35.35,35.39,35.26,35.3,61500.0,30.4393,30.4737,30.3618,30.3962,61500.0
2010-02-26 15:00:00,35.31,35.45,35.29,35.33,236300.0,30.4048,30.5254,30.3876,30.4221,236300.0
2010-02-26 15:30:00,35.34,35.49,35.31,35.45,299700.0,30.4307,30.5598,30.4048,30.5254,299700.0
2010-03-01 09:30:00,35.46,35.82,35.39,35.53,311900.0,30.534,30.844,30.4737,30.5943,311900.0
2010-03-01 10:00:00,35.52,35.6,35.38,35.44,210500.0,30.5857,30.6546,30.4651,30.5168,210500.0
2010-03-01 10:30:00,35.44,35.46,35.27,35.28,235100.0,30.5168,30.534,30.3704,30.379,235100.0
2010-03-01 11:00:00,35.28,35.36,35.27,35.31,122000.0,30.379,30.4479,30.3704,30.4048,122000.0
2010-03-01 11:30:00,35.31,35.31,35.03,35.16,104700.0,30.4048,30.4048,30.1637,30.2757,104700.0
2010-03-01 12:00:00,35.16,35.23,35.15,35.18,78900.0,30.2757,30.336,30.2671,30.2929,78900.0
2010-03-01 12:30:00,35.19,35.19,35.07,35.07,32100.0,30.3015,30.3015,30.1982,30.1982,32100.0
2010-03-01 13:00:00,35.08,35.13,35.03,35.06,75400.0,30.2068,30.2499,30.1637,30.1896,75400.0
2010-03-01 13:30:00,35.06,35.14,35.05,35.06,49700.0,30.1896,30.2585,30.181,30.1896,49700.0
2010-03-01 14:00:00,35.06,35.07,35.0,35.02,167400.0,30.1896,30.1982,30.1379,30.1551,167400.0
2010-03-01 14:30:00,35.02,35.04,34.96,35.0,112600.0,30.1551,30.1724,30.1035,30.1379,112600.0
2010-03-01 15:00:00,35.01,35.04,34.88,34.88,214300.0,30.1465,30.1724,30.0346,30.0346,214300.0
2010-03-01 15:30:00,34.88,34.97,34.82,34.93,362600.0,30.0346,30.1121,29.9829,30.0776,362600.0
2010-03-02 09:30:00,34.96,35.34,34.96,35.26,98200.0,30.1035,30.4307,30.1035,30.3618,98200.0
2010-03-02 10:00:00,35.26,35.31,35.04,35.14,145300.0,30.3618,30.4048,30.1724,30.2585,145300.0
2010-03-02 10:30:00,35.15,35.2,35.01,35.02,53100.0,30.2671,30.3101,30.1465,30.1551,53100.0
2010-03-02 11:00:00,35.02,35.08,34.99,35.02,90500.0,30.1551,30.2068,30.1293,30.1551,90500.0
2010-03-02 11:30:00,35.03,35.03,34.88,34.91,66100.0,30.1637,30.1637,30.0346,30.0604,66100.0
2010-03-02 12:00:00,34.91,35.01,34.91,34.98,81500.0,30.0604,30.1465,30.0604,30.1207,81500.0
2010-03-02 12:30:00,34.98,35.01,34.94,34.96,62600.0,30.1207,30.1465,30.0862,30.1035,62600.0
2010-03-02 13:00:00,34.97,35.04,34.94,35.0,199800.0,30.1121,30.1724,30.0862,30.1379,199800.0
2010-03-02 13:30:00,34.99,35.07,34.97,35.01,229700.0,30.1293,30.1982,30.1121,30.1465,229700.0
2010-03-02 14:00:00,35.02,35.05,34.93,34.95,147400.0,30.1551,30.181,30.0776,30.0949,147400.0
2010-03-02 14:30:00,34.95,35.05,34.93,34.95,68400.0,30.0949,30.181,30.0776,30.0949,68400.0
2010-03-02 15:00:00,34.96,34.99,34.89,34.98,130400.0,30.1035,30.1293,30.0432,30.1207,130400.0
2010-03-02 15:30:00,34.99,35.12,34.95,35.09,341100.0,30.1293,30.2412,30.0949,30.2154,341100.0
2010-03-03 09:30:00,34.06,34.68,34.06,34.48,605000.0,29.3285,29.8624,29.3285,29.6901,605000.0
2010-03-03 10:00:00,34.51,34.7,34.44,34.46,230100.0,29.716,29.8796,29.6557,29.6729,230100.0
2010-03-03 10:30:00,34.45,34.7,34.42,34.67,164000.0,29.6643,29.8796,29.6385,29.8538,164000.0
2010-03-03 11:00:00,34.68,34.85,34.66,34.75,156700.0,29.8624,30.0088,29.8451,29.9226,156700.0
2010-03-03 11:30:00,34.75,34.76,34.57,34.63,122700.0,29.9226,29.9313,29.7676,29.8193,122700.0
2010-03-03 12:00:00,34.63,34.63,34.53,34.54,98800.0,29.8193,29.8193,29.7332,29.7418,98800.0
2010-03-03 12:30:00,34.53,34.53,34.4,34.41,58900.0,29.7332,29.7332,29.6213,29.6299,58900.0
2010-03-03 13:00:00,34.41,34.51,34.4,34.5,68300.0,29.6299,29.716,29.6213,29.7074,68300.0
2010-03-03 13:30:00,34.5,34.63,34.5,34.63,91500.0,29.7074,29.8193,29.7074,29.8193,91500.0
2010-03-03 14:00:00,34.62,34.71,34.62,34.67,166600.0,29.8107,29.8882,29.8107,29.8538,166600.0
2010-03-03 14:30:00,34.67,34.69,34.5,34.51,199000.0,29.8538,29.871,29.7074,29.716,199000.0
2010-03-03 15:00:00,34.5,34.64,34.46,34.6,140000.0,29.7074,29.8279,29.6729,29.7935,140000.0
2010-03-03 15:30:00,34.61,34.66,34.58,34.6,212100.0,29.8021,29.8451,29.7763,29.7935,212100.0
2010-03-04 09:30:00,34.55,34.67,34.39,34.47,168000.0,29.7504,29.8538,29.6127,29.6815,168000.0
2010-03-04 10:00:00,34.47,34.47,34.15,34.2,200900.0,29.6815,29.6815,29.406,29.449,200900.0
2010-03-04 10:30:00,34.19,34.21,33.96,34.14,176500.0,29.4404,29.4577,29.2424,29.3974,176500.0
2010-03-04 11:00:00,34.14,34.4,34.1,34.39,99800.0,29.3974,29.6213,29.3629,29.6127,99800.0
2010-03-04 11:30:00,34.39,34.39,34.31,34.35,103600.0,29.6127,29.6127,29.5438,29.5782,103600.0
2010-03-04 12:00:00,34.35,34.46,34.28,34.46,97500.0,29.5782,29.6729,29.5179,29.6729,97500.0
2010-03-04 12:30:00,34.46,34.51,34.34,34.36,66100.0,29.6729,29.716,29.5696,29.5868,66100.0
2010-03-04 13:00:00,34.36,34.4,34.28,34.3,59300.0,29.5868,29.6213,29.5179,29.5352,59300.0
2010-03-04 13:30:00,34.31,34.31,34.19,34.22,48200.0,29.5438,29.5438,29.4404,29.4663,48200.0
2010-03-04 14:00:00,34.23,34.25,34.14,34.19,92400.0,29.4749,29.4921,29.3974,29.4404,92400.0
2010-03-04 14:30:00,34.18,34.29,34.17,34.26,147700.0,29.4318,29.5265,29.4232,29.5007,147700.0
2010-03-04 15:00:00,34.26,34.27,34.22,34.27,124000.0,29.5007,29.5093,29.4663,29.5093,124000.0
2010-03-04 15:30:00,34.26,34.33,34.23,34.3,290000.0,29.5007,29.561,29.4749,29.5352,290000.0
2010-03-05 09:30:00,34.41,34.69,34.38,34.63,108000.0,29.6299,29.871,29.604,29.8193,108000.0
2010-03-05 10:00:00,34.64,34.81,34.61,34.79,82800.0,29.8279,29.9743,29.8021,29.9571,82800.0
2010-03-05 10:30:00,34.8,34.84,34.72,34.83,57300.0,29.9657,30.0001,29.8968,29.9915,57300.0
2010-03-05 11:00:00,34.84,34.87,34.77,34.85,40600.0,30.0001,30.026,29.9399,30.0088,40600.0
2010-03-05 11:30:00,34.86,34.97,34.82,34.82,72200.0,30.0174,30.1121,29.9829,29.9829,72200.0
2010-03-05 12:00:00,34.83,34.98,34.82,34.98,60300.0,29.9915,30.1207,29.9829,30.1207,60300.0
2010-03-05 12:30:00,34.98,35.09,34.97,35.01,110400.0,30.1207,30.2154,30.1121,30.1465,110400.0
2010-03-05 13:00:00,35.01,35.12,34.99,35.09,62500.0,30.1465,30.2412,30.1293,30.2154,62500.0
2010-03-05 13:30:00,35.08,35.09,34.99,35.02,44300.0,30.2068,30.2154,30.1293,30.1551,44300.0
2010-03-05 14:00:00,35.01,35.03,34.89,34.9,41500.0,30.1465,30.1637,30.0432,30.0518,41500.0
2010-03-05 14:30:00,34.9,35.0,34.9,34.95,77900.0,30.0518,30.1379,30.0518,30.0949,77900.0
2010-03-05 15:00:00,34.96,35.0,34.88,34.89,77100.0,30.1035,30.1379,30.0346,30.0432,77100.0
2010-03-05 15:30:00,34.89,34.99,34.88,34.98,143700.0,30.0432,30.1293,30.0346,30.1207,143700.0
2010-03-08 09:30:00,35.02,35.41,34.79,35.4,214400.0,30.1551,30.491,29.9571,30.4823,214400.0
2010-03-08 10:00:00,35.4,35.54,35.36,35.51,222600.0,30.4823,30.6029,30.4479,30.5771,222600.0
2010-03-08 10:30:00,35.5,35.55,35.34,35.39,169800.0,30.5685,30.6115,30.4307,30.4737,169800.0
2010-03-08 11:00:00,35.4,35.47,35.35,35.36,65600.0,30.4823,30.5426,30.4393,30.4479,65600.0
2010-03-08 11:30:00,35.35,35.43,35.29,35.4,76500.0,30.4393,30.5082,30.3876,30.4823,76500.0
2010-03-08 12:00:00,35.39,35.41,35.35,35.37,42500.0,30.4737,30.491,30.4393,30.4565,42500.0
2010-03-08 12:30:00,35.36,35.39,35.3,35.38,30700.0,30.4479,30.4737,30.3962,30.4651,30700.0
2010-03-08 13:00:00,35.38,35.39,35.36,35.37,33600.0,30.4651,30.4737,30.4479,30.4565,33600.0
2010-03-08 13:30:00,35.37,35.38,35.31,35.32,119000.0,30.4565,30.4651,30.4048,30.4135,119000.0
2010-03-08 14:00:00,35.32,35.35,35.25,35.26,72800.0,30.4135,30.4393,30.3532,30.3618,72800.0
2010-03-08 14:30:00,35.27,35.28,35.2,35.21,73300.0,30.3704,30.379,30.3101,30.3187,73300.0
2010-03-08 15:00:00,35.22,35.23,35.18,35.23,73900.0,30.3274,30.336,30.2929,30.336,73900.0
2010-03-08 15:30:00,35.23,35.33,35.22,35.27,160100.0,30.336,30.4221,30.3274,30.3704,160100.0
2010-03-09 09:30:00,35.21,35.48,35.17,35.43,85400.0,30.3187,30.5512,30.2843,30.5082,85400.0
2010-03-09 10:00:00,35.43,35.45,35.33,35.33,80900.0,30.5082,30.5254,30.4221,30.4221,80900.0
2010-03-09 10:30:00,35.34,35.49,35.34,35.45,89600.0,30.4307,30.5598,30.4307,30.5254,89600.0
2010-03-09 11:00:00,35.45,35.63,35.44,35.63,59600.0,30.5254,30.6804,30.5168,30.6804,59600.0
2010-03-09 11:30:00,35.62,35.72,35.55,35.71,54000.0,30.6718,30.7579,30.6115,30.7493,54000.0
2010-03-09 12:00:00,35.71,35.92,35.71,35.92,92300.0,30.7493,30.9301,30.7493,30.9301,92300.0
2010-03-09 12:30:00,35.92,36.01,35.91,36.0,88500.0,30.9301,31.0076,30.9215,30.999,88500.0
2010-03-09 13:00:00,36.01,36.18,35.99,36.14,249700.0,31.0076,31.154,30.9904,31.1195,249700.0
2010-03-09 13:30:00,36.14,36.17,36.03,36.1,110000.0,31.1195,31.1454,31.0248,31.0851,110000.0
2010-03-09 14:00:00,36.09,36.14,36.05,36.13,60400.0,31.0765,31.1195,31.0421,31.1109,60400.0
2010-03-09 14:30:00,36.13,36.15,35.92,35.95,205800.0,31.1109,31.1282,30.9301,30.9559,205800.0
2010-03-09 15:00:00,35.95,36.12,35.92,36.06,366200.0,30.9559,31.1023,30.9301,31.0507,366200.0
2010-03-09 15:30:00,36.05,36.21,36.03,36.15,472800.0,31.0421,31.1798,31.0248,31.1282,472800.0
2010-03-10 09:30:00,36.19,36.71,35.99,36.43,209400.0,31.1626,31.6104,30.9904,31.3693,209400.0
2010-03-10 10:00:00,36.43,36.55,36.28,36.39,293500.0,31.3693,31.4726,31.2401,31.3348,293500.0
2010-03-10 10:30:00,36.39,36.54,36.35,36.37,67200.0,31.3348,31.464,31.3004,31.3176,67200.0
2010-03-10 11:00:00,36.37,36.47,36.28,36.28,61300.0,31.3176,31.4037,31.2401,31.2401,61300.0
2010-03-10 11:30:00,36.29,36.31,36.08,36.09,61300.0,31.2487,31.2659,31.0679,31.0765,61300.0
2010-03-10 12:00:00,36.09,36.09,35.84,35.86,89700.0,31.0765,31.0765,30.8612,30.8784,89700.0
2010-03-10 12:30:00,35.87,35.92,35.82,35.9,42800.0,30.8871,30.9301,30.844,30.9129,42800.0
2010-03-10 13:00:00,35.9,36.03,35.9,35.98,82500.0,30.9129,31.0248,30.9129,30.9818,82500.0
2010-03-10 13:30:00,35.98,36.0,35.9,35.91,44800.0,30.9818,30.999,30.9129,30.9215,44800.0
2010-03-10 14:00:00,35.91,36.02,35.87,36.02,82500.0,30.9215,31.0162,30.8871,31.0162,82500.0
2010-03-10 14:30:00,36.02,36.04,35.91,35.92,296900.0,31.0162,31.0334,30.9215,30.9301,296900.0
2010-03-10 15:00:00,35.93,35.96,35.69,35.69,206400.0,30.9387,30.9646,30.7321,30.7321,206400.0
2010-03-10 15:30:00,35.69,35.8,35.63,35.78,264800.0,30.7321,30.8268,30.6804,30.8096,264800.0
2010-03-11 09:30:00,35.64,35.82,35.51,35.74,83300.0,30.689,30.844,30.5771,30.7751,83300.0
2010-03-11 10:00:00,35.71,35.75,35.57,35.62,88500.0,30.7493,30.7837,30.6287,30.6718,88500.0
2010-03-11 10:30:00,35.62,35.65,35.44,35.46,205200.0,30.6718,30.6976,30.5168,30.534,205200.0
2010-03-11 11:00:00,35.46,35.58,35.41,35.54,203100.0,30.534,30.6373,30.491,30.6029,203100.0
2010-03-11 11:30:00,35.54,35.55,35.38,35.42,67300.0,30.6029,30.6115,30.4651,30.4996,67300.0
2010-03-11 12:00:00,35.43,35.43,35.21,35.24,115500.0,30.5082,30.5082,30.3187,30.3446,115500.0
2010-03-11 12:30:00,35.23,35.37,35.22,35.36,85300.0,30.336,30.4565,30.3274,30.4479,85300.0
2010-03-11 13:00:00,35.35,35.41,35.33,35.36,59000.0,30.4393,30.491,30.4221,30.4479,59000.0
2010-03-11 13:30:00,35.36,35.41,35.33,35.38,117900.0,30.4479,30.491,30.4221,30.4651,117900.0
2010-03-11 14:00:00,35.38,35.44,35.36,35.39,108100.0,30.4651,30.5168,30.4479,30.4737,108100.0
2010-03-11 14:30:00,35.4,35.48,35.39,35.41,93000.0,30.4823,30.5512,30.4737,30.491,93000.0
2010-03-11 15:00:00,35.41,35.49,35.4,35.44,215300.0,30.491,30.5598,30.4823,30.5168,215300.0
2010-03-11 15:30:00,35.44,35.63,35.44,35.57,287500.0,30.5168,30.6804,30.5168,30.6287,287500.0
2010-03-12 09:30:00,35.63,35.76,35.18,35.27,156800.0,30.6804,30.7923,30.2929,30.3704,156800.0
2010-03-12 10:00:00,35.27,35.41,35.11,35.34,256100.0,30.3704,30.491,30.2326,30.4307,256100.0
2010-03-12 10:30:00,35.34,35.38,35.24,35.28,127800.0,30.4307,30.4651,30.3446,30.379,127800.0
2010-03-12 11:00:00,35.27,35.5,35.24,35.44,141900.0,30.3704,30.5685,30.3446,30.5168,141900.0
2010-03-12 11:30:00,35.43,35.44,35.34,35.38,45400.0,30.5082,30.5168,30.4307,30.4651,45400.0
2010-03-12 12:00:00,35.38,35.42,35.35,35.37,54100.0,30.4651,30.4996,30.4393,30.4565,54100.0
2010-03-12 12:30:00,35.37,35.48,35.33,35.44,124400.0,30.4565,30.5512,30.4221,30.5168,124400.0
2010-03-12 13:00:00,35.44,35.5,35.42,35.43,37300.0,30.5168,30.5685,30.4996,30.5082,37300.0
2010-03-12 13:30:00,35.43,35.5,35.38,35.49,56200.0,30.5082,30.5685,30.4651,30.5598,56200.0
2010-03-12 14:00:00,35.49,35.5,35.43,35.43,36200.0,30.5598,30.5685,30.5082,30.5082,36200.0
2010-03-12 14:30:00,35.42,35.46,35.35,35.37,77400.0,30.4996,30.534,30.4393,30.4565,77400.0
2010-03-12 15:00:00,35.37,35.43,35.34,35.35,43600.0,30.4565,30.5082,30.4307,30.4393,43600.0
2010-03-12 15:30:00,35.35,35.41,35.35,35.38,113600.0,30.4393,30.491,30.4393,30.4651,113600.0
2010-03-15 09:30:00,35.46,35.71,35.25,35.51,94700.0,30.534,30.7493,30.3532,30.5771,94700.0
2010-03-15 10:00:00,35.52,35.52,35.3,35.42,96000.0,30.5857,30.5857,30.3962,30.4996,96000.0
2010-03-15 10:30:00,35.41,35.58,35.39,35.58,52000.0,30.491,30.6373,30.4737,30.6373,52000.0
2010-03-15 11:00:00,35.58,35.64,35.31,35.34,55300.0,30.6373,30.689,30.4048,30.4307,55300.0
2010-03-15 11:30:00,35.34,35.45,35.28,35.44,51400.0,30.4307,30.5254,30.379,30.5168,51400.0
2010-03-15 12:00:00,35.43,35.5,35.36,35.42,46400.0,30.5082,30.5685,30.4479,30.4996,46400.0
2010-03-15 12:30:00,35.42,35.49,35.37,35.41,28800.0,30.4996,30.5598,30.4565,30.491,28800.0
2010-03-15 13:00:00,35.42,35.47,35.38,35.45,25300.0,30.4996,30.5426,30.4651,30.5254,25300.0
2010-03-15 13:30:00,35.45,35.54,35.45,35.5,40900.0,30.5254,30.6029,30.5254,30.5685,40900.0
2010-03-15 14:00:00,35.5,35.56,35.48,35.52,63600.0,30.5685,30.6201,30.5512,30.5857,63600.0
2010-03-15 14:30:00,35.52,35.63,35.48,35.58,65200.0,30.5857,30.6804,30.5512,30.6373,65200.0
2010-03-15 15:00:00,35.58,35.71,35.55,35.68,79500.0,30.6373,30.7493,30.6115,30.7234,79500.0
2010-03-15 15:30:00,35.69,35.74,35.62,35.74,91400.0,30.7321,30.7751,30.6718,30.7751,91400.0
2010-03-16 09:30:00,35.75,36.16,35.7,36.09,139000.0,30.7837,31.1368,30.7407,31.0765,139000.0
2010-03-16 10:00:00,36.1,36.16,36.01,36.1,72400.0,31.0851,31.1368,31.0076,31.0851,72400.0
2010-03-16 10:30:00,36.09,36.3,36.05,36.3,79500.0,31.0765,31.2573,31.0421,31.2573,79500.0
2010-03-16 11:00:00,36.31,36.37,36.2,36.29,64300.0,31.2659,31.3176,31.1712,31.2487,64300.0
2010-03-16 11:30:00,36.3,36.33,36.27,36.3,52300.0,31.2573,31.2832,31.2315,31.2573,52300.0
2010-03-16 12:00:00,36.31,36.34,36.24,36.31,69200.0,31.2659,31.2918,31.2057,31.2659,69200.0
2010-03-16 12:30:00,36.31,36.36,36.29,36.3,100400.0,31.2659,31.309,31.2487,31.2573,100400.0
2010-03-16 13:00:00,36.3,36.38,36.3,36.36,54600.0,31.2573,31.3262,31.2573,31.309,54600.0
2010-03-16 13:30:00,36.36,36.45,36.36,36.41,51500.0,31.309,31.3865,31.309,31.352,51500.0
2010-03-16 14:00:00,36.41,36.55,36.32,36.47,90300.0,31.352,31.4726,31.2745,31.4037,90300.0
2010-03-16 14:30:00,36.47,36.47,36.2,36.35,92000.0,31.4037,31.4037,31.1712,31.3004,92000.0
2010-03-16 15:00:00,36.34,36.47,36.28,36.45,96500.0,31.2918,31.4037,31.2401,31.3865,96500.0
2010-03-16 15:30:00,36.44,36.54,36.41,36.54,193000.0,31.3779,31.464,31.352,31.464,193000.0
2010-03-17 09:30:00,36.57,36.93,36.47,36.69,151300.0,31.4898,31.7998,31.4037,31.5931,151300.0
2010-03-17 10:00:00,36.7,36.7,36.37,36.44,91100.0,31.6018,31.6018,31.3176,31.3779,91100.0
2010-03-17 10:30:00,36.44,36.54,36.42,36.54,48100.0,31.3779,31.464,31.3607,31.464,48100.0
2010-03-17 11:00:00,36.54,36.7,36.51,36.64,44600.0,31.464,31.6018,31.4381,31.5501,44600.0
2010-03-17 11:30:00,36.65,36.69,36.51,36.52,46500.0,31.5587,31.5931,31.4381,31.4468,46500.0
2010-03-17 12:00:00,36.52,36.53,36.48,36.51,45000.0,31.4468,31.4554,31.4123,31.4381,45000.0
2010-03-17 12:30:00,36.51,36.58,36.5,36.58,27800.0,31.4381,31.4984,31.4295,31.4984,27800.0
2010-03-17 13:00:00,36.58,36.58,36.51,36.53,42200.0,31.4984,31.4984,31.4381,31.4554,42200.0
2010-03-17 13:30:00,36.53,36.55,36.46,36.48,99300.0,31.4554,31.4726,31.3951,31.4123,99300.0
2010-03-17 14:00:00,36.48,36.49,36.39,36.41,64800.0,31.4123,31.4209,31.3348,31.352,64800.0
2010-03-17 14:30:00,36.42,36.42,36.15,36.16,122600.0,31.3607,31.3607,31.1282,31.1368,122600.0
2010-03-17 15:00:00,36.17,36.21,35.95,35.99,199000.0,31.1454,31.1798,30.9559,30.9904,199000.0
2010-03-17 15:30:00,36.0,36.05,35.9,36.02,336100.0,30.999,31.0421,30.9129,31.0162,336100.0
2010-03-18 09:30:00,35.93,36.03,35.73,35.74,175500.0,30.9387,31.0248,30.7665,30.7751,175500.0
2010-03-18 10:00:00,35.74,35.86,35.74,35.85,164700.0,30.7751,30.8784,30.7751,30.8698,164700.0
2010-03-18 10:30:00,35.84,35.98,35.8,35.96,69800.0,30.8612,30.9818,30.8268,30.9646,69800.0
2010-03-18 11:00:00,35.97,36.11,35.97,36.03,35800.0,30.9732,31.0937,30.9732,31.0248,35800.0
2010-03-18 11:30:00,36.03,36.14,35.97,36.11,90900.0,31.0248,31.1195,30.9732,31.0937,90900.0
2010-03-18 12:00:00,36.1,36.11,35.94,35.94,119700.0,31.0851,31.0937,30.9473,30.9473,119700.0
2010-03-18 12:30:00,35.94,35.97,35.9,35.97,56700.0,30.9473,30.9732,30.9129,30.9732,56700.0
2010-03-18 13:00:00,35.96,36.04,35.96,35.99,100700.0,30.9646,31.0334,30.9646,30.9904,100700.0
2010-03-18 13:30:00,36.0,36.15,35.99,36.12,45700.0,30.999,31.1282,30.9904,31.1023,45700.0
2010-03-18 14:00:00,36.13,36.13,36.09,36.12,33600.0,31.1109,31.1109,31.0765,31.1023,33600.0
2010-03-18 14:30:00,36.12,36.21,36.11,36.14,73400.0,31.1023,31.1798,31.0937,31.1195,73400.0
2010-03-18 15:00:00,36.14,36.28,36.14,36.25,66400.0,31.1195,31.2401,31.1195,31.2143,66400.0
2010-03-18 15:30:00,36.25,36.42,36.25,36.3,238200.0,31.2143,31.3607,31.2143,31.2573,238200.0
2010-03-19 09:30:00,36.53,36.72,36.17,36.58,439500.0,31.4554,31.619,31.1454,31.4984,439500.0
2010-03-19 10:00:00,36.58,36.59,36.23,36.45,193700.0,31.4984,31.507,31.197,31.3865,193700.0
2010-03-19 10:30:00,36.46,36.46,36.24,36.43,340300.0,31.3951,31.3951,31.2057,31.3693,340300.0
2010-03-19 11:00:00,36.41,36.5,36.39,36.43,218000.0,31.352,31.4295,31.3348,31.3693,218000.0
2010-03-19 11:30:00,36.43,36.45,36.29,36.29,63600.0,31.3693,31.3865,31.2487,31.2487,63600.0
2010-03-19 12:00:00,36.29,36.31,36.22,36.23,81100.0,31.2487,31.2659,31.1884,31.197,81100.0
2010-03-19 12:30:00,36.23,36.25,36.1,36.12,43700.0,31.197,31.2143,31.0851,31.1023,43700.0
2010-03-19 13:00:00,36.12,36.17,36.08,36.12,27000.0,31.1023,31.1454,31.0679,31.1023,27000.0
2010-03-19 13:30:00,36.12,36.12,36.05,36.07,36300.0,31.1023,31.1023,31.0421,31.0593,36300.0
2010-03-19 14:00:00,36.07,36.14,36.03,36.04,65800.0,31.0593,31.1195,31.0248,31.0334,65800.0
2010-03-19 14:30:00,36.04,36.04,35.95,35.95,71300.0,31.0334,31.0334,30.9559,30.9559,71300.0
2010-03-19 15:00:00,35.95,35.98,35.93,35.96,97700.0,30.9559,30.9818,30.9387,30.9646,97700.0
2010-03-19 15:30:00,35.96,35.97,35.83,35.9,317300.0,30.9646,30.9732,30.8526,30.9129,317300.0
2010-03-22 09:30:00,35.85,35.87,35.52,35.74,202400.0,30.8698,30.8871,30.5857,30.7751,202400.0
2010-03-22 10:00:00,35.75,36.02,35.71,36.0,258000.0,30.7837,31.0162,30.7493,30.999,258000.0
2010-03-22 10:30:00,36.01,36.04,35.96,35.99,120100.0,31.0076,31.0334,30.9646,30.9904,120100.0
2010-03-22 11:00:00,35.99,36.02,35.93,35.96,66700.0,30.9904,31.0162,30.9387,30.9646,66700.0
2010-03-22 11:30:00,35.96,35.97,35.9,35.94,62500.0,30.9646,30.9732,30.9129,30.9473,62500.0
2010-03-22 12:00:00,35.94,35.99,35.86,35.92,70900.0,30.9473,30.9904,30.8784,30.9301,70900.0
2010-03-22 12:30:00,35.92,35.97,35.86,35.9,65400.0,30.9301,30.9732,30.8784,30.9129,65400.0
2010-03-22 13:00:00,35.9,36.08,35.9,36.0,94600.0,30.9129,31.0679,30.9129,30.999,94600.0
2010-03-22 13:30:00,35.99,36.06,35.97,36.03,36900.0,30.9904,31.0507,30.9732,31.0248,36900.0
2010-03-22 14:00:00,36.03,36.09,35.95,36.08,75500.0,31.0248,31.0765,30.9559,31.0679,75500.0
2010-03-22 14:30:00,36.08,36.21,36.08,36.16,54300.0,31.0679,31.1798,31.0679,31.1368,54300.0
2010-03-22 15:00:00,36.16,36.27,36.11,36.25,148900.0,31.1368,31.2315,31.0937,31.2143,148900.0
2010-03-22 15:30:00,36.25,36.3,36.21,36.26,166500.0,31.2143,31.2573,31.1798,31.2229,166500.0
2010-03-23 09:30:00,36.42,36.53,36.22,36.5,158500.0,31.3607,31.4554,31.1884,31.4295,158500.0
2010-03-23 10:00:00,36.48,36.56,36.35,36.45,123500.0,31.4123,31.4812,31.3004,31.3865,123500.0
2010-03-23 10:30:00,36.47,36.51,36.1,36.19,205000.0,31.4037,31.4381,31.0851,31.1626,205000.0
2010-03-23 11:00:00,36.2,36.24,36.1,36.15,79800.0,31.1712,31.2057,31.0851,31.1282,79800.0
2010-03-23 11:30:00,36.15,36.2,36.05,36.15,113500.0,31.1282,31.1712,31.0421,31.1282,113500.0
2010-03-23 12:00:00,36.15,36.18,36.1,36.1,129300.0,31.1282,31.154,31.0851,31.0851,129300.0
2010-03-23 12:30:00,36.1,36.14,36.02,36.1,48100.0,31.0851,31.1195,31.0162,31.0851,48100.0
2010-03-23 13:00:00,36.1,36.2,36.1,36.17,71200.0,31.0851,31.1712,31.0851,31.1454,71200.0
2010-03-23 13:30:00,36.17,36.19,36.11,36.11,41800.0,31.1454,31.1626,31.0937,31.0937,41800.0
2010-03-23 14:00:00,36.12,36.23,36.12,36.22,42200.0,31.1023,31.197,31.1023,31.1884,42200.0
2010-03-23 14:30:00,36.21,36.3,36.17,36.29,46600.0,31.1798,31.2573,31.1454,31.2487,46600.0
2010-03-23 15:00:00,36.29,36.51,36.25,36.49,117000.0,31.2487,31.4381,31.2143,31.4209,117000.0
2010-03-23 15:30:00,36.49,36.54,36.44,36.54,90600.0,31.4209,31.464,31.3779,31.464,90600.0
2010-03-24 09:30:00,36.52,36.61,36.27,36.43,81900.0,31.4468,31.5243,31.2315,31.3693,81900.0
2010-03-24 10:00:00,36.42,36.62,36.36,36.6,118600.0,31.3607,31.5329,31.309,31.5156,118600.0
2010-03-24 10:30:00,36.6,36.69,36.47,36.49,229700.0,31.5156,31.5931,31.4037,31.4209,229700.0
2010-03-24 11:00:00,36.49,36.51,36.21,36.36,93600.0,31.4209,31.4381,31.1798,31.309,93600.0
2010-03-24 11:30:00,36.38,36.43,36.3,36.4,85100.0,31.3262,31.3693,31.2573,31.3434,85100.0
2010-03-24 12:00:00,36.4,36.54,36.36,36.5,64800.0,31.3434,31.464,31.309,31.4295,64800.0
2010-03-24 12:30:00,36.51,36.57,36.46,36.48,63800.0,31.4381,31.4898,31.3951,31.4123,63800.0
2010-03-24 13:00:00,36.48,36.52,36.35,36.39,117300.0,31.4123,31.4468,31.3004,31.3348,117300.0
2010-03-24 13:30:00,36.38,36.39,36.26,36.34,144900.0,31.3262,31.3348,31.2229,31.2918,144900.0
2010-03-24 14:00:00,36.34,36.43,36.31,36.42,81300.0,31.2918,31.3693,31.2659,31.3607,81300.0
2010-03-24 14:30:00,36.41,36.44,36.33,36.37,81500.0,31.352,31.3779,31.2832,31.3176,81500.0
2010-03-24 15:00:00,36.36,36.52,36.33,36.45,197100.0,31.309,31.4468,31.2832,31.3865,197100.0
2010-03-24 15:30:00,36.46,36.58,36.38,36.39,204400.0,31.3951,31.4984,31.3262,31.3348,204400.0
2010-03-25 09:30:00,36.78,36.94,36.54,36.66,112600.0,31.6706,31.8084,31.464,31.5673,112600.0
2010-03-25 10:00:00,36.68,36.75,36.37,36.37,119600.0,31.5845,31.6448,31.3176,31.3176,119600.0
2010-03-25 10:30:00,36.37,36.42,36.27,36.3,111600.0,31.3176,31.3607,31.2315,31.2573,111600.0
2010-03-25 11:00:00,36.3,36.58,36.27,36.58,172100.0,31.2573,31.4984,31.2315,31.4984,172100.0
2010-03-25 11:30:00,36.58,36.61,36.42,36.43,107300.0,31.4984,31.5243,31.3607,31.3693,107300.0
2010-03-25 12:00:00,36.44,36.46,36.27,36.36,58000.0,31.3779,31.3951,31.2315,31.309,58000.0
2010-03-25 12:30:00,36.38,36.48,36.37,36.46,36700.0,31.3262,31.4123,31.3176,31.3951,36700.0
2010-03-25 13:00:00,36.46,36.47,36.42,36.43,34700.0,31.3951,31.4037,31.3607,31.3693,34700.0
2010-03-25 13:30:00,36.43,36.43,36.2,36.25,35700.0,31.3693,31.3693,31.1712,31.2143,35700.0
2010-03-25 14:00:00,36.25,36.36,36.17,36.2,61900.0,31.2143,31.309,31.1454,31.1712,61900.0
2010-03-25 14:30:00,36.19,36.23,36.08,36.17,63000.0,31.1626,31.197,31.0679,31.1454,63000.0
2010-03-25 15:00:00,36.16,36.36,36.16,36.26,88500.0,31.1368,31.309,31.1368,31.2229,88500.0
2010-03-25 15:30:00,36.25,36.28,35.73,35.76,363000.0,31.2143,31.2401,30.7665,30.7923,363000.0
2010-03-26 09:30:00,35.97,36.19,35.84,36.01,104500.0,30.9732,31.1626,30.8612,31.0076,104500.0
2010-03-26 10:00:00,36.02,36.21,36.01,36.04,79700.0,31.0162,31.1798,31.0076,31.0334,79700.0
2010-03-26 10:30:00,36.05,36.1,35.96,36.01,67400.0,31.0421,31.0851,30.9646,31.0076,67400.0
2010-03-26 11:00:00,36.01,36.11,36.01,36.04,29000.0,31.0076,31.0937,31.0076,31.0334,29000.0
2010-03-26 11:30:00,36.04,36.08,35.95,35.99,61800.0,31.0334,31.0679,30.9559,30.9904,61800.0
2010-03-26 12:00:00,35.99,36.02,35.81,35.83,49500.0,30.9904,31.0162,30.8354,30.8526,49500.0
2010-03-26 12:30:00,35.84,35.89,35.6,35.65,84300.0,30.8612,30.9043,30.6546,30.6976,84300.0
2010-03-26 13:00:00,35.67,35.67,35.5,35.54,118300.0,30.7148,30.7148,30.5685,30.6029,118300.0
2010-03-26 13:30:00,35.53,35.57,35.4,35.45,102100.0,30.5943,30.6287,30.4823,30.5254,102100.0
2010-03-26 14:00:00,35.44,35.56,35.35,35.55,155700.0,30.5168,30.6201,30.4393,30.6115,155700.0
2010-03-26 14:30:00,35.55,35.64,35.51,35.52,117000.0,30.6115,30.689,30.5771,30.5857,117000.0
2010-03-26 15:00:00,35.53,35.6,35.46,35.51,124100.0,30.5943,30.6546,30.534,30.5771,124100.0
2010-03-26 15:30:00,35.51,35.66,35.47,35.64,402900.0,30.5771,30.7062,30.5426,30.689,402900.0
2010-03-29 09:30:00,35.7,35.94,35.67,35.88,59600.0,30.7407,30.9473,30.7148,30.8957,59600.0
2010-03-29 10:00:00,35.88,35.95,35.78,35.78,149400.0,30.8957,30.9559,30.8096,30.8096,149400.0
2010-03-29 10:30:00,35.78,35.97,35.74,35.96,131500.0,30.8096,30.9732,30.7751,30.9646,131500.0
2010-03-29 11:00:00,35.96,36.09,35.84,35.97,170100.0,30.9646,31.0765,30.8612,30.9732,170100.0
2010-03-29 11:30:00,35.97,35.97,35.88,35.88,89200.0,30.9732,30.9732,30.8957,30.8957,89200.0
2010-03-29 12:00:00,35.88,35.97,35.81,35.84,80000.0,30.8957,30.9732,30.8354,30.8612,80000.0
2010-03-29 12:30:00,35.84,35.85,35.65,35.67,117900.0,30.8612,30.8698,30.6976,30.7148,117900.0
2010-03-29 13:00:00,35.68,35.77,35.66,35.76,18500.0,30.7234,30.8009,30.7062,30.7923,18500.0
2010-03-29 13:30:00,35.77,35.8,35.71,35.76,72900.0,30.8009,30.8268,30.7493,30.7923,72900.0
2010-03-29 14:00:00,35.76,35.78,35.63,35.69,80500.0,30.7923,30.8096,30.6804,30.7321,80500.0
2010-03-29 14:30:00,35.69,35.8,35.66,35.79,58500.0,30.7321,30.8268,30.7062,30.8182,58500.0
2010-03-29 15:00:00,35.8,35.8,35.68,35.76,120800.0,30.8268,30.8268,30.7234,30.7923,120800.0
2010-03-29 15:30:00,35.76,35.78,35.53,35.64,559400.0,30.7923,30.8096,30.5943,30.689,559400.0
2010-03-30 09:30:00,35.82,35.88,35.39,35.51,299600.0,30.844,30.8957,30.4737,30.5771,299600.0
2010-03-30 10:00:00,35.5,35.57,35.36,35.48,271600.0,30.5685,30.6287,30.4479,30.5512,271600.0
2010-03-30 10:30:00,35.48,35.6,35.4,35.52,172000.0,30.5512,30.6546,30.4823,30.5857,172000.0
2010-03-30 11:00:00,35.53,35.53,35.31,35.39,188700.0,30.5943,30.5943,30.4048,30.4737,188700.0
2010-03-30 11:30:00,35.39,35.54,35.38,35.53,108000.0,30.4737,30.6029,30.4651,30.5943,108000.0
2010-03-30 12:00:00,35.53,35.69,35.49,35.69,74500.0,30.5943,30.7321,30.5598,30.7321,74500.0
2010-03-30 12:30:00,35.69,35.78,35.68,35.75,54600.0,30.7321,30.8096,30.7234,30.7837,54600.0
2010-03-30 13:00:00,35.75,35.76,35.61,35.69,99600.0,30.7837,30.7923,30.6632,30.7321,99600.0
2010-03-30 13:30:00,35.69,35.75,35.65,35.72,105300.0,30.7321,30.7837,30.6976,30.7579,105300.0
2010-03-30 14:00:00,35.72,35.8,35.65,35.75,114400.0,30.7579,30.8268,30.6976,30.7837,114400.0
2010-03-30 14:30:00,35.76,35.8,35.71,35.76,144000.0,30.7923,30.8268,30.7493,30.7923,144000.0
2010-03-30 15:00:00,35.77,35.8,35.62,35.69,153300.0,30.8009,30.8268,30.6718,30.7321,153300.0
2010-03-30 15:30:00,35.68,35.75,35.63,35.69,181800.0,30.7234,30.7837,30.6804,30.7321,181800.0
2010-03-31 09:30:00,35.53,35.77,35.48,35.6,186700.0,30.5943,30.8009,30.5512,30.6546,186700.0
2010-03-31 10:00:00,35.59,35.84,35.49,35.77,96000.0,30.646,30.8612,30.5598,30.8009,96000.0
2010-03-31 10:30:00,35.76,35.76,35.59,35.66,96800.0,30.7923,30.7923,30.646,30.7062,96800.0
2010-03-31 11:00:00,35.66,35.76,35.64,35.7,109500.0,30.7062,30.7923,30.689,30.7407,109500.0
2010-03-31 11:30:00,35.69,35.84,35.69,35.79,112200.0,30.7321,30.8612,30.7321,30.8182,112200.0
2010-03-31 12:00:00,35.78,35.88,35.73,35.87,62400.0,30.8096,30.8957,30.7665,30.8871,62400.0
2010-03-31 12:30:00,35.87,35.95,35.82,35.9,34900.0,30.8871,30.9559,30.844,30.9129,34900.0
2010-03-31 13:00:00,35.9,36.08,35.9,36.06,77900.0,30.9129,31.0679,30.9129,31.0507,77900.0
2010-03-31 13:30:00,36.06,36.1,36.01,36.07,59900.0,31.0507,31.0851,31.0076,31.0593,59900.0
2010-03-31 14:00:00,36.08,36.15,36.06,36.15,48000.0,31.0679,31.1282,31.0507,31.1282,48000.0
2010-03-31 14:30:00,36.16,36.17,36.02,36.06,62200.0,31.1368,31.1454,31.0162,31.0507,62200.0
2010-03-31 15:00:00,36.05,36.11,35.99,36.09,91100.0,31.0421,31.0937,30.9904,31.0765,91100.0
2010-03-31 15:30:00,36.08,36.08,35.84,35.88,232800.0,31.0679,31.0679,30.8612,30.8957,232800.0
2010-04-01 09:30:00,36.14,36.53,36.06,36.28,134500.0,31.1195,31.4554,31.0507,31.2401,134500.0
2010-04-01 10:00:00,36.3,36.43,36.18,36.21,111600.0,31.2573,31.3693,31.154,31.1798,111600.0
2010-04-01 10:30:00,36.22,36.22,35.94,35.95,88500.0,31.1884,31.1884,30.9473,30.9559,88500.0
2010-04-01 11:00:00,35.95,35.95,35.74,35.87,46200.0,30.9559,30.9559,30.7751,30.8871,46200.0
2010-04-01 11:30:00,35.88,35.98,35.86,35.87,32000.0,30.8957,30.9818,30.8784,30.8871,32000.0
2010-04-01 12:00:00,35.87,35.92,35.76,35.76,34000.0,30.8871,30.9301,30.7923,30.7923,34000.0
2010-04-01 12:30:00,35.75,35.76,35.62,35.67,97100.0,30.7837,30.7923,30.6718,30.7148,97100.0
2010-04-01 13:00:00,35.67,35.68,35.49,35.51,116300.0,30.7148,30.7234,30.5598,30.5771,116300.0
2010-04-01 13:30:00,35.5,35.56,35.39,35.45,84700.0,30.5685,30.6201,30.4737,30.5254,84700.0
2010-04-01 14:00:00,35.45,35.54,35.42,35.46,80800.0,30.5254,30.6029,30.4996,30.534,80800.0
2010-04-01 14:30:00,35.46,35.47,35.22,35.4,131200.0,30.534,30.5426,30.3274,30.4823,131200.0
2010-04-01 15:00:00,35.4,35.55,35.39,35.48,66700.0,30.4823,30.6115,30.4737,30.5512,66700.0
2010-04-01 15:30:00,35.47,35.61,35.47,35.61,132500.0,30.5426,30.6632,30.5426,30.6632,132500.0
2010-04-05 09:30:00,35.73,35.89,35.52,35.6,108100.0,30.7665,30.9043,30.5857,30.6546,108100.0
2010-04-05 10:00:00,35.6,35.9,35.58,35.77,148800.0,30.6546,30.9129,30.6373,30.8009,148800.0
2010-04-05 10:30:00,35.78,35.84,35.71,35.71,133500.0,30.8096,30.8612,30.7493,30.7493,133500.0
2010-04-05 11:00:00,35.71,35.76,35.63,35.65,58200.0,30.7493,30.7923,30.6804,30.6976,58200.0
2010-04-05 11:30:00,35.66,35.81,35.6,35.76,74400.0,30.7062,30.8354,30.6546,30.7923,74400.0
2010-04-05 12:00:00,35.77,35.79,35.73,35.74,35900.0,30.8009,30.8182,30.7665,30.7751,35900.0
2010-04-05 12:30:00,35.74,35.75,35.53,35.53,82400.0,30.7751,30.7837,30.5943,30.5943,82400.0
2010-04-05 13:00:00,35.54,35.63,35.53,35.62,46500.0,30.6029,30.6804,30.5943,30.6718,46500.0
2010-04-05 13:30:00,35.62,35.65,35.55,35.55,31300.0,30.6718,30.6976,30.6115,30.6115,31300.0
2010-04-05 14:00:00,35.55,35.62,35.55,35.62,54300.0,30.6115,30.6718,30.6115,30.6718,54300.0
2010-04-05 14:30:00,35.63,35.63,35.56,35.58,28700.0,30.6804,30.6804,30.6201,30.6373,28700.0
2010-04-05 15:00:00,35.58,35.69,35.58,35.67,85300.0,30.6373,30.7321,30.6373,30.7148,85300.0
2010-04-05 15:30:00,35.68,35.7,35.55,35.7,265600.0,30.7234,30.7407,30.6115,30.7407,265600.0
2010-04-06 09:30:00,35.51,35.8,35.43,35.8,108900.0,30.5771,30.8268,30.5082,30.8268,108900.0
2010-04-06 10:00:00,35.8,35.92,35.76,35.8,85000.0,30.8268,30.9301,30.7923,30.8268,85000.0
2010-04-06 10:30:00,35.81,35.85,35.72,35.8,74900.0,30.8354,30.8698,30.7579,30.8268,74900.0
2010-04-06 11:00:00,35.8,35.82,35.72,35.73,65900.0,30.8268,30.844,30.7579,30.7665,65900.0
2010-04-06 11:30:00,35.73,35.75,35.67,35.7,91600.0,30.7665,30.7837,30.7148,30.7407,91600.0
2010-04-06 12:00:00,35.7,35.77,35.69,35.72,92300.0,30.7407,30.8009,30.7321,30.7579,92300.0
2010-04-06 12:30:00,35.73,35.74,35.68,35.74,66900.0,30.7665,30.7751,30.7234,30.7751,66900.0
2010-04-06 13:00:00,35.75,35.8,35.72,35.75,77800.0,30.7837,30.8268,30.7579,30.7837,77800.0
2010-04-06 13:30:00,35.76,35.76,35.71,35.73,19100.0,30.7923,30.7923,30.7493,30.7665,19100.0
2010-04-06 14:00:00,35.73,35.87,35.73,35.85,61800.0,30.7665,30.8871,30.7665,30.8698,61800.0
2010-04-06 14:30:00,35.86,35.99,35.85,35.97,139800.0,30.8784,30.9904,30.8698,30.9732,139800.0
2010-04-06 15:00:00,35.97,35.98,35.86,35.87,95400.0,30.9732,30.9818,30.8784,30.8871,95400.0
2010-04-06 15:30:00,35.88,35.94,35.83,35.88,176600.0,30.8957,30.9473,30.8526,30.8957,176600.0
2010-04-07 09:30:00,35.58,35.9,35.34,35.43,225700.0,30.6373,30.9129,30.4307,30.5082,225700.0
2010-04-07 10:00:00,35.42,35.44,35.18,35.21,147500.0,30.4996,30.5168,30.2929,30.3187,147500.0
2010-04-07 10:30:00,35.23,35.25,35.13,35.17,145300.0,30.336,30.3532,30.2499,30.2843,145300.0
2010-04-07 11:00:00,35.17,35.33,35.09,35.3,114000.0,30.2843,30.4221,30.2154,30.3962,114000.0
2010-04-07 11:30:00,35.29,35.29,35.18,35.19,168000.0,30.3876,30.3876,30.2929,30.3015,168000.0
2010-04-07 12:00:00,35.18,35.19,35.1,35.11,63000.0,30.2929,30.3015,30.224,30.2326,63000.0
2010-04-07 12:30:00,35.1,35.19,35.09,35.13,78400.0,30.224,30.3015,30.2154,30.2499,78400.0
2010-04-07 13:00:00,35.12,35.21,35.12,35.2,75600.0,30.2412,30.3187,30.2412,30.3101,75600.0
2010-04-07 13:30:00,35.19,35.2,35.1,35.14,55900.0,30.3015,30.3101,30.224,30.2585,55900.0
2010-04-07 14:00:00,35.14,35.17,35.05,35.08,108100.0,30.2585,30.2843,30.181,30.2068,108100.0
2010-04-07 14:30:00,35.08,35.15,35.0,35.01,211000.0,30.2068,30.2671,30.1379,30.1465,211000.0
2010-04-07 15:00:00,35.01,35.06,34.87,35.02,189300.0,30.1465,30.1896,30.026,30.1551,189300.0
2010-04-07 15:30:00,35.02,35.1,34.98,35.08,469800.0,30.1551,30.224,30.1207,30.2068,469800.0
2010-04-08 09:30:00,34.87,35.01,34.59,34.79,216000.0,30.026,30.1465,29.7849,29.9571,216000.0
2010-04-08 10:00:00,34.79,34.87,34.56,34.87,115200.0,29.9571,30.026,29.759,30.026,115200.0
2010-04-08 10:30:00,34.87,35.05,34.87,35.03,98500.0,30.026,30.181,30.026,30.1637,98500.0
2010-04-08 11:00:00,35.03,35.16,35.03,35.08,122400.0,30.1637,30.2757,30.1637,30.2068,122400.0
2010-04-08 11:30:00,35.07,35.37,35.01,35.32,153200.0,30.1982,30.4565,30.1465,30.4135,153200.0
2010-04-08 12:00:00,35.32,35.48,35.2,35.43,95900.0,30.4135,30.5512,30.3101,30.5082,95900.0
2010-04-08 12:30:00,35.42,35.48,35.4,35.47,35600.0,30.4996,30.5512,30.4823,30.5426,35600.0
2010-04-08 13:00:00,35.47,35.6,35.46,35.53,40200.0,30.5426,30.6546,30.534,30.5943,40200.0
2010-04-08 13:30:00,35.53,35.67,35.53,35.57,56800.0,30.5943,30.7148,30.5943,30.6287,56800.0
2010-04-08 14:00:00,35.57,35.86,35.56,35.85,174400.0,30.6287,30.8784,30.6201,30.8698,174400.0
2010-04-08 14:30:00,35.85,36.1,35.84,35.94,190000.0,30.8698,31.0851,30.8612,30.9473,190000.0
2010-04-08 15:00:00,35.93,36.01,35.89,35.94,107900.0,30.9387,31.0076,30.9043,30.9473,107900.0
2010-04-08 15:30:00,35.95,36.01,35.9,35.97,245900.0,30.9559,31.0076,30.9129,30.9732,245900.0
2010-04-09 09:30:00,36.1,36.13,35.87,36.06,173200.0,31.0851,31.1109,30.8871,31.0507,173200.0
2010-04-09 10:00:00,36.07,36.08,35.81,35.87,97700.0,31.0593,31.0679,30.8354,30.8871,97700.0
2010-04-09 10:30:00,35.86,35.95,35.84,35.91,46600.0,30.8784,30.9559,30.8612,30.9215,46600.0
2010-04-09 11:00:00,35.91,36.02,35.86,36.0,49000.0,30.9215,31.0162,30.8784,30.999,49000.0
2010-04-09 11:30:00,36.0,36.02,35.93,35.97,50100.0,30.999,31.0162,30.9387,30.9732,50100.0
2010-04-09 12:00:00,35.97,36.01,35.97,35.99,48900.0,30.9732,31.0076,30.9732,30.9904,48900.0
2010-04-09 12:30:00,36.0,36.01,35.95,35.95,19900.0,30.999,31.0076,30.9559,30.9559,19900.0
2010-04-09 13:00:00,35.94,35.95,35.84,35.85,37400.0,30.9473,30.9559,30.8612,30.8698,37400.0
2010-04-09 13:30:00,35.85,35.86,35.78,35.79,35900.0,30.8698,30.8784,30.8096,30.8182,35900.0
2010-04-09 14:00:00,35.8,35.88,35.76,35.79,56300.0,30.8268,30.8957,30.7923,30.8182,56300.0
2010-04-09 14:30:00,35.79,35.83,35.77,35.8,56700.0,30.8182,30.8526,30.8009,30.8268,56700.0
2010-04-09 15:00:00,35.79,35.95,35.76,35.92,45500.0,30.8182,30.9559,30.7923,30.9301,45500.0
2010-04-09 15:30:00,35.93,36.1,35.89,36.1,125500.0,30.9387,31.0851,30.9043,31.0851,125500.0
2010-04-12 09:30:00,36.1,36.21,35.98,36.0,86000.0,31.0851,31.1798,30.9818,30.999,86000.0
2010-04-12 10:00:00,35.99,36.16,35.94,35.99,43500.0,30.9904,31.1368,30.9473,30.9904,43500.0
2010-04-12 10:30:00,35.98,36.17,35.93,36.16,47700.0,30.9818,31.1454,30.9387,31.1368,47700.0
2010-04-12 11:00:00,36.16,36.18,36.05,36.14,39500.0,31.1368,31.154,31.0421,31.1195,39500.0
2010-04-12 11:30:00,36.14,36.2,35.97,36.02,64500.0,31.1195,31.1712,30.9732,31.0162,64500.0
2010-04-12 12:00:00,36.02,36.05,35.98,36.0,29300.0,31.0162,31.0421,30.9818,30.999,29300.0
2010-04-12 12:30:00,36.0,36.1,35.98,36.09,29900.0,30.999,31.0851,30.9818,31.0765,29900.0
2010-04-12 13:00:00,36.1,36.14,36.07,36.08,65600.0,31.0851,31.1195,31.0593,31.0679,65600.0
2010-04-12 13:30:00,36.09,36.14,36.06,36.08,45700.0,31.0765,31.1195,31.0507,31.0679,45700.0
2010-04-12 14:00:00,36.08,36.18,36.03,36.18,57600.0,31.0679,31.154,31.0248,31.154,57600.0
2010-04-12 14:30:00,36.17,36.22,36.14,36.15,63000.0,31.1454,31.1884,31.1195,31.1282,63000.0
2010-04-12 15:00:00,36.14,36.17,35.99,36.04,111700.0,31.1195,31.1454,30.9904,31.0334,111700.0
2010-04-12 15:30:00,36.04,36.06,35.93,36.05,191700.0,31.0334,31.0507,30.9387,31.0421,191700.0
2010-04-13 09:30:00,35.93,36.16,35.7,35.94,96600.0,30.9387,31.1368,30.7407,30.9473,96600.0
2010-04-13 10:00:00,35.9,36.1,35.77,35.8,60100.0,30.9129,31.0851,30.8009,30.8268,60100.0
2010-04-13 10:30:00,35.81,35.87,35.64,35.84,119600.0,30.8354,30.8871,30.689,30.8612,119600.0
2010-04-13 11:00:00,35.84,35.91,35.65,35.74,126900.0,30.8612,30.9215,30.6976,30.7751,126900.0
2010-04-13 11:30:00,35.73,35.8,35.58,35.65,79500.0,30.7665,30.8268,30.6373,30.6976,79500.0
2010-04-13 12:00:00,35.66,35.9,35.56,35.86,122000.0,30.7062,30.9129,30.6201,30.8784,122000.0
2010-04-13 12:30:00,35.87,35.96,35.75,35.92,37600.0,30.8871,30.9646,30.7837,30.9301,37600.0
2010-04-13 13:00:00,35.92,36.01,35.88,35.88,69500.0,30.9301,31.0076,30.8957,30.8957,69500.0
2010-04-13 13:30:00,35.89,35.96,35.88,35.93,19300.0,30.9043,30.9646,30.8957,30.9387,19300.0
2010-04-13 14:00:00,35.93,36.09,35.89,35.99,52600.0,30.9387,31.0765,30.9043,30.9904,52600.0
2010-04-13 14:30:00,35.99,36.13,35.98,36.06,44000.0,30.9904,31.1109,30.9818,31.0507,44000.0
2010-04-13 15:00:00,36.06,36.18,36.01,36.1,68100.0,31.0507,31.154,31.0076,31.0851,68100.0
2010-04-13 15:30:00,36.09,36.23,36.09,36.23,130100.0,31.0765,31.197,31.0765,31.197,130100.0
2010-04-14 09:30:00,36.2,36.39,35.98,36.21,298300.0,31.1712,31.3348,30.9818,31.1798,298300.0
2010-04-14 10:00:00,36.22,36.25,36.01,36.04,103400.0,31.1884,31.2143,31.0076,31.0334,103400.0
2010-04-14 10:30:00,36.03,36.5,36.02,36.47,132400.0,31.0248,31.4295,31.0162,31.4037,132400.0
2010-04-14 11:00:00,36.47,36.5,36.39,36.4,64700.0,31.4037,31.4295,31.3348,31.3434,64700.0
2010-04-14 11:30:00,36.4,36.65,36.4,36.64,117900.0,31.3434,31.5587,31.3434,31.5501,117900.0
2010-04-14 12:00:00,36.63,36.74,36.52,36.56,141000.0,31.5415,31.6362,31.4468,31.4812,141000.0
2010-04-14 12:30:00,36.56,36.66,36.5,36.58,58800.0,31.4812,31.5673,31.4295,31.4984,58800.0
2010-04-14 13:00:00,36.58,36.76,36.58,36.76,66100.0,31.4984,31.6534,31.4984,31.6534,66100.0
2010-04-14 13:30:00,36.76,36.78,36.64,36.67,80400.0,31.6534,31.6706,31.5501,31.5759,80400.0
2010-04-14 14:00:00,36.65,36.78,36.65,36.75,50600.0,31.5587,31.6706,31.5587,31.6448,50600.0
2010-04-14 14:30:00,36.75,36.84,36.75,36.83,48600.0,31.6448,31.7223,31.6448,31.7137,48600.0
2010-04-14 15:00:00,36.83,36.91,36.81,36.9,165300.0,31.7137,31.7826,31.6965,31.774,165300.0
2010-04-14 15:30:00,36.91,37.07,36.86,36.98,450300.0,31.7826,31.9204,31.7395,31.8429,450300.0
2010-04-15 09:30:00,38.07,39.65,37.89,39.32,1241300.0,32.7814,34.142,32.6264,33.8578,1241300.0
2010-04-15 10:00:00,39.32,39.34,38.63,38.79,679800.0,33.8578,33.875,33.2636,33.4014,679800.0
2010-04-15 10:30:00,38.79,38.84,38.39,38.5,633900.0,33.4014,33.4445,33.057,33.1517,633900.0
2010-04-15 11:00:00,38.5,38.59,38.03,38.32,393400.0,33.1517,33.2292,32.747,32.9967,393400.0
2010-04-15 11:30:00,38.31,38.47,38.09,38.11,251500.0,32.9881,33.1259,32.7987,32.8159,251500.0
2010-04-15 12:00:00,38.1,38.18,37.66,37.7,272700.0,32.8073,32.8762,32.4284,32.4628,272700.0
2010-04-15 12:30:00,37.71,37.93,37.6,37.92,129400.0,32.4714,32.6609,32.3767,32.6523,129400.0
2010-04-15 13:00:00,37.93,37.93,37.78,37.82,108800.0,32.6609,32.6609,32.5317,32.5662,108800.0
2010-04-15 13:30:00,37.84,38.01,37.84,37.98,273100.0,32.5834,32.7298,32.5834,32.7039,273100.0
2010-04-15 14:00:00,37.98,38.03,37.85,37.91,96300.0,32.7039,32.747,32.592,32.6437,96300.0
2010-04-15 14:30:00,37.92,37.97,37.85,37.93,158700.0,32.6523,32.6953,32.592,32.6609,158700.0
2010-04-15 15:00:00,37.93,37.93,37.59,37.7,277900.0,32.6609,32.6609,32.3681,32.4628,277900.0
2010-04-15 15:30:00,37.7,37.84,37.64,37.69,455100.0,32.4628,32.5834,32.4112,32.4542,455100.0
2010-04-16 09:30:00,37.75,37.9,37.38,37.41,310700.0,32.5059,32.6351,32.1873,32.2131,310700.0
2010-04-16 10:00:00,37.41,37.7,37.38,37.48,181100.0,32.2131,32.4628,32.1873,32.2734,181100.0
2010-04-16 10:30:00,37.48,37.56,36.78,36.84,243900.0,32.2734,32.3423,31.6706,31.7223,243900.0
2010-04-16 11:00:00,36.84,37.02,36.63,36.78,128900.0,31.7223,31.8773,31.5415,31.6706,128900.0
2010-04-16 11:30:00,36.77,36.88,36.73,36.81,66500.0,31.662,31.7567,31.6276,31.6965,66500.0
2010-04-16 12:00:00,36.81,36.9,36.72,36.85,85800.0,31.6965,31.774,31.619,31.7309,85800.0
2010-04-16 12:30:00,36.85,36.91,36.62,36.87,100500.0,31.7309,31.7826,31.5329,31.7481,100500.0
2010-04-16 13:00:00,36.86,36.89,36.79,36.81,59300.0,31.7395,31.7654,31.6793,31.6965,59300.0
2010-04-16 13:30:00,36.83,36.85,36.72,36.8,50600.0,31.7137,31.7309,31.619,31.6879,50600.0
2010-04-16 14:00:00,36.8,36.95,36.78,36.87,141700.0,31.6879,31.817,31.6706,31.7481,141700.0
2010-04-16 14:30:00,36.86,36.92,36.84,36.84,143100.0,31.7395,31.7912,31.7223,31.7223,143100.0
2010-04-16 15:00:00,36.84,37.04,36.83,36.98,118000.0,31.7223,31.8945,31.7137,31.8429,118000.0
2010-04-16 15:30:00,36.98,37.11,36.9,36.98,148100.0,31.8429,31.9548,31.774,31.8429,148100.0
2010-04-19 09:30:00,36.86,37.39,36.71,37.27,109100.0,31.7395,32.1959,31.6104,32.0926,109100.0
2010-04-19 10:00:00,37.26,37.45,37.22,37.44,174100.0,32.084,32.2476,32.0495,32.239,174100.0
2010-04-19 10:30:00,37.43,37.45,37.25,37.29,121400.0,32.2303,32.2476,32.0754,32.1098,121400.0
2010-04-19 11:00:00,37.29,37.31,37.08,37.14,107400.0,32.1098,32.127,31.929,31.9806,107400.0
2010-04-19 11:30:00,37.14,37.21,36.84,36.91,171900.0,31.9806,32.0409,31.7223,31.7826,171900.0
2010-04-19 12:00:00,36.93,37.03,36.88,36.9,120200.0,31.7998,31.8859,31.7567,31.774,120200.0
2010-04-19 12:30:00,36.9,36.99,36.83,36.94,69600.0,31.774,31.8515,31.7137,31.8084,69600.0
2010-04-19 13:00:00,36.93,37.0,36.92,36.97,59600.0,31.7998,31.8601,31.7912,31.8342,59600.0
2010-04-19 13:30:00,36.97,37.03,36.93,36.95,143500.0,31.8342,31.8859,31.7998,31.817,143500.0
2010-04-19 14:00:00,36.96,37.12,36.94,37.06,133300.0,31.8256,31.9634,31.8084,31.9117,133300.0
2010-04-19 14:30:00,37.07,37.12,37.0,37.07,105200.0,31.9204,31.9634,31.8601,31.9204,105200.0
2010-04-19 15:00:00,37.08,37.12,37.01,37.02,156000.0,31.929,31.9634,31.8687,31.8773,156000.0
2010-04-19 15:30:00,37.02,37.12,36.92,37.04,246600.0,31.8773,31.9634,31.7912,31.8945,246600.0
2010-04-20 09:30:00,37.12,37.36,36.77,36.77,119900.0,31.9634,32.1701,31.662,31.662,119900.0
2010-04-20 10:00:00,36.78,36.91,36.41,36.43,166900.0,31.6706,31.7826,31.352,31.3693,166900.0
2010-04-20 10:30:00,36.42,36.47,36.26,36.27,89900.0,31.3607,31.4037,31.2229,31.2315,89900.0
2010-04-20 11:00:00,36.27,36.42,36.27,36.34,59900.0,31.2315,31.3607,31.2315,31.2918,59900.0
2010-04-20 11:30:00,36.35,36.45,36.32,36.39,104000.0,31.3004,31.3865,31.2745,31.3348,104000.0
2010-04-20 12:00:00,36.39,36.54,36.37,36.47,76500.0,31.3348,31.464,31.3176,31.4037,76500.0
2010-04-20 12:30:00,36.49,36.58,36.49,36.56,47500.0,31.4209,31.4984,31.4209,31.4812,47500.0
2010-04-20 13:00:00,36.56,36.64,36.56,36.62,57600.0,31.4812,31.5501,31.4812,31.5329,57600.0
2010-04-20 13:30:00,36.62,36.64,36.59,36.63,55300.0,31.5329,31.5501,31.507,31.5415,55300.0
2010-04-20 14:00:00,36.62,36.64,36.53,36.57,46900.0,31.5329,31.5501,31.4554,31.4898,46900.0
2010-04-20 14:30:00,36.56,36.6,36.51,36.58,38000.0,31.4812,31.5156,31.4381,31.4984,38000.0
2010-04-20 15:00:00,36.56,36.6,36.52,36.54,55900.0,31.4812,31.5156,31.4468,31.464,55900.0
2010-04-20 15:30:00,36.56,36.6,36.53,36.58,142000.0,31.4812,31.5156,31.4554,31.4984,142000.0
2010-04-21 09:30:00,36.48,36.72,36.28,36.71,82500.0,31.4123,31.619,31.2401,31.6104,82500.0
2010-04-21 10:00:00,36.72,36.76,36.5,36.61,73700.0,31.619,31.6534,31.4295,31.5243,73700.0
2010-04-21 10:30:00,36.6,36.89,36.53,36.79,163200.0,31.5156,31.7654,31.4554,31.6793,163200.0
2010-04-21 11:00:00,36.79,36.81,36.57,36.6,93600.0,31.6793,31.6965,31.4898,31.5156,93600.0
2010-04-21 11:30:00,36.59,36.63,36.49,36.6,40700.0,31.507,31.5415,31.4209,31.5156,40700.0
2010-04-21 12:00:00,36.61,36.64,36.58,36.62,93200.0,31.5243,31.5501,31.4984,31.5329,93200.0
2010-04-21 12:30:00,36.62,36.7,36.56,36.65,86000.0,31.5329,31.6018,31.4812,31.5587,86000.0
2010-04-21 13:00:00,36.65,36.67,36.54,36.56,63800.0,31.5587,31.5759,31.464,31.4812,63800.0
2010-04-21 13:30:00,36.57,36.78,36.57,36.76,46600.0,31.4898,31.6706,31.4898,31.6534,46600.0
2010-04-21 14:00:00,36.77,36.78,36.48,36.51,60400.0,31.662,31.6706,31.4123,31.4381,60400.0
2010-04-21 14:30:00,36.51,36.55,36.46,36.53,82600.0,31.4381,31.4726,31.3951,31.4554,82600.0
2010-04-21 15:00:00,36.53,36.72,36.53,36.63,138800.0,31.4554,31.619,31.4554,31.5415,138800.0
2010-04-21 15:30:00,36.63,36.69,36.61,36.67,212400.0,31.5415,31.5931,31.5243,31.5759,212400.0
2010-04-22 09:30:00,36.48,36.48,36.07,36.31,94500.0,31.4123,31.4123,31.0593,31.2659,94500.0
2010-04-22 10:00:00,36.34,36.75,36.32,36.68,73300.0,31.2918,31.6448,31.2745,31.5845,73300.0
2010-04-22 10:30:00,36.66,36.92,36.57,36.81,173400.0,31.5673,31.7912,31.4898,31.6965,173400.0
2010-04-22 11:00:00,36.76,36.85,36.67,36.71,85100.0,31.6534,31.7309,31.5759,31.6104,85100.0
2010-04-22 11:30:00,36.71,36.79,36.64,36.64,53300.0,31.6104,31.6793,31.5501,31.5501,53300.0
2010-04-22 12:00:00,36.63,36.8,36.59,36.74,44300.0,31.5415,31.6879,31.507,31.6362,44300.0
2010-04-22 12:30:00,36.73,36.81,36.71,36.75,35700.0,31.6276,31.6965,31.6104,31.6448,35700.0
2010-04-22 13:00:00,36.75,36.85,36.73,36.82,77300.0,31.6448,31.7309,31.6276,31.7051,77300.0
2010-04-22 13:30:00,36.81,36.94,36.77,36.93,48900.0,31.6965,31.8084,31.662,31.7998,48900.0
2010-04-22 14:00:00,36.93,36.96,36.8,36.85,82900.0,31.7998,31.8256,31.6879,31.7309,82900.0
2010-04-22 14:30:00,36.85,36.88,36.69,36.72,60900.0,31.7309,31.7567,31.5931,31.619,60900.0
2010-04-22 15:00:00,36.75,36.91,36.71,36.84,91300.0,31.6448,31.7826,31.6104,31.7223,91300.0
2010-04-22 15:30:00,36.85,36.98,36.82,36.94,164000.0,31.7309,31.8429,31.7051,31.8084,164000.0
2010-04-23 09:30:00,36.61,37.06,36.61,37.01,89200.0,31.5243,31.9117,31.5243,31.8687,89200.0
2010-04-23 10:00:00,37.02,37.38,36.99,37.21,165400.0,31.8773,32.1873,31.8515,32.0409,165400.0
2010-04-23 10:30:00,37.18,37.24,37.12,37.2,92900.0,32.0151,32.0667,31.9634,32.0323,92900.0
2010-04-23 11:00:00,37.2,37.37,37.18,37.26,95600.0,32.0323,32.1787,32.0151,32.084,95600.0
2010-04-23 11:30:00,37.25,37.26,37.18,37.24,89700.0,32.0754,32.084,32.0151,32.0667,89700.0
2010-04-23 12:00:00,37.24,37.39,37.21,37.28,73000.0,32.0667,32.1959,32.0409,32.1012,73000.0
2010-04-23 12:30:00,37.28,37.5,37.28,37.5,46800.0,32.1012,32.2906,32.1012,32.2906,46800.0
2010-04-23 13:00:00,37.49,37.5,37.3,37.32,43100.0,32.282,32.2906,32.1184,32.1356,43100.0
2010-04-23 13:30:00,37.31,37.35,37.24,37.33,34400.0,32.127,32.1615,32.0667,32.1442,34400.0
2010-04-23 14:00:00,37.31,37.34,37.28,37.28,38900.0,32.127,32.1528,32.1012,32.1012,38900.0
2010-04-23 14:30:00,37.28,37.46,37.24,37.46,61600.0,32.1012,32.2562,32.0667,32.2562,61600.0
2010-04-23 15:00:00,37.46,37.51,37.38,37.45,117300.0,32.2562,32.2992,32.1873,32.2476,117300.0
2010-04-23 15:30:00,37.44,37.5,37.31,37.41,221300.0,32.239,32.2906,32.127,32.2131,221300.0
2010-04-26 09:30:00,37.24,37.81,37.24,37.5,127100.0,32.0667,32.5576,32.0667,32.2906,127100.0
2010-04-26 10:00:00,37.5,37.67,37.45,37.54,51700.0,32.2906,32.437,32.2476,32.3251,51700.0
2010-04-26 10:30:00,37.53,37.73,37.52,37.72,65200.0,32.3165,32.4887,32.3078,32.4801,65200.0
2010-04-26 11:00:00,37.73,37.81,37.65,37.66,63600.0,32.4887,32.5576,32.4198,32.4284,63600.0
2010-04-26 11:30:00,37.66,37.7,37.63,37.65,53800.0,32.4284,32.4628,32.4026,32.4198,53800.0
2010-04-26 12:00:00,37.65,37.65,37.43,37.43,42700.0,32.4198,32.4198,32.2303,32.2303,42700.0
2010-04-26 12:30:00,37.43,37.43,37.33,37.39,39300.0,32.2303,32.2303,32.1442,32.1959,39300.0
2010-04-26 13:00:00,37.39,37.42,37.35,37.39,22100.0,32.1959,32.2217,32.1615,32.1959,22100.0
2010-04-26 13:30:00,37.41,37.44,37.36,37.4,52900.0,32.2131,32.239,32.1701,32.2045,52900.0
2010-04-26 14:00:00,37.4,37.51,37.39,37.5,27100.0,32.2045,32.2992,32.1959,32.2906,27100.0
2010-04-26 14:30:00,37.5,37.54,37.45,37.48,44000.0,32.2906,32.3251,32.2476,32.2734,44000.0
2010-04-26 15:00:00,37.48,37.53,37.43,37.45,104900.0,32.2734,32.3165,32.2303,32.2476,104900.0
2010-04-26 15:30:00,37.46,37.52,37.38,37.38,133100.0,32.2562,32.3078,32.1873,32.1873,133100.0
2010-04-27 09:30:00,37.41,37.93,37.38,37.67,142800.0,32.2131,32.6609,32.1873,32.437,142800.0
2010-04-27 10:00:00,37.65,37.7,37.39,37.43,90500.0,32.4198,32.4628,32.1959,32.2303,90500.0
2010-04-27 10:30:00,37.41,37.53,37.35,37.35,67200.0,32.2131,32.3165,32.1615,32.1615,67200.0
2010-04-27 11:00:00,37.35,37.35,36.9,36.93,86800.0,32.1615,32.1615,31.774,31.7998,86800.0
2010-04-27 11:30:00,36.91,36.93,36.74,36.9,85000.0,31.7826,31.7998,31.6362,31.774,85000.0
2010-04-27 12:00:00,36.88,36.95,36.77,36.83,51000.0,31.7567,31.817,31.662,31.7137,51000.0
2010-04-27 12:30:00,36.82,36.99,36.8,36.94,54700.0,31.7051,31.8515,31.6879,31.8084,54700.0
2010-04-27 13:00:00,36.95,37.15,36.92,37.15,29000.0,31.817,31.9892,31.7912,31.9892,29000.0
2010-04-27 13:30:00,37.17,37.26,37.1,37.2,77900.0,32.0065,32.084,31.9462,32.0323,77900.0
2010-04-27 14:00:00,37.19,37.19,36.92,36.94,54000.0,32.0237,32.0237,31.7912,31.8084,54000.0
2010-04-27 14:30:00,36.94,36.97,36.83,36.85,37800.0,31.8084,31.8342,31.7137,31.7309,37800.0
2010-04-27 15:00:00,36.85,37.03,36.84,36.98,47300.0,31.7309,31.8859,31.7223,31.8429,47300.0
2010-04-27 15:30:00,36.97,36.97,36.61,36.68,187800.0,31.8342,31.8342,31.5243,31.5845,187800.0
2010-04-28 09:30:00,36.92,37.26,36.81,37.01,112700.0,31.7912,32.084,31.6965,31.8687,112700.0
2010-04-28 10:00:00,37.02,37.08,36.8,37.02,162700.0,31.8773,31.929,31.6879,31.8773,162700.0
2010-04-28 10:30:00,37.02,37.05,36.75,37.0,53600.0,31.8773,31.9031,31.6448,31.8601,53600.0
2010-04-28 11:00:00,37.0,37.15,36.97,37.04,79700.0,31.8601,31.9892,31.8342,31.8945,79700.0
2010-04-28 11:30:00,37.03,37.06,36.82,36.97,80700.0,31.8859,31.9117,31.7051,31.8342,80700.0
2010-04-28 12:00:00,36.97,37.0,36.8,37.0,46700.0,31.8342,31.8601,31.6879,31.8601,46700.0
2010-04-28 12:30:00,37.0,37.03,36.89,36.98,34300.0,31.8601,31.8859,31.7654,31.8429,34300.0
2010-04-28 13:00:00,36.98,37.06,36.94,36.95,34200.0,31.8429,31.9117,31.8084,31.817,34200.0
2010-04-28 13:30:00,36.95,37.01,36.95,37.0,24200.0,31.817,31.8687,31.817,31.8601,24200.0
2010-04-28 14:00:00,37.0,37.14,36.92,37.12,97100.0,31.8601,31.9806,31.7912,31.9634,97100.0
2010-04-28 14:30:00,37.11,37.14,37.0,37.14,91500.0,31.9548,31.9806,31.8601,31.9806,91500.0
2010-04-28 15:00:00,37.15,37.21,36.93,36.97,106000.0,31.9892,32.0409,31.7998,31.8342,106000.0
2010-04-28 15:30:00,36.98,36.99,36.67,36.85,195400.0,31.8429,31.8515,31.5759,31.7309,195400.0
2010-04-29 09:30:00,37.06,37.93,37.06,37.5,183800.0,31.9117,32.6609,31.9117,32.2906,183800.0
2010-04-29 10:00:00,37.49,37.63,37.36,37.58,100800.0,32.282,32.4026,32.1701,32.3595,100800.0
2010-04-29 10:30:00,37.57,37.71,37.52,37.68,83500.0,32.3509,32.4714,32.3078,32.4456,83500.0
2010-04-29 11:00:00,37.68,37.7,37.54,37.58,65800.0,32.4456,32.4628,32.3251,32.3595,65800.0
2010-04-29 11:30:00,37.57,37.72,37.55,37.67,81000.0,32.3509,32.4801,32.3337,32.437,81000.0
2010-04-29 12:00:00,37.67,37.67,37.55,37.64,56000.0,32.437,32.437,32.3337,32.4112,56000.0
2010-04-29 12:30:00,37.65,37.77,37.6,37.71,95200.0,32.4198,32.5231,32.3767,32.4714,95200.0
2010-04-29 13:00:00,37.72,37.78,37.67,37.69,94800.0,32.4801,32.5317,32.437,32.4542,94800.0
2010-04-29 13:30:00,37.7,37.73,37.61,37.68,51500.0,32.4628,32.4887,32.3853,32.4456,51500.0
2010-04-29 14:00:00,37.69,37.71,37.65,37.7,83000.0,32.4542,32.4714,32.4198,32.4628,83000.0
2010-04-29 14:30:00,37.69,37.72,37.63,37.68,68100.0,32.4542,32.4801,32.4026,32.4456,68100.0
2010-04-29 15:00:00,37.68,37.7,37.56,37.67,81200.0,32.4456,32.4628,32.3423,32.437,81200.0
2010-04-29 15:30:00,37.68,37.74,37.63,37.66,171300.0,32.4456,32.4973,32.4026,32.4284,171300.0
2010-04-30 09:30:00,37.55,37.9,37.52,37.7,76500.0,32.3337,32.6351,32.3078,32.4628,76500.0
2010-04-30 10:00:00,37.7,37.74,37.36,37.37,90300.0,32.4628,32.4973,32.1701,32.1787,90300.0
2010-04-30 10:30:00,37.37,37.37,36.99,37.24,173700.0,32.1787,32.1787,31.8515,32.0667,173700.0
2010-04-30 11:00:00,37.26,37.28,37.0,37.02,56400.0,32.084,32.1012,31.8601,31.8773,56400.0
2010-04-30 11:30:00,37.02,37.04,36.98,36.99,64000.0,31.8773,31.8945,31.8429,31.8515,64000.0
2010-04-30 12:00:00,36.99,37.0,36.83,36.92,81600.0,31.8515,31.8601,31.7137,31.7912,81600.0
2010-04-30 12:30:00,36.94,37.06,36.93,37.02,58200.0,31.8084,31.9117,31.7998,31.8773,58200.0
2010-04-30 13:00:00,37.0,37.03,36.84,37.02,57700.0,31.8601,31.8859,31.7223,31.8773,57700.0
2010-04-30 13:30:00,37.03,37.15,37.02,37.11,46300.0,31.8859,31.9892,31.8773,31.9548,46300.0
2010-04-30 14:00:00,37.04,37.11,37.02,37.03,35900.0,31.8945,31.9548,31.8773,31.8859,35900.0
2010-04-30 14:30:00,37.05,37.06,36.88,36.94,62000.0,31.9031,31.9117,31.7567,31.8084,62000.0
2010-04-30 15:00:00,36.94,37.11,36.94,37.05,94400.0,31.8084,31.9548,31.8084,31.9031,94400.0
2010-04-30 15:30:00,37.04,37.05,36.79,36.79,139600.0,31.8945,31.9031,31.6793,31.6793,139600.0
2010-05-03 09:30:00,37.12,37.38,36.96,37.25,89700.0,31.9634,32.1873,31.8256,32.0754,89700.0
2010-05-03 10:00:00,37.24,37.3,37.17,37.2,62900.0,32.0667,32.1184,32.0065,32.0323,62900.0
2010-05-03 10:30:00,37.21,37.33,37.16,37.24,46200.0,32.0409,32.1442,31.9979,32.0667,46200.0
2010-05-03 11:00:00,37.23,37.47,37.22,37.46,42800.0,32.0581,32.2648,32.0495,32.2562,42800.0
2010-05-03 11:30:00,37.48,37.48,37.34,37.41,54900.0,32.2734,32.2734,32.1528,32.2131,54900.0
2010-05-03 12:00:00,37.4,37.64,37.39,37.61,33300.0,32.2045,32.4112,32.1959,32.3853,33300.0
2010-05-03 12:30:00,37.64,37.72,37.61,37.7,74500.0,32.4112,32.4801,32.3853,32.4628,74500.0
2010-05-03 13:00:00,37.69,37.7,37.53,37.59,22300.0,32.4542,32.4628,32.3165,32.3681,22300.0
2010-05-03 13:30:00,37.6,37.71,37.56,37.69,44600.0,32.3767,32.4714,32.3423,32.4542,44600.0
2010-05-03 14:00:00,37.7,37.72,37.66,37.7,61100.0,32.4628,32.4801,32.4284,32.4628,61100.0
2010-05-03 14:30:00,37.7,37.7,37.58,37.62,26600.0,32.4628,32.4628,32.3595,32.394,26600.0
2010-05-03 15:00:00,37.63,37.67,37.56,37.62,68400.0,32.4026,32.437,32.3423,32.394,68400.0
2010-05-03 15:30:00,37.62,37.71,37.58,37.7,128000.0,32.394,32.4714,32.3595,32.4628,128000.0
2010-05-04 09:30:00,37.23,37.23,36.43,36.63,130900.0,32.0581,32.0581,31.3693,31.5415,130900.0
2010-05-04 10:00:00,36.63,36.75,36.45,36.67,142900.0,31.5415,31.6448,31.3865,31.5759,142900.0
2010-05-04 10:30:00,36.65,36.74,36.25,36.25,99000.0,31.5587,31.6362,31.2143,31.2143,99000.0
2010-05-04 11:00:00,36.25,36.25,35.93,36.09,144600.0,31.2143,31.2143,30.9387,31.0765,144600.0
2010-05-04 11:30:00,36.09,36.16,35.99,36.01,68700.0,31.0765,31.1368,30.9904,31.0076,68700.0
2010-05-04 12:00:00,36.03,36.09,35.76,35.82,104300.0,31.0248,31.0765,30.7923,30.844,104300.0
2010-05-04 12:30:00,35.82,36.12,35.78,36.03,62200.0,30.844,31.1023,30.8096,31.0248,62200.0
2010-05-04 13:00:00,36.05,36.1,35.92,35.99,81200.0,31.0421,31.0851,30.9301,30.9904,81200.0
2010-05-04 13:30:00,35.99,36.15,35.98,36.1,38000.0,30.9904,31.1282,30.9818,31.0851,38000.0
2010-05-04 14:00:00,36.1,36.1,35.99,36.02,64700.0,31.0851,31.0851,30.9904,31.0162,64700.0
2010-05-04 14:30:00,36.01,36.09,35.93,35.99,67500.0,31.0076,31.0765,30.9387,30.9904,67500.0
2010-05-04 15:00:00,35.99,36.28,35.98,36.18,116600.0,30.9904,31.2401,30.9818,31.154,116600.0
2010-05-04 15:30:00,36.17,36.26,35.95,36.19,171300.0,31.1454,31.2229,30.9559,31.1626,171300.0
2010-05-05 09:30:00,36.07,36.52,35.87,36.17,261600.0,31.0593,31.4468,30.8871,31.1454,261600.0
2010-05-05 10:00:00,36.18,36.52,36.13,36.34,185600.0,31.154,31.4468,31.1109,31.2918,185600.0
2010-05-05 10:30:00,36.34,36.68,36.31,36.61,83400.0,31.2918,31.5845,31.2659,31.5243,83400.0
2010-05-05 11:00:00,36.59,36.64,36.5,36.56,84000.0,31.507,31.5501,31.4295,31.4812,84000.0
2010-05-05 11:30:00,36.56,36.85,36.56,36.82,73500.0,31.4812,31.7309,31.4812,31.7051,73500.0
2010-05-05 12:00:00,36.82,36.85,36.48,36.48,80100.0,31.7051,31.7309,31.4123,31.4123,80100.0
2010-05-05 12:30:00,36.48,36.57,36.35,36.38,50000.0,31.4123,31.4898,31.3004,31.3262,50000.0
2010-05-05 13:00:00,36.38,36.47,36.26,36.42,62900.0,31.3262,31.4037,31.2229,31.3607,62900.0
2010-05-05 13:30:00,36.43,36.6,36.4,36.52,71900.0,31.3693,31.5156,31.3434,31.4468,71900.0
2010-05-05 14:00:00,36.52,36.56,36.34,36.38,98300.0,31.4468,31.4812,31.2918,31.3262,98300.0
2010-05-05 14:30:00,36.38,36.39,36.06,36.19,114800.0,31.3262,31.3348,31.0507,31.1626,114800.0
2010-05-05 15:00:00,36.18,36.25,36.08,36.17,133200.0,31.154,31.2143,31.0679,31.1454,133200.0
2010-05-05 15:30:00,36.16,36.22,36.09,36.15,217700.0,31.1368,31.1884,31.0765,31.1282,217700.0
2010-05-06 09:30:00,35.99,36.23,35.86,36.21,100000.0,30.9904,31.197,30.8784,31.1798,100000.0
2010-05-06 10:00:00,36.21,36.32,36.07,36.08,113900.0,31.1798,31.2745,31.0593,31.0679,113900.0
2010-05-06 10:30:00,36.07,36.27,35.92,35.97,92300.0,31.0593,31.2315,30.9301,30.9732,92300.0
2010-05-06 11:00:00,35.98,35.98,35.63,35.82,78200.0,30.9818,30.9818,30.6804,30.844,78200.0
2010-05-06 11:30:00,35.82,35.85,35.56,35.63,75700.0,30.844,30.8698,30.6201,30.6804,75700.0
2010-05-06 12:00:00,35.63,35.93,35.63,35.85,76100.0,30.6804,30.9387,30.6804,30.8698,76100.0
2010-05-06 12:30:00,35.85,35.92,35.47,35.51,92800.0,30.8698,30.9301,30.5426,30.5771,92800.0
2010-05-06 13:00:00,35.51,35.55,35.11,35.19,100500.0,30.5771,30.6115,30.2326,30.3015,100500.0
2010-05-06 13:30:00,35.21,35.21,34.99,35.04,101400.0,30.3187,30.3187,30.1293,30.1724,101400.0
2010-05-06 14:00:00,35.04,35.06,34.53,34.7,205300.0,30.1724,30.1896,29.7332,29.8796,205300.0
2010-05-06 14:30:00,34.69,34.74,31.51,33.76,388700.0,29.871,29.914,27.1327,29.0702,388700.0
2010-05-06 15:00:00,33.8,34.9,33.61,34.2,273200.0,29.1046,30.0518,28.941,29.449,273200.0
2010-05-06 15:30:00,34.2,35.2,34.18,34.87,496800.0,29.449,30.3101,29.4318,30.026,496800.0
2010-05-07 09:30:00,34.65,34.91,34.18,34.37,213200.0,29.8365,30.0604,29.4318,29.5954,213200.0
2010-05-07 10:00:00,34.37,34.61,33.7,33.83,194200.0,29.5954,29.8021,29.0185,29.1304,194200.0
2010-05-07 10:30:00,34.01,34.52,33.94,34.36,113200.0,29.2854,29.7246,29.2252,29.5868,113200.0
2010-05-07 11:00:00,34.38,35.15,34.27,34.57,81400.0,29.604,30.2671,29.5093,29.7676,81400.0
2010-05-07 11:30:00,34.53,34.91,34.4,34.74,79000.0,29.7332,30.0604,29.6213,29.914,79000.0
2010-05-07 12:00:00,34.73,35.13,34.59,34.66,101400.0,29.9054,30.2499,29.7849,29.8451,101400.0
2010-05-07 12:30:00,34.64,34.66,34.24,34.27,110100.0,29.8279,29.8451,29.4835,29.5093,110100.0
2010-05-07 13:00:00,34.28,34.4,34.11,34.11,41200.0,29.5179,29.6213,29.3715,29.3715,41200.0
2010-05-07 13:30:00,34.13,34.63,34.11,34.42,102200.0,29.3888,29.8193,29.3715,29.6385,102200.0
2010-05-07 14:00:00,34.44,34.51,34.17,34.2,55000.0,29.6557,29.716,29.4232,29.449,55000.0
2010-05-07 14:30:00,34.18,34.43,34.14,34.23,68000.0,29.4318,29.6471,29.3974,29.4749,68000.0
2010-05-07 15:00:00,34.25,34.37,34.02,34.17,134100.0,29.4921,29.5954,29.2941,29.4232,134100.0
2010-05-07 15:30:00,34.17,34.21,34.01,34.06,205100.0,29.4232,29.4577,29.2854,29.3285,205100.0
2010-05-10 09:30:00,35.33,35.87,34.51,35.55,182300.0,30.4221,30.8871,29.716,30.6115,182300.0
2010-05-10 10:00:00,35.57,35.57,35.24,35.27,70000.0,30.6287,30.6287,30.3446,30.3704,70000.0
2010-05-10 10:30:00,35.24,35.34,35.08,35.1,59000.0,30.3446,30.4307,30.2068,30.224,59000.0
2010-05-10 11:00:00,35.1,35.25,35.1,35.22,54400.0,30.224,30.3532,30.224,30.3274,54400.0
2010-05-10 11:30:00,35.21,35.27,35.17,35.24,93200.0,30.3187,30.3704,30.2843,30.3446,93200.0
2010-05-10 12:00:00,35.24,35.25,35.14,35.15,61000.0,30.3446,30.3532,30.2585,30.2671,61000.0
2010-05-10 12:30:00,35.16,35.18,34.98,35.0,93700.0,30.2757,30.2929,30.1207,30.1379,93700.0
2010-05-10 13:00:00,35.0,35.02,34.76,34.92,98700.0,30.1379,30.1551,29.9313,30.069,98700.0
2010-05-10 13:30:00,34.93,35.0,34.77,34.86,78500.0,30.0776,30.1379,29.9399,30.0174,78500.0
2010-05-10 14:00:00,34.87,35.12,34.78,34.99,78300.0,30.026,30.2412,29.9485,30.1293,78300.0
2010-05-10 14:30:00,35.01,35.04,34.88,34.96,141500.0,30.1465,30.1724,30.0346,30.1035,141500.0
2010-05-10 15:00:00,34.97,35.02,34.91,34.97,180200.0,30.1121,30.1551,30.0604,30.1121,180200.0
2010-05-10 15:30:00,34.96,35.15,34.9,35.15,293400.0,30.1035,30.2671,30.0518,30.2671,293400.0
2010-05-11 09:30:00,35.8,36.0,35.13,35.86,320100.0,30.8268,30.999,30.2499,30.8784,320100.0
2010-05-11 10:00:00,35.85,35.96,35.59,35.87,326200.0,30.8698,30.9646,30.646,30.8871,326200.0
2010-05-11 10:30:00,35.85,35.92,35.78,35.79,154100.0,30.8698,30.9301,30.8096,30.8182,154100.0
2010-05-11 11:00:00,35.79,36.1,35.78,36.09,123100.0,30.8182,31.0851,30.8096,31.0765,123100.0
2010-05-11 11:30:00,36.09,36.25,35.97,36.0,149100.0,31.0765,31.2143,30.9732,30.999,149100.0
2010-05-11 12:00:00,36.02,36.22,36.0,36.07,184000.0,31.0162,31.1884,30.999,31.0593,184000.0
2010-05-11 12:30:00,36.07,36.24,36.02,36.24,61100.0,31.0593,31.2057,31.0162,31.2057,61100.0
2010-05-11 13:00:00,36.24,36.28,36.18,36.28,100400.0,31.2057,31.2401,31.154,31.2401,100400.0
2010-05-11 13:30:00,36.27,36.72,36.24,36.6,291900.0,31.2315,31.619,31.2057,31.5156,291900.0
2010-05-11 14:00:00,36.59,36.66,36.35,36.45,91000.0,31.507,31.5673,31.3004,31.3865,91000.0
2010-05-11 14:30:00,36.46,36.46,36.2,36.37,204800.0,31.3951,31.3951,31.1712,31.3176,204800.0
2010-05-11 15:00:00,36.37,36.37,36.1,36.26,237700.0,31.3176,31.3176,31.0851,31.2229,237700.0
2010-05-11 15:30:00,36.26,36.27,36.1,36.17,244900.0,31.2229,31.2315,31.0851,31.1454,244900.0
2010-05-12 09:30:00,36.21,36.3,35.97,36.2,368700.0,31.2849,31.3627,31.0776,31.2763,368700.0
2010-05-12 10:00:00,36.22,36.59,36.13,36.57,494800.0,31.2936,31.6132,31.2158,31.596,494800.0
2010-05-12 10:30:00,36.58,36.58,36.43,36.44,240600.0,31.6046,31.6046,31.475,31.4836,240600.0
2010-05-12 11:00:00,36.44,36.52,36.18,36.2,266300.0,31.4836,31.5528,31.259,31.2763,266300.0
2010-05-12 11:30:00,36.2,36.48,36.2,36.45,136600.0,31.2763,31.5182,31.2763,31.4923,136600.0
2010-05-12 12:00:00,36.45,36.59,36.43,36.45,143200.0,31.4923,31.6132,31.475,31.4923,143200.0
2010-05-12 12:30:00,36.45,36.45,36.24,36.31,301200.0,31.4923,31.4923,31.3108,31.3713,301200.0
2010-05-12 13:00:00,36.31,36.33,36.06,36.13,205700.0,31.3713,31.3886,31.1553,31.2158,205700.0
2010-05-12 13:30:00,36.13,36.22,35.92,35.95,246700.0,31.2158,31.2936,31.0344,31.0603,246700.0
2010-05-12 14:00:00,35.97,36.23,35.96,36.07,186800.0,31.0776,31.3022,31.0689,31.164,186800.0
2010-05-12 14:30:00,36.07,36.11,35.74,35.75,307200.0,31.164,31.1985,30.8789,30.8875,307200.0
2010-05-12 15:00:00,35.76,36.01,35.74,35.85,974400.0,30.8961,31.1121,30.8789,30.9739,974400.0
2010-05-12 15:30:00,35.85,35.9,35.59,35.6,1060600.0,30.9739,31.0171,30.7493,30.7579,1060600.0
2010-05-13 09:30:00,35.38,35.59,34.81,35.3,371000.0,30.5678,30.7493,30.0753,30.4987,371000.0
2010-05-13 10:00:00,35.3,35.47,34.98,35.26,382200.0,30.4987,30.6456,30.2222,30.4641,382200.0
2010-05-13 10:30:00,35.25,35.26,35.18,35.21,189400.0,30.4555,30.4641,30.395,30.4209,189400.0
2010-05-13 11:00:00,35.21,35.88,35.2,35.77,590200.0,30.4209,30.9998,30.4123,30.9048,590200.0
2010-05-13 11:30:00,35.77,35.8,35.65,35.67,92700.0,30.9048,30.9307,30.8011,30.8184,92700.0
2010-05-13 12:00:00,35.66,35.71,35.55,35.64,94100.0,30.8097,30.8529,30.7147,30.7925,94100.0
2010-05-13 12:30:00,35.65,35.65,35.44,35.45,145900.0,30.8011,30.8011,30.6197,30.6283,145900.0
2010-05-13 13:00:00,35.46,35.48,35.39,35.4,274200.0,30.6369,30.6542,30.5765,30.5851,274200.0
2010-05-13 13:30:00,35.4,35.46,35.37,35.4,152100.0,30.5851,30.6369,30.5592,30.5851,152100.0
2010-05-13 14:00:00,35.4,35.48,35.37,35.38,176500.0,30.5851,30.6542,30.5592,30.5678,176500.0
2010-05-13 14:30:00,35.38,35.47,35.36,35.4,233400.0,30.5678,30.6456,30.5505,30.5851,233400.0
2010-05-13 15:00:00,35.4,35.42,35.18,35.23,353100.0,30.5851,30.6024,30.395,30.4382,353100.0
2010-05-13 15:30:00,35.23,35.38,35.17,35.32,548100.0,30.4382,30.5678,30.3864,30.516,548100.0
2010-05-14 09:30:00,35.17,35.46,34.73,34.81,149000.0,30.3864,30.6369,30.0062,30.0753,149000.0
2010-05-14 10:00:00,34.83,35.21,34.79,35.16,187600.0,30.0926,30.4209,30.0581,30.3777,187600.0
2010-05-14 10:30:00,35.16,35.18,35.01,35.17,75600.0,30.3777,30.395,30.2481,30.3864,75600.0
2010-05-14 11:00:00,35.16,35.2,34.9,34.93,278300.0,30.3777,30.4123,30.1531,30.179,278300.0
2010-05-14 11:30:00,34.93,34.97,34.78,34.8,143600.0,30.179,30.2136,30.0494,30.0667,143600.0
2010-05-14 12:00:00,34.79,34.98,34.74,34.98,148800.0,30.0581,30.2222,30.0149,30.2222,148800.0
2010-05-14 12:30:00,34.97,35.15,34.97,35.13,178800.0,30.2136,30.3691,30.2136,30.3518,178800.0
2010-05-14 13:00:00,35.12,35.15,35.0,35.05,122800.0,30.3432,30.3691,30.2395,30.2827,122800.0
2010-05-14 13:30:00,35.05,35.05,34.94,35.05,155700.0,30.2827,30.2827,30.1877,30.2827,155700.0
2010-05-14 14:00:00,35.05,35.11,34.99,35.03,169600.0,30.2827,30.3345,30.2309,30.2654,169600.0
2010-05-14 14:30:00,35.04,35.1,34.96,34.99,213300.0,30.2741,30.3259,30.2049,30.2309,213300.0
2010-05-14 15:00:00,35.0,35.1,34.95,35.05,328700.0,30.2395,30.3259,30.1963,30.2827,328700.0
2010-05-14 15:30:00,35.05,35.18,35.02,35.07,733400.0,30.2827,30.395,30.2568,30.3,733400.0
2010-05-17 09:30:00,35.21,35.95,35.21,35.35,286400.0,30.4209,31.0603,30.4209,30.5419,286400.0
2010-05-17 10:00:00,35.35,35.78,35.23,35.77,203700.0,30.5419,30.9134,30.4382,30.9048,203700.0
2010-05-17 10:30:00,35.77,35.81,35.54,35.6,129600.0,30.9048,30.9393,30.7061,30.7579,129600.0
2010-05-17 11:00:00,35.57,35.62,35.24,35.33,114900.0,30.732,30.7752,30.4469,30.5246,114900.0
2010-05-17 11:30:00,35.33,35.39,35.13,35.14,148300.0,30.5246,30.5765,30.3518,30.3605,148300.0
2010-05-17 12:00:00,35.13,35.17,34.78,34.98,277600.0,30.3518,30.3864,30.0494,30.2222,277600.0
2010-05-17 12:30:00,34.98,35.06,34.92,34.92,106600.0,30.2222,30.2913,30.1704,30.1704,106600.0
2010-05-17 13:00:00,34.91,35.14,34.89,35.09,89500.0,30.1617,30.3605,30.1445,30.3173,89500.0
2010-05-17 13:30:00,35.09,35.15,34.93,35.08,82100.0,30.3173,30.3691,30.179,30.3086,82100.0
2010-05-17 14:00:00,35.09,35.21,35.05,35.21,144600.0,30.3173,30.4209,30.2827,30.4209,144600.0
2010-05-17 14:30:00,35.21,35.44,35.13,35.41,147200.0,30.4209,30.6197,30.3518,30.5937,147200.0
2010-05-17 15:00:00,35.41,35.53,35.26,35.47,211300.0,30.5937,30.6974,30.4641,30.6456,211300.0
2010-05-17 15:30:00,35.46,35.86,35.42,35.81,384100.0,30.6369,30.9825,30.6024,30.9393,384100.0
2010-05-18 09:30:00,36.03,36.38,36.03,36.15,183900.0,31.1294,31.4318,31.1294,31.2331,183900.0
2010-05-18 10:00:00,36.16,36.2,35.81,35.83,170100.0,31.2417,31.2763,30.9393,30.9566,170100.0
2010-05-18 10:30:00,35.81,35.88,35.27,35.45,219700.0,30.9393,30.9998,30.4728,30.6283,219700.0
2010-05-18 11:00:00,35.47,35.73,35.47,35.65,133700.0,30.6456,30.8702,30.6456,30.8011,133700.0
2010-05-18 11:30:00,35.64,35.65,35.4,35.48,76900.0,30.7925,30.8011,30.5851,30.6542,76900.0
2010-05-18 12:00:00,35.49,35.67,35.4,35.65,119300.0,30.6629,30.8184,30.5851,30.8011,119300.0
2010-05-18 12:30:00,35.64,35.85,35.6,35.69,103100.0,30.7925,30.9739,30.7579,30.8357,103100.0
2010-05-18 13:00:00,35.68,35.78,35.44,35.78,210100.0,30.827,30.9134,30.6197,30.9134,210100.0
2010-05-18 13:30:00,35.77,35.8,35.61,35.63,184100.0,30.9048,30.9307,30.7665,30.7838,184100.0
2010-05-18 14:00:00,35.62,35.72,35.52,35.58,163100.0,30.7752,30.8616,30.6888,30.7406,163100.0
2010-05-18 14:30:00,35.57,35.59,35.31,35.49,320800.0,30.732,30.7493,30.5073,30.6629,320800.0
2010-05-18 15:00:00,35.48,35.69,35.37,35.41,163600.0,30.6542,30.8357,30.5592,30.5937,163600.0
2010-05-18 15:30:00,35.41,35.51,35.32,35.45,343400.0,30.5937,30.6801,30.516,30.6283,343400.0
2010-05-19 09:30:00,35.61,35.84,35.35,35.65,265700.0,30.7665,30.9652,30.5419,30.8011,265700.0
2010-05-19 10:00:00,35.65,35.65,35.0,35.12,265100.0,30.8011,30.8011,30.2395,30.3432,265100.0
2010-05-19 10:30:00,35.13,35.31,35.03,35.16,177400.0,30.3518,30.5073,30.2654,30.3777,177400.0
2010-05-19 11:00:00,35.17,35.19,34.77,34.85,113500.0,30.3864,30.4037,30.0408,30.1099,113500.0
2010-05-19 11:30:00,34.86,34.92,34.75,34.86,191400.0,30.1185,30.1704,30.0235,30.1185,191400.0
2010-05-19 12:00:00,34.86,35.3,34.82,35.25,177600.0,30.1185,30.4987,30.084,30.4555,177600.0
2010-05-19 12:30:00,35.26,35.26,35.06,35.23,106500.0,30.4641,30.4641,30.2913,30.4382,106500.0
2010-05-19 13:00:00,35.22,35.44,35.13,35.29,121500.0,30.4296,30.6197,30.3518,30.4901,121500.0
2010-05-19 13:30:00,35.29,35.34,35.18,35.25,105000.0,30.4901,30.5333,30.395,30.4555,105000.0
2010-05-19 14:00:00,35.23,35.28,34.98,35.13,141300.0,30.4382,30.4814,30.2222,30.3518,141300.0
2010-05-19 14:30:00,35.13,35.2,34.99,35.13,168500.0,30.3518,30.4123,30.2309,30.3518,168500.0
2010-05-19 15:00:00,35.12,35.15,34.82,35.11,195500.0,30.3432,30.3691,30.084,30.3345,195500.0
2010-05-19 15:30:00,35.12,35.35,35.02,35.28,348900.0,30.3432,30.5419,30.2568,30.4814,348900.0
2010-05-20 09:30:00,34.58,34.68,34.23,34.3,151200.0,29.8766,29.963,29.5742,29.6347,151200.0
2010-05-20 10:00:00,34.31,34.43,33.58,33.69,366300.0,29.6434,29.747,29.0126,29.1077,366300.0
2010-05-20 10:30:00,33.7,33.96,33.68,33.89,178800.0,29.1163,29.341,29.099,29.2805,178800.0
2010-05-20 11:00:00,33.9,34.03,33.79,34.01,101200.0,29.2891,29.4014,29.1941,29.3842,101200.0
2010-05-20 11:30:00,34.0,34.07,33.93,33.96,183300.0,29.3755,29.436,29.315,29.341,183300.0
2010-05-20 12:00:00,33.96,33.97,33.63,33.66,176000.0,29.341,29.3496,29.0558,29.0818,176000.0
2010-05-20 12:30:00,33.65,33.65,33.21,33.21,111800.0,29.0731,29.0731,28.693,28.693,111800.0
2010-05-20 13:00:00,33.23,33.71,33.22,33.62,112700.0,28.7102,29.125,28.7016,29.0472,112700.0
2010-05-20 13:30:00,33.63,33.77,33.58,33.59,117500.0,29.0558,29.1768,29.0126,29.0213,117500.0
2010-05-20 14:00:00,33.59,33.84,33.48,33.69,103400.0,29.0213,29.2373,28.9262,29.1077,103400.0
2010-05-20 14:30:00,33.69,34.04,33.66,33.8,159500.0,29.1077,29.4101,29.0818,29.2027,159500.0
2010-05-20 15:00:00,33.8,33.89,33.61,33.73,141300.0,29.2027,29.2805,29.0386,29.1422,141300.0
2010-05-20 15:30:00,33.73,33.78,33.16,33.16,431700.0,29.1422,29.1854,28.6498,28.6498,431700.0
2010-05-21 09:30:00,32.52,33.53,32.05,33.36,643700.0,28.0968,28.9694,27.6907,28.8226,643700.0
2010-05-21 10:00:00,33.35,33.42,32.94,32.98,328600.0,28.8139,28.8744,28.4597,28.4943,328600.0
2010-05-21 10:30:00,32.98,33.27,32.97,33.17,203400.0,28.4943,28.7448,28.4856,28.6584,203400.0
2010-05-21 11:00:00,33.17,33.49,33.13,33.35,178900.0,28.6584,28.9349,28.6238,28.8139,178900.0
2010-05-21 11:30:00,33.35,33.68,33.33,33.51,152100.0,28.8139,29.099,28.7966,28.9522,152100.0
2010-05-21 12:00:00,33.51,33.62,33.35,33.58,111700.0,28.9522,29.0472,28.8139,29.0126,111700.0
2010-05-21 12:30:00,33.59,33.65,33.46,33.51,125900.0,29.0213,29.0731,28.909,28.9522,125900.0
2010-05-21 13:00:00,33.51,33.63,33.36,33.52,185700.0,28.9522,29.0558,28.8226,28.9608,185700.0
2010-05-21 13:30:00,33.53,34.03,33.5,33.96,352500.0,28.9694,29.4014,28.9435,29.341,352500.0
2010-05-21 14:00:00,33.97,34.0,33.77,33.83,344500.0,29.3496,29.3755,29.1768,29.2286,344500.0
2010-05-21 14:30:00,33.83,33.84,33.45,33.6,199000.0,29.2286,29.2373,28.9003,29.0299,199000.0
2010-05-21 15:00:00,33.6,33.68,33.47,33.5,264000.0,29.0299,29.099,28.9176,28.9435,264000.0
2010-05-21 15:30:00,33.51,33.73,33.45,33.68,552400.0,28.9522,29.1422,28.9003,29.099,552400.0
2010-05-24 09:30:00,33.53,34.03,33.37,33.95,275500.0,28.9694,29.4014,28.8312,29.3323,275500.0
2010-05-24 10:00:00,33.96,34.3,33.93,34.15,163600.0,29.341,29.6347,29.315,29.5051,163600.0
2010-05-24 10:30:00,34.15,34.42,34.13,34.18,117400.0,29.5051,29.7384,29.4878,29.531,117400.0
2010-05-24 11:00:00,34.17,34.17,33.98,34.08,96100.0,29.5224,29.5224,29.3582,29.4446,96100.0
2010-05-24 11:30:00,34.07,34.15,33.99,34.08,95700.0,29.436,29.5051,29.3669,29.4446,95700.0
2010-05-24 12:00:00,34.07,34.17,34.0,34.04,47900.0,29.436,29.5224,29.3755,29.4101,47900.0
2010-05-24 12:30:00,34.04,34.12,34.01,34.06,94500.0,29.4101,29.4792,29.3842,29.4274,94500.0
2010-05-24 13:00:00,34.05,34.1,33.98,34.0,115600.0,29.4187,29.4619,29.3582,29.3755,115600.0
2010-05-24 13:30:00,34.01,34.08,33.92,33.96,78000.0,29.3842,29.4446,29.3064,29.341,78000.0
2010-05-24 14:00:00,33.95,34.0,33.86,33.93,96400.0,29.3323,29.3755,29.2546,29.315,96400.0
2010-05-24 14:30:00,33.94,33.99,33.86,33.93,69300.0,29.3237,29.3669,29.2546,29.315,69300.0
2010-05-24 15:00:00,33.89,33.93,33.7,33.73,260500.0,29.2805,29.315,29.1163,29.1422,260500.0
2010-05-24 15:30:00,33.72,33.93,33.68,33.7,287300.0,29.1336,29.315,29.099,29.1163,287300.0
2010-05-25 09:30:00,32.96,33.11,32.45,32.61,222600.0,28.477,28.6066,28.0363,28.1746,222600.0
2010-05-25 10:00:00,32.61,32.91,32.57,32.86,133600.0,28.1746,28.4338,28.14,28.3906,133600.0
2010-05-25 10:30:00,32.85,33.07,32.83,33.0,117300.0,28.3819,28.572,28.3647,28.5115,117300.0
2010-05-25 11:00:00,33.0,33.34,32.99,33.32,210900.0,28.5115,28.8053,28.5029,28.788,210900.0
2010-05-25 11:30:00,33.31,33.33,33.12,33.21,168000.0,28.7794,28.7966,28.6152,28.693,168000.0
2010-05-25 12:00:00,33.21,33.44,33.2,33.21,93000.0,28.693,28.8917,28.6843,28.693,93000.0
2010-05-25 12:30:00,33.19,33.22,33.04,33.07,180400.0,28.6757,28.7016,28.5461,28.572,180400.0
2010-05-25 13:00:00,33.08,33.13,32.91,33.07,170400.0,28.5806,28.6238,28.4338,28.572,170400.0
2010-05-25 13:30:00,33.08,33.09,32.93,33.02,86300.0,28.5806,28.5893,28.4511,28.5288,86300.0
2010-05-25 14:00:00,33.01,33.19,32.98,33.12,155300.0,28.5202,28.6757,28.4943,28.6152,155300.0
2010-05-25 14:30:00,33.12,33.35,33.05,33.25,131200.0,28.6152,28.8139,28.5547,28.7275,131200.0
2010-05-25 15:00:00,33.26,33.47,33.26,33.46,229600.0,28.7362,28.9176,28.7362,28.909,229600.0
2010-05-25 15:30:00,33.47,33.64,33.45,33.53,452100.0,28.9176,29.0645,28.9003,28.9694,452100.0
2010-05-26 09:30:00,33.64,34.49,33.64,34.36,285000.0,29.0645,29.7989,29.0645,29.6866,285000.0
2010-05-26 10:00:00,34.36,34.44,34.04,34.12,345100.0,29.6866,29.7557,29.4101,29.4792,345100.0
2010-05-26 10:30:00,34.11,34.34,34.01,34.06,118700.0,29.4706,29.6693,29.3842,29.4274,118700.0
2010-05-26 11:00:00,34.05,34.2,34.0,34.01,137100.0,29.4187,29.5483,29.3755,29.3842,137100.0
2010-05-26 11:30:00,34.01,34.2,34.0,34.15,131100.0,29.3842,29.5483,29.3755,29.5051,131100.0
2010-05-26 12:00:00,34.15,34.21,34.07,34.13,57300.0,29.5051,29.557,29.436,29.4878,57300.0
2010-05-26 12:30:00,34.11,34.26,34.11,34.25,237000.0,29.4706,29.6002,29.4706,29.5915,237000.0
2010-05-26 13:00:00,34.24,34.25,34.15,34.19,59200.0,29.5829,29.5915,29.5051,29.5397,59200.0
2010-05-26 13:30:00,34.18,34.27,34.13,34.2,73400.0,29.531,29.6088,29.4878,29.5483,73400.0
2010-05-26 14:00:00,34.21,34.3,34.1,34.19,134700.0,29.557,29.6347,29.4619,29.5397,134700.0
2010-05-26 14:30:00,34.19,34.22,34.04,34.12,155200.0,29.5397,29.5656,29.4101,29.4792,155200.0
2010-05-26 15:00:00,34.12,34.2,33.72,33.81,249500.0,29.4792,29.5483,29.1336,29.2114,249500.0
2010-05-26 15:30:00,33.82,33.9,33.64,33.81,545000.0,29.22,29.2891,29.0645,29.2114,545000.0
2010-05-27 09:30:00,34.5,34.67,34.04,34.53,184300.0,29.8075,29.9544,29.4101,29.8334,184300.0
2010-05-27 10:00:00,34.53,34.77,34.21,34.76,139400.0,29.8334,30.0408,29.557,30.0321,139400.0
2010-05-27 10:30:00,34.78,34.81,34.47,34.47,115500.0,30.0494,30.0753,29.7816,29.7816,115500.0
2010-05-27 11:00:00,34.48,34.53,34.35,34.47,80400.0,29.7902,29.8334,29.6779,29.7816,80400.0
2010-05-27 11:30:00,34.47,34.47,34.17,34.4,149500.0,29.7816,29.7816,29.5224,29.7211,149500.0
2010-05-27 12:00:00,34.4,34.59,34.32,34.51,67600.0,29.7211,29.8853,29.652,29.8161,67600.0
2010-05-27 12:30:00,34.5,34.52,34.42,34.46,30600.0,29.8075,29.8248,29.7384,29.7729,30600.0
2010-05-27 13:00:00,34.45,34.51,34.28,34.51,56800.0,29.7643,29.8161,29.6174,29.8161,56800.0
2010-05-27 13:30:00,34.5,34.62,34.48,34.52,55100.0,29.8075,29.9112,29.7902,29.8248,55100.0
2010-05-27 14:00:00,34.53,34.64,34.51,34.57,49200.0,29.8334,29.9285,29.8161,29.868,49200.0
2010-05-27 14:30:00,34.57,34.62,34.49,34.54,88000.0,29.868,29.9112,29.7989,29.8421,88000.0
2010-05-27 15:00:00,34.53,34.66,34.53,34.63,135200.0,29.8334,29.9457,29.8334,29.9198,135200.0
2010-05-27 15:30:00,34.63,34.79,34.56,34.79,380900.0,29.9198,30.0581,29.8593,30.0581,380900.0
2010-05-28 09:30:00,35.17,35.34,34.45,34.7,152900.0,30.3864,30.5333,29.7643,29.9803,152900.0
2010-05-28 10:00:00,34.71,35.05,34.71,34.94,151700.0,29.9889,30.2827,29.9889,30.1877,151700.0
2010-05-28 10:30:00,34.94,35.01,34.65,34.74,93800.0,30.1877,30.2481,29.9371,30.0149,93800.0
2010-05-28 11:00:00,34.73,34.79,34.5,34.57,80800.0,30.0062,30.0581,29.8075,29.868,80800.0
2010-05-28 11:30:00,34.56,34.68,34.49,34.58,117500.0,29.8593,29.963,29.7989,29.8766,117500.0
2010-05-28 12:00:00,34.59,34.66,34.54,34.6,107000.0,29.8853,29.9457,29.8421,29.8939,107000.0
2010-05-28 12:30:00,34.6,34.66,34.33,34.48,200400.0,29.8939,29.9457,29.6606,29.7902,200400.0
2010-05-28 13:00:00,34.49,34.54,34.39,34.52,68900.0,29.7989,29.8421,29.7125,29.8248,68900.0
2010-05-28 13:30:00,34.52,34.54,34.41,34.42,76100.0,29.8248,29.8421,29.7298,29.7384,76100.0
2010-05-28 14:00:00,34.41,34.48,34.33,34.45,137100.0,29.7298,29.7902,29.6606,29.7643,137100.0
2010-05-28 14:30:00,34.44,34.68,34.4,34.6,191900.0,29.7557,29.963,29.7211,29.8939,191900.0
2010-05-28 15:00:00,34.58,34.68,34.55,34.64,320400.0,29.8766,29.963,29.8507,29.9285,320400.0
2010-05-28 15:30:00,34.64,34.73,34.48,34.52,502300.0,29.9285,30.0062,29.7902,29.8248,502300.0
2010-06-01 09:30:00,34.17,34.25,33.46,33.62,286000.0,29.5224,29.5915,28.909,29.0472,286000.0
2010-06-01 10:00:00,33.62,34.24,33.62,34.14,238500.0,29.0472,29.5829,29.0472,29.4965,238500.0
2010-06-01 10:30:00,34.14,34.19,33.9,33.91,122100.0,29.4965,29.5397,29.2891,29.2978,122100.0
2010-06-01 11:00:00,33.91,33.93,33.74,33.93,70800.0,29.2978,29.315,29.1509,29.315,70800.0
2010-06-01 11:30:00,33.93,33.96,33.67,33.71,81000.0,29.315,29.341,29.0904,29.125,81000.0
2010-06-01 12:00:00,33.71,33.87,33.67,33.86,94500.0,29.125,29.2632,29.0904,29.2546,94500.0
2010-06-01 12:30:00,33.87,33.95,33.84,33.84,83200.0,29.2632,29.3323,29.2373,29.2373,83200.0
2010-06-01 13:00:00,33.83,34.15,33.83,34.14,97900.0,29.2286,29.5051,29.2286,29.4965,97900.0
2010-06-01 13:30:00,34.14,34.18,33.88,33.88,105800.0,29.4965,29.531,29.2718,29.2718,105800.0
2010-06-01 14:00:00,33.87,34.05,33.8,34.02,91800.0,29.2632,29.4187,29.2027,29.3928,91800.0
2010-06-01 14:30:00,34.03,34.12,33.93,34.03,93900.0,29.4014,29.4792,29.315,29.4014,93900.0
2010-06-01 15:00:00,34.04,34.04,33.72,33.76,109900.0,29.4101,29.4101,29.1336,29.1682,109900.0
2010-06-01 15:30:00,33.75,33.86,33.46,33.5,422900.0,29.1595,29.2546,28.909,28.9435,422900.0
2010-06-02 09:30:00,33.48,34.06,33.48,33.9,254900.0,28.9262,29.4274,28.9262,29.2891,254900.0
2010-06-02 10:00:00,33.92,34.13,33.89,33.94,139200.0,29.3064,29.4878,29.2805,29.3237,139200.0
2010-06-02 10:30:00,33.91,34.12,33.9,34.02,81000.0,29.2978,29.4792,29.2891,29.3928,81000.0
2010-06-02 11:00:00,34.03,34.09,33.95,33.97,103300.0,29.4014,29.4533,29.3323,29.3496,103300.0
2010-06-02 11:30:00,33.98,34.05,33.93,34.03,82600.0,29.3582,29.4187,29.315,29.4014,82600.0
2010-06-02 12:00:00,34.04,34.15,33.99,34.02,81200.0,29.4101,29.5051,29.3669,29.3928,81200.0
2010-06-02 12:30:00,34.02,34.09,34.0,34.08,63900.0,29.3928,29.4533,29.3755,29.4446,63900.0
2010-06-02 13:00:00,34.09,34.14,33.99,34.03,80400.0,29.4533,29.4965,29.3669,29.4014,80400.0
2010-06-02 13:30:00,34.04,34.04,33.93,33.94,108300.0,29.4101,29.4101,29.315,29.3237,108300.0
2010-06-02 14:00:00,33.94,33.94,33.76,33.9,77700.0,29.3237,29.3237,29.1682,29.2891,77700.0
2010-06-02 14:30:00,33.9,34.12,33.89,34.1,104300.0,29.2891,29.4792,29.2805,29.4619,104300.0
2010-06-02 15:00:00,34.12,34.22,34.08,34.16,149100.0,29.4792,29.5656,29.4446,29.5138,149100.0
2010-06-02 15:30:00,34.16,34.33,34.07,34.33,254300.0,29.5138,29.6606,29.436,29.6606,254300.0
2010-06-03 09:30:00,34.5,34.62,34.19,34.46,119800.0,29.8075,29.9112,29.5397,29.7729,119800.0
2010-06-03 10:00:00,34.45,34.6,34.37,34.39,152700.0,29.7643,29.8939,29.6952,29.7125,152700.0
2010-06-03 10:30:00,34.37,34.44,34.27,34.41,96700.0,29.6952,29.7557,29.6088,29.7298,96700.0
2010-06-03 11:00:00,34.42,34.52,34.33,34.35,128900.0,29.7384,29.8248,29.6606,29.6779,128900.0
2010-06-03 11:30:00,34.35,34.39,34.22,34.31,90200.0,29.6779,29.7125,29.5656,29.6434,90200.0
2010-06-03 12:00:00,34.31,34.33,34.08,34.17,95000.0,29.6434,29.6606,29.4446,29.5224,95000.0
2010-06-03 12:30:00,34.19,34.35,34.14,34.3,81000.0,29.5397,29.6779,29.4965,29.6347,81000.0
2010-06-03 13:00:00,34.3,34.3,34.14,34.22,75600.0,29.6347,29.6347,29.4965,29.5656,75600.0
2010-06-03 13:30:00,34.24,34.42,34.21,34.32,390100.0,29.5829,29.7384,29.557,29.652,390100.0
2010-06-03 14:00:00,34.32,34.45,34.32,34.4,113900.0,29.652,29.7643,29.652,29.7211,113900.0
2010-06-03 14:30:00,34.39,34.59,34.39,34.53,94200.0,29.7125,29.8853,29.7125,29.8334,94200.0
2010-06-03 15:00:00,34.53,34.6,34.36,34.51,130800.0,29.8334,29.8939,29.6866,29.8161,130800.0
2010-06-03 15:30:00,34.52,34.61,34.4,34.55,233500.0,29.8248,29.9025,29.7211,29.8507,233500.0
2010-06-04 09:30:00,33.7,33.74,33.49,33.61,169700.0,29.1163,29.1509,28.9349,29.0386,169700.0
2010-06-04 10:00:00,33.59,33.63,33.5,33.53,244300.0,29.0213,29.0558,28.9435,28.9694,244300.0
2010-06-04 10:30:00,33.53,33.73,33.46,33.52,123700.0,28.9694,29.1422,28.909,28.9608,123700.0
2010-06-04 11:00:00,33.51,33.59,33.39,33.47,116700.0,28.9522,29.0213,28.8485,28.9176,116700.0
2010-06-04 11:30:00,33.48,33.66,33.38,33.6,92000.0,28.9262,29.0818,28.8398,29.0299,92000.0
2010-06-04 12:00:00,33.6,33.6,33.41,33.54,95100.0,29.0299,29.0299,28.8658,28.9781,95100.0
2010-06-04 12:30:00,33.53,33.64,33.44,33.63,95600.0,28.9694,29.0645,28.8917,29.0558,95600.0
2010-06-04 13:00:00,33.63,33.69,33.49,33.55,131400.0,29.0558,29.1077,28.9349,28.9867,131400.0
2010-06-04 13:30:00,33.55,33.64,33.53,33.54,117100.0,28.9867,29.0645,28.9694,28.9781,117100.0
2010-06-04 14:00:00,33.55,33.6,33.43,33.48,157700.0,28.9867,29.0299,28.883,28.9262,157700.0
2010-06-04 14:30:00,33.46,33.46,33.21,33.23,175900.0,28.909,28.909,28.693,28.7102,175900.0
2010-06-04 15:00:00,33.24,33.5,33.24,33.46,188200.0,28.7189,28.9435,28.7189,28.909,188200.0
2010-06-04 15:30:00,33.46,33.5,33.15,33.26,602100.0,28.909,28.9435,28.6411,28.7362,602100.0
2010-06-07 09:30:00,33.24,33.32,32.72,33.06,130100.0,28.7189,28.788,28.2696,28.5634,130100.0
2010-06-07 10:00:00,33.06,33.24,32.97,32.98,104100.0,28.5634,28.7189,28.4856,28.4943,104100.0
2010-06-07 10:30:00,32.98,33.0,32.47,32.51,132300.0,28.4943,28.5115,28.0536,28.0882,132300.0
2010-06-07 11:00:00,32.5,32.69,32.49,32.61,148800.0,28.0795,28.2437,28.0709,28.1746,148800.0
2010-06-07 11:30:00,32.61,32.73,32.53,32.62,191200.0,28.1746,28.2783,28.1055,28.1832,191200.0
2010-06-07 12:00:00,32.62,32.76,32.59,32.6,158000.0,28.1832,28.3042,28.1573,28.1659,158000.0
2010-06-07 12:30:00,32.59,32.77,32.53,32.75,139200.0,28.1573,28.3128,28.1055,28.2955,139200.0
2010-06-07 13:00:00,32.75,32.85,32.65,32.84,98900.0,28.2955,28.3819,28.2091,28.3733,98900.0
2010-06-07 13:30:00,32.84,32.92,32.68,32.69,120900.0,28.3733,28.4424,28.2351,28.2437,120900.0
2010-06-07 14:00:00,32.69,32.7,32.55,32.62,98400.0,28.2437,28.2523,28.1227,28.1832,98400.0
2010-06-07 14:30:00,32.62,32.64,32.5,32.54,151900.0,28.1832,28.2005,28.0795,28.1141,151900.0
2010-06-07 15:00:00,32.54,32.8,32.43,32.44,387000.0,28.1141,28.3387,28.0191,28.0277,387000.0
2010-06-07 15:30:00,32.44,32.61,32.38,32.48,944300.0,28.0277,28.1746,27.9759,28.0623,944300.0
2010-06-08 09:30:00,32.52,32.83,32.12,32.26,157800.0,28.0968,28.3647,27.7512,27.8722,157800.0
2010-06-08 10:00:00,32.25,32.43,31.89,31.9,308400.0,27.8635,28.0191,27.5525,27.5611,308400.0
2010-06-08 10:30:00,31.9,31.96,31.71,31.93,207000.0,27.5611,27.613,27.397,27.5871,207000.0
2010-06-08 11:00:00,31.94,32.13,31.59,32.02,272500.0,27.5957,27.7599,27.2933,27.6648,272500.0
2010-06-08 11:30:00,32.02,32.43,32.02,32.34,164300.0,27.6648,28.0191,27.6648,27.9413,164300.0
2010-06-08 12:00:00,32.36,32.4,32.12,32.15,85500.0,27.9586,27.9931,27.7512,27.7771,85500.0
2010-06-08 12:30:00,32.15,32.35,32.15,32.32,86200.0,27.7771,27.9499,27.7771,27.924,86200.0
2010-06-08 13:00:00,32.31,32.36,32.12,32.14,125000.0,27.9154,27.9586,27.7512,27.7685,125000.0
2010-06-08 13:30:00,32.15,32.19,31.95,32.0,160000.0,27.7771,27.8117,27.6043,27.6475,160000.0
2010-06-08 14:00:00,32.0,32.21,31.88,32.12,226200.0,27.6475,27.829,27.5439,27.7512,226200.0
2010-06-08 14:30:00,32.12,32.34,32.1,32.15,163900.0,27.7512,27.9413,27.7339,27.7771,163900.0
2010-06-08 15:00:00,32.15,32.35,32.06,32.32,264500.0,27.7771,27.9499,27.6994,27.924,264500.0
2010-06-08 15:30:00,32.33,32.53,32.29,32.48,516800.0,27.9327,28.1055,27.8981,28.0623,516800.0
2010-06-09 09:30:00,32.65,32.86,32.6,32.69,134300.0,28.2091,28.3906,28.1659,28.2437,134300.0
2010-06-09 10:00:00,32.67,32.79,32.58,32.7,98600.0,28.2264,28.3301,28.1487,28.2523,98600.0
2010-06-09 10:30:00,32.7,32.91,32.56,32.85,68100.0,28.2523,28.4338,28.1314,28.3819,68100.0
2010-06-09 11:00:00,32.85,33.23,32.78,33.15,102100.0,28.3819,28.7102,28.3215,28.6411,102100.0
2010-06-09 11:30:00,33.16,33.23,32.89,32.89,109800.0,28.6498,28.7102,28.4165,28.4165,109800.0
2010-06-09 12:00:00,32.89,32.99,32.85,32.95,75300.0,28.4165,28.5029,28.3819,28.4683,75300.0
2010-06-09 12:30:00,32.94,32.96,32.77,32.78,60800.0,28.4597,28.477,28.3128,28.3215,60800.0
2010-06-09 13:00:00,32.77,32.78,32.66,32.67,78700.0,28.3128,28.3215,28.2178,28.2264,78700.0
2010-06-09 13:30:00,32.68,32.69,32.56,32.67,93400.0,28.2351,28.2437,28.1314,28.2264,93400.0
2010-06-09 14:00:00,32.67,32.71,32.54,32.69,156200.0,28.2264,28.261,28.1141,28.2437,156200.0
2010-06-09 14:30:00,32.69,32.76,32.43,32.43,137400.0,28.2437,28.3042,28.0191,28.0191,137400.0
2010-06-09 15:00:00,32.44,32.53,32.17,32.34,304000.0,28.0277,28.1055,27.7944,27.9413,304000.0
2010-06-09 15:30:00,32.35,32.37,32.08,32.22,289300.0,27.9499,27.9672,27.7167,27.8376,289300.0
2010-06-10 09:30:00,32.7,33.51,32.7,33.51,149700.0,28.2523,28.9522,28.2523,28.9522,149700.0
2010-06-10 10:00:00,33.52,33.6,33.36,33.4,153200.0,28.9608,29.0299,28.8226,28.8571,153200.0
2010-06-10 10:30:00,33.41,33.6,33.36,33.38,111600.0,28.8658,29.0299,28.8226,28.8398,111600.0
2010-06-10 11:00:00,33.37,33.59,33.37,33.44,99100.0,28.8312,29.0213,28.8312,28.8917,99100.0
2010-06-10 11:30:00,33.44,33.44,33.22,33.33,129000.0,28.8917,28.8917,28.7016,28.7966,129000.0
2010-06-10 12:00:00,33.33,33.39,33.25,33.37,84400.0,28.7966,28.8485,28.7275,28.8312,84400.0
2010-06-10 12:30:00,33.37,33.43,33.2,33.28,97900.0,28.8312,28.883,28.6843,28.7534,97900.0
2010-06-10 13:00:00,33.29,33.34,33.25,33.31,97800.0,28.7621,28.8053,28.7275,28.7794,97800.0
2010-06-10 13:30:00,33.33,33.44,33.29,33.38,56600.0,28.7966,28.8917,28.7621,28.8398,56600.0
2010-06-10 14:00:00,33.38,33.43,33.33,33.38,77700.0,28.8398,28.883,28.7966,28.8398,77700.0
2010-06-10 14:30:00,33.39,33.6,33.38,33.53,193300.0,28.8485,29.0299,28.8398,28.9694,193300.0
2010-06-10 15:00:00,33.53,33.69,33.42,33.52,282400.0,28.9694,29.1077,28.8744,28.9608,282400.0
2010-06-10 15:30:00,33.51,33.67,33.47,33.67,245400.0,28.9522,29.0904,28.9176,29.0904,245400.0
2010-06-11 09:30:00,33.39,33.92,33.24,33.89,113400.0,28.8485,29.3064,28.7189,29.2805,113400.0
2010-06-11 10:00:00,33.9,34.0,33.69,33.83,93700.0,29.2891,29.3755,29.1077,29.2286,93700.0
2010-06-11 10:30:00,33.88,33.98,33.66,33.72,43800.0,29.2718,29.3582,29.0818,29.1336,43800.0
2010-06-11 11:00:00,33.71,33.71,33.45,33.47,75800.0,29.125,29.125,28.9003,28.9176,75800.0
2010-06-11 11:30:00,33.46,33.55,33.41,33.52,56200.0,28.909,28.9867,28.8658,28.9608,56200.0
2010-06-11 12:00:00,33.5,33.53,33.31,33.31,47300.0,28.9435,28.9694,28.7794,28.7794,47300.0
2010-06-11 12:30:00,33.31,33.38,33.28,33.28,55200.0,28.7794,28.8398,28.7534,28.7534,55200.0
2010-06-11 13:00:00,33.28,33.4,33.27,33.4,41300.0,28.7534,28.8571,28.7448,28.8571,41300.0
2010-06-11 13:30:00,33.38,33.44,33.27,33.3,50800.0,28.8398,28.8917,28.7448,28.7707,50800.0
2010-06-11 14:00:00,33.29,33.39,33.25,33.3,70600.0,28.7621,28.8485,28.7275,28.7707,70600.0
2010-06-11 14:30:00,33.3,33.43,33.28,33.33,62200.0,28.7707,28.883,28.7534,28.7966,62200.0
2010-06-11 15:00:00,33.34,33.49,33.3,33.46,93700.0,28.8053,28.9349,28.7707,28.909,93700.0
2010-06-11 15:30:00,33.44,33.74,33.44,33.72,253100.0,28.8917,29.1509,28.8917,29.1336,253100.0
2010-06-14 09:30:00,34.94,35.19,34.54,35.03,945900.0,30.1877,30.4037,29.8421,30.2654,945900.0
2010-06-14 10:00:00,35.02,35.16,34.95,35.11,270600.0,30.2568,30.3777,30.1963,30.3345,270600.0
2010-06-14 10:30:00,35.12,35.22,34.97,35.18,264700.0,30.3432,30.4296,30.2136,30.395,264700.0
2010-06-14 11:00:00,35.17,35.28,35.12,35.13,128600.0,30.3864,30.4814,30.3432,30.3518,128600.0
2010-06-14 11:30:00,35.12,35.23,35.11,35.15,217900.0,30.3432,30.4382,30.3345,30.3691,217900.0
2010-06-14 12:00:00,35.15,35.19,35.1,35.14,100800.0,30.3691,30.4037,30.3259,30.3605,100800.0
2010-06-14 12:30:00,35.15,35.28,35.12,35.12,84100.0,30.3691,30.4814,30.3432,30.3432,84100.0
2010-06-14 13:00:00,35.12,35.28,35.11,35.24,157200.0,30.3432,30.4814,30.3345,30.4469,157200.0
2010-06-14 13:30:00,35.23,35.38,35.14,35.14,96100.0,30.4382,30.5678,30.3605,30.3605,96100.0
2010-06-14 14:00:00,35.15,35.17,34.95,35.02,171600.0,30.3691,30.3864,30.1963,30.2568,171600.0
2010-06-14 14:30:00,35.02,35.11,34.92,35.1,73700.0,30.2568,30.3345,30.1704,30.3259,73700.0
2010-06-14 15:00:00,35.1,35.14,34.97,35.09,127300.0,30.3259,30.3605,30.2136,30.3173,127300.0
2010-06-14 15:30:00,35.09,35.09,34.77,34.9,428200.0,30.3173,30.3173,30.0408,30.1531,428200.0
2010-06-15 09:30:00,35.48,35.66,35.34,35.53,297800.0,30.6542,30.8097,30.5333,30.6974,297800.0
2010-06-15 10:00:00,35.56,35.56,35.36,35.44,153000.0,30.7233,30.7233,30.5505,30.6197,153000.0
2010-06-15 10:30:00,35.45,35.57,35.42,35.55,103900.0,30.6283,30.732,30.6024,30.7147,103900.0
2010-06-15 11:00:00,35.54,35.55,35.41,35.44,37200.0,30.7061,30.7147,30.5937,30.6197,37200.0
2010-06-15 11:30:00,35.44,35.47,35.35,35.38,45300.0,30.6197,30.6456,30.5419,30.5678,45300.0
2010-06-15 12:00:00,35.38,35.58,35.38,35.54,90500.0,30.5678,30.7406,30.5678,30.7061,90500.0
2010-06-15 12:30:00,35.55,35.58,35.44,35.49,55500.0,30.7147,30.7406,30.6197,30.6629,55500.0
2010-06-15 13:00:00,35.49,35.67,35.41,35.58,68400.0,30.6629,30.8184,30.5937,30.7406,68400.0
2010-06-15 13:30:00,35.59,35.75,35.57,35.74,91500.0,30.7493,30.8875,30.732,30.8789,91500.0
2010-06-15 14:00:00,35.74,35.82,35.72,35.8,67000.0,30.8789,30.948,30.8616,30.9307,67000.0
2010-06-15 14:30:00,35.8,35.8,35.72,35.74,108300.0,30.9307,30.9307,30.8616,30.8789,108300.0
2010-06-15 15:00:00,35.74,35.82,35.72,35.78,217200.0,30.8789,30.948,30.8616,30.9134,217200.0
2010-06-15 15:30:00,35.78,35.88,35.75,35.87,312600.0,30.9134,30.9998,30.8875,30.9912,312600.0
2010-06-16 09:30:00,35.59,35.75,35.53,35.74,135000.0,30.7493,30.8875,30.6974,30.8789,135000.0
2010-06-16 10:00:00,35.76,35.78,35.56,35.58,77100.0,30.8961,30.9134,30.7233,30.7406,77100.0
2010-06-16 10:30:00,35.56,35.64,35.51,35.59,56200.0,30.7233,30.7925,30.6801,30.7493,56200.0
2010-06-16 11:00:00,35.58,35.73,35.51,35.69,71700.0,30.7406,30.8702,30.6801,30.8357,71700.0
2010-06-16 11:30:00,35.68,35.68,35.56,35.67,55900.0,30.827,30.827,30.7233,30.8184,55900.0
2010-06-16 12:00:00,35.68,35.78,35.67,35.73,56300.0,30.827,30.9134,30.8184,30.8702,56300.0
2010-06-16 12:30:00,35.74,35.74,35.57,35.59,72800.0,30.8789,30.8789,30.732,30.7493,72800.0
2010-06-16 13:00:00,35.59,35.69,35.56,35.65,57200.0,30.7493,30.8357,30.7233,30.8011,57200.0
2010-06-16 13:30:00,35.64,35.71,35.57,35.69,50600.0,30.7925,30.8529,30.732,30.8357,50600.0
2010-06-16 14:00:00,35.7,35.76,35.6,35.62,45800.0,30.8443,30.8961,30.7579,30.7752,45800.0
2010-06-16 14:30:00,35.63,35.66,35.46,35.46,159900.0,30.7838,30.8097,30.6369,30.6369,159900.0
2010-06-16 15:00:00,35.47,35.48,35.08,35.11,385000.0,30.6456,30.6542,30.3086,30.3345,385000.0
2010-06-16 15:30:00,35.1,35.26,35.07,35.22,364000.0,30.3259,30.4641,30.3,30.4296,364000.0
2010-06-17 09:30:00,35.33,35.48,35.09,35.15,87300.0,30.5246,30.6542,30.3173,30.3691,87300.0
2010-06-17 10:00:00,35.14,35.14,34.75,34.81,122500.0,30.3605,30.3605,30.0235,30.0753,122500.0
2010-06-17 10:30:00,34.79,34.83,34.62,34.63,125000.0,30.0581,30.0926,29.9112,29.9198,125000.0
2010-06-17 11:00:00,34.64,34.87,34.57,34.8,177900.0,29.9285,30.1272,29.868,30.0667,177900.0
2010-06-17 11:30:00,34.8,35.0,34.79,34.94,101800.0,30.0667,30.2395,30.0581,30.1877,101800.0
2010-06-17 12:00:00,34.94,34.95,34.85,34.87,44100.0,30.1877,30.1963,30.1099,30.1272,44100.0
2010-06-17 12:30:00,34.86,35.0,34.84,34.96,19600.0,30.1185,30.2395,30.1013,30.2049,19600.0
2010-06-17 13:00:00,34.95,35.07,34.88,35.06,40900.0,30.1963,30.3,30.1358,30.2913,40900.0
2010-06-17 13:30:00,35.06,35.17,35.03,35.16,41700.0,30.2913,30.3864,30.2654,30.3777,41700.0
2010-06-17 14:00:00,35.16,35.23,35.03,35.03,136100.0,30.3777,30.4382,30.2654,30.2654,136100.0
2010-06-17 14:30:00,35.02,35.05,34.88,34.98,39500.0,30.2568,30.2827,30.1358,30.2222,39500.0
2010-06-17 15:00:00,34.97,35.01,34.87,34.92,129400.0,30.2136,30.2481,30.1272,30.1704,129400.0
2010-06-17 15:30:00,34.92,35.18,34.92,35.12,220700.0,30.1704,30.395,30.1704,30.3432,220700.0
2010-06-18 09:30:00,35.18,35.38,35.03,35.05,299100.0,30.395,30.5678,30.2654,30.2827,299100.0
2010-06-18 10:00:00,35.05,35.3,35.01,35.25,88500.0,30.2827,30.4987,30.2481,30.4555,88500.0
2010-06-18 10:30:00,35.27,35.47,35.27,35.44,106100.0,30.4728,30.6456,30.4728,30.6197,106100.0
2010-06-18 11:00:00,35.43,35.47,35.28,35.31,48400.0,30.611,30.6456,30.4814,30.5073,48400.0
2010-06-18 11:30:00,35.3,35.3,35.16,35.21,77100.0,30.4987,30.4987,30.3777,30.4209,77100.0
2010-06-18 12:00:00,35.22,35.26,35.01,35.01,53500.0,30.4296,30.4641,30.2481,30.2481,53500.0
2010-06-18 12:30:00,35.01,35.05,34.92,34.99,56800.0,30.2481,30.2827,30.1704,30.2309,56800.0
2010-06-18 13:00:00,35.0,35.01,34.9,34.92,68900.0,30.2395,30.2481,30.1531,30.1704,68900.0
2010-06-18 13:30:00,34.94,34.97,34.89,34.92,92500.0,30.1877,30.2136,30.1445,30.1704,92500.0
2010-06-18 14:00:00,34.92,35.03,34.9,35.0,83800.0,30.1704,30.2654,30.1531,30.2395,83800.0
2010-06-18 14:30:00,35.0,35.01,34.86,34.93,140300.0,30.2395,30.2481,30.1185,30.179,140300.0
2010-06-18 15:00:00,34.93,34.94,34.76,34.9,119700.0,30.179,30.1877,30.0321,30.1531,119700.0
2010-06-18 15:30:00,34.91,35.0,34.89,34.98,215100.0,30.1617,30.2395,30.1445,30.2222,215100.0
2010-06-21 09:30:00,35.36,35.37,34.87,35.08,179700.0,30.5505,30.5592,30.1272,30.3086,179700.0
2010-06-21 10:00:00,35.07,35.15,34.91,34.96,100900.0,30.3,30.3691,30.1617,30.2049,100900.0
2010-06-21 10:30:00,34.95,35.03,34.76,34.79,92800.0,30.1963,30.2654,30.0321,30.0581,92800.0
2010-06-21 11:00:00,34.8,35.03,34.73,34.97,103100.0,30.0667,30.2654,30.0062,30.2136,103100.0
2010-06-21 11:30:00,34.98,35.03,34.79,34.87,71700.0,30.2222,30.2654,30.0581,30.1272,71700.0
2010-06-21 12:00:00,34.86,34.93,34.77,34.82,88600.0,30.1185,30.179,30.0408,30.084,88600.0
2010-06-21 12:30:00,34.82,34.85,34.66,34.85,70500.0,30.084,30.1099,29.9457,30.1099,70500.0
2010-06-21 13:00:00,34.84,34.9,34.76,34.88,44500.0,30.1013,30.1531,30.0321,30.1358,44500.0
2010-06-21 13:30:00,34.88,34.94,34.77,34.88,52900.0,30.1358,30.1877,30.0408,30.1358,52900.0
2010-06-21 14:00:00,34.88,35.01,34.87,34.89,56300.0,30.1358,30.2481,30.1272,30.1445,56300.0
2010-06-21 14:30:00,34.9,34.99,34.81,34.81,42900.0,30.1531,30.2309,30.0753,30.0753,42900.0
2010-06-21 15:00:00,34.81,34.87,34.52,34.6,108400.0,30.0753,30.1272,29.8248,29.8939,108400.0
2010-06-21 15:30:00,34.59,34.64,34.45,34.58,224500.0,29.8853,29.9285,29.7643,29.8766,224500.0
2010-06-22 09:30:00,34.65,34.8,34.24,34.24,171800.0,29.9371,30.0667,29.5829,29.5829,171800.0
2010-06-22 10:00:00,34.22,34.26,33.67,33.72,328300.0,29.5656,29.6002,29.0904,29.1336,328300.0
2010-06-22 10:30:00,33.7,33.87,33.7,33.8,168900.0,29.1163,29.2632,29.1163,29.2027,168900.0
2010-06-22 11:00:00,33.79,33.81,33.57,33.64,189400.0,29.1941,29.2114,29.004,29.0645,189400.0
2010-06-22 11:30:00,33.65,33.81,33.62,33.66,106700.0,29.0731,29.2114,29.0472,29.0818,106700.0
2010-06-22 12:00:00,33.68,33.72,33.52,33.55,136300.0,29.099,29.1336,28.9608,28.9867,136300.0
2010-06-22 12:30:00,33.55,33.62,33.46,33.5,140300.0,28.9867,29.0472,28.909,28.9435,140300.0
2010-06-22 13:00:00,33.49,33.5,33.3,33.33,119200.0,28.9349,28.9435,28.7707,28.7966,119200.0
2010-06-22 13:30:00,33.34,33.43,33.26,33.3,159700.0,28.8053,28.883,28.7362,28.7707,159700.0
2010-06-22 14:00:00,33.29,33.32,33.2,33.29,152000.0,28.7621,28.788,28.6843,28.7621,152000.0
2010-06-22 14:30:00,33.28,33.34,33.2,33.21,368000.0,28.7534,28.8053,28.6843,28.693,368000.0
2010-06-22 15:00:00,33.21,33.28,33.1,33.25,492100.0,28.693,28.7534,28.5979,28.7275,492100.0
2010-06-22 15:30:00,33.25,33.26,33.02,33.11,683500.0,28.7275,28.7362,28.5288,28.6066,683500.0
2010-06-23 09:30:00,33.06,33.39,33.06,33.27,213200.0,28.5634,28.8485,28.5634,28.7448,213200.0
2010-06-23 10:00:00,33.25,33.25,32.77,32.77,213300.0,28.7275,28.7275,28.3128,28.3128,213300.0
2010-06-23 10:30:00,32.77,33.07,32.72,33.06,203300.0,28.3128,28.572,28.2696,28.5634,203300.0
2010-06-23 11:00:00,33.06,33.14,32.99,33.02,120600.0,28.5634,28.6325,28.5029,28.5288,120600.0
2010-06-23 11:30:00,33.03,33.08,32.98,33.03,142500.0,28.5374,28.5806,28.4943,28.5374,142500.0
2010-06-23 12:00:00,33.03,33.21,33.01,33.15,141700.0,28.5374,28.693,28.5202,28.6411,141700.0
2010-06-23 12:30:00,33.16,33.36,33.15,33.35,96400.0,28.6498,28.8226,28.6411,28.8139,96400.0
2010-06-23 13:00:00,33.35,33.59,33.32,33.59,111300.0,28.8139,29.0213,28.788,29.0213,111300.0
2010-06-23 13:30:00,33.59,33.69,33.55,33.67,137700.0,29.0213,29.1077,28.9867,29.0904,137700.0
2010-06-23 14:00:00,33.67,33.67,33.42,33.51,156900.0,29.0904,29.0904,28.8744,28.9522,156900.0
2010-06-23 14:30:00,33.51,33.77,33.42,33.49,164200.0,28.9522,29.1768,28.8744,28.9349,164200.0
2010-06-23 15:00:00,33.49,33.59,33.33,33.56,194600.0,28.9349,29.0213,28.7966,28.9954,194600.0
2010-06-23 15:30:00,33.56,33.65,33.44,33.44,174000.0,28.9954,29.0731,28.8917,28.8917,174000.0
2010-06-24 09:30:00,33.25,33.33,33.14,33.28,121000.0,28.7275,28.7966,28.6325,28.7534,121000.0
2010-06-24 10:00:00,33.29,33.72,33.28,33.61,74000.0,28.7621,29.1336,28.7534,29.0386,74000.0
2010-06-24 10:30:00,33.6,33.63,33.32,33.43,54900.0,29.0299,29.0558,28.788,28.883,54900.0
2010-06-24 11:00:00,33.38,33.4,33.21,33.26,90100.0,28.8398,28.8571,28.693,28.7362,90100.0
2010-06-24 11:30:00,33.26,33.37,33.25,33.27,84400.0,28.7362,28.8312,28.7275,28.7448,84400.0
2010-06-24 12:00:00,33.28,33.44,33.25,33.39,76300.0,28.7534,28.8917,28.7275,28.8485,76300.0
2010-06-24 12:30:00,33.39,33.53,33.38,33.51,78200.0,28.8485,28.9694,28.8398,28.9522,78200.0
2010-06-24 13:00:00,33.52,33.79,33.45,33.74,85300.0,28.9608,29.1941,28.9003,29.1509,85300.0
2010-06-24 13:30:00,33.73,33.95,33.7,33.92,173000.0,29.1422,29.3323,29.1163,29.3064,173000.0
2010-06-24 14:00:00,33.91,33.92,33.77,33.81,65400.0,29.2978,29.3064,29.1768,29.2114,65400.0
2010-06-24 14:30:00,33.78,33.78,33.41,33.5,134700.0,29.1854,29.1854,28.8658,28.9435,134700.0
2010-06-24 15:00:00,33.5,33.63,33.31,33.44,145600.0,28.9435,29.0558,28.7794,28.8917,145600.0
2010-06-24 15:30:00,33.43,33.51,33.34,33.43,467900.0,28.883,28.9522,28.8053,28.883,467900.0
2010-06-25 09:30:00,33.28,33.75,33.22,33.36,64000.0,28.7534,29.1595,28.7016,28.8226,64000.0
2010-06-25 10:00:00,33.37,33.47,33.25,33.39,55700.0,28.8312,28.9176,28.7275,28.8485,55700.0
2010-06-25 10:30:00,33.39,33.39,33.25,33.25,87600.0,28.8485,28.8485,28.7275,28.7275,87600.0
2010-06-25 11:00:00,33.26,33.41,33.25,33.38,55600.0,28.7362,28.8658,28.7275,28.8398,55600.0
2010-06-25 11:30:00,33.4,33.52,33.31,33.43,66200.0,28.8571,28.9608,28.7794,28.883,66200.0
2010-06-25 12:00:00,33.43,33.54,33.36,33.5,35100.0,28.883,28.9781,28.8226,28.9435,35100.0
2010-06-25 12:30:00,33.49,33.54,33.35,33.44,35200.0,28.9349,28.9781,28.8139,28.8917,35200.0
2010-06-25 13:00:00,33.43,33.59,33.4,33.59,54700.0,28.883,29.0213,28.8571,29.0213,54700.0
2010-06-25 13:30:00,33.58,33.7,33.55,33.67,93300.0,29.0126,29.1163,28.9867,29.0904,93300.0
2010-06-25 14:00:00,33.68,33.69,33.52,33.61,69400.0,29.099,29.1077,28.9608,29.0386,69400.0
2010-06-25 14:30:00,33.62,33.65,33.54,33.56,60000.0,29.0472,29.0731,28.9781,28.9954,60000.0
2010-06-25 15:00:00,33.56,33.59,33.42,33.52,74600.0,28.9954,29.0213,28.8744,28.9608,74600.0
2010-06-25 15:30:00,33.53,33.65,33.41,33.57,187600.0,28.9694,29.0731,28.8658,29.004,187600.0
2010-06-28 09:30:00,33.53,33.73,33.27,33.34,114200.0,28.9694,29.1422,28.7448,28.8053,114200.0
2010-06-28 10:00:00,33.34,33.44,33.22,33.38,86000.0,28.8053,28.8917,28.7016,28.8398,86000.0
2010-06-28 10:30:00,33.4,33.65,33.29,33.59,104300.0,28.8571,29.0731,28.7621,29.0213,104300.0
2010-06-28 11:00:00,33.6,33.72,33.58,33.69,98100.0,29.0299,29.1336,29.0126,29.1077,98100.0
2010-06-28 11:30:00,33.69,33.95,33.69,33.8,139600.0,29.1077,29.3323,29.1077,29.2027,139600.0
2010-06-28 12:00:00,33.81,33.87,33.74,33.86,124500.0,29.2114,29.2632,29.1509,29.2546,124500.0
2010-06-28 12:30:00,33.85,33.91,33.76,33.9,49000.0,29.2459,29.2978,29.1682,29.2891,49000.0
2010-06-28 13:00:00,33.88,33.88,33.71,33.8,113100.0,29.2718,29.2718,29.125,29.2027,113100.0
2010-06-28 13:30:00,33.8,33.89,33.75,33.87,84500.0,29.2027,29.2805,29.1595,29.2632,84500.0
2010-06-28 14:00:00,33.87,33.93,33.78,33.81,56700.0,29.2632,29.315,29.1854,29.2114,56700.0
2010-06-28 14:30:00,33.79,33.91,33.77,33.88,76800.0,29.1941,29.2978,29.1768,29.2718,76800.0
2010-06-28 15:00:00,33.89,33.89,33.7,33.77,126300.0,29.2805,29.2805,29.1163,29.1768,126300.0
2010-06-28 15:30:00,33.76,33.83,33.63,33.7,213300.0,29.1682,29.2286,29.0558,29.1163,213300.0
2010-06-29 09:30:00,33.01,33.42,33.01,33.2,249200.0,28.5202,28.8744,28.5202,28.6843,249200.0
2010-06-29 10:00:00,33.2,33.22,32.92,32.96,197500.0,28.6843,28.7016,28.4424,28.477,197500.0
2010-06-29 10:30:00,32.99,33.24,32.97,33.24,112000.0,28.5029,28.7189,28.4856,28.7189,112000.0
2010-06-29 11:00:00,33.26,33.31,33.14,33.18,137100.0,28.7362,28.7794,28.6325,28.667,137100.0
2010-06-29 11:30:00,33.19,33.2,33.0,33.05,92400.0,28.6757,28.6843,28.5115,28.5547,92400.0
2010-06-29 12:00:00,33.06,33.27,33.0,33.16,66900.0,28.5634,28.7448,28.5115,28.6498,66900.0
2010-06-29 12:30:00,33.17,33.24,33.12,33.22,53600.0,28.6584,28.7189,28.6152,28.7016,53600.0
2010-06-29 13:00:00,33.21,33.23,33.07,33.1,87100.0,28.693,28.7102,28.572,28.5979,87100.0
2010-06-29 13:30:00,33.1,33.16,32.97,33.12,152100.0,28.5979,28.6498,28.4856,28.6152,152100.0
2010-06-29 14:00:00,33.12,33.33,33.09,33.28,127900.0,28.6152,28.7966,28.5893,28.7534,127900.0
2010-06-29 14:30:00,33.26,33.29,33.16,33.16,149800.0,28.7362,28.7621,28.6498,28.6498,149800.0
2010-06-29 15:00:00,33.17,33.25,32.94,32.98,164000.0,28.6584,28.7275,28.4597,28.4943,164000.0
2010-06-29 15:30:00,32.98,33.2,32.9,33.1,493700.0,28.4943,28.6843,28.4251,28.5979,493700.0
2010-06-30 09:30:00,32.99,33.56,32.85,33.36,130200.0,28.5029,28.9954,28.3819,28.8226,130200.0
2010-06-30 10:00:00,33.33,33.36,33.23,33.29,100000.0,28.7966,28.8226,28.7102,28.7621,100000.0
2010-06-30 10:30:00,33.28,33.48,33.26,33.28,75200.0,28.7534,28.9262,28.7362,28.7534,75200.0
2010-06-30 11:00:00,33.29,33.44,33.26,33.38,41500.0,28.7621,28.8917,28.7362,28.8398,41500.0
2010-06-30 11:30:00,33.38,33.52,33.38,33.42,30000.0,28.8398,28.9608,28.8398,28.8744,30000.0
2010-06-30 12:00:00,33.42,33.45,33.36,33.36,24700.0,28.8744,28.9003,28.8226,28.8226,24700.0
2010-06-30 12:30:00,33.36,33.41,33.25,33.37,31000.0,28.8226,28.8658,28.7275,28.8312,31000.0
2010-06-30 13:00:00,33.38,33.41,33.28,33.4,31500.0,28.8398,28.8658,28.7534,28.8571,31500.0
2010-06-30 13:30:00,33.4,33.43,33.27,33.41,39600.0,28.8571,28.883,28.7448,28.8658,39600.0
2010-06-30 14:00:00,33.41,33.45,33.17,33.19,88800.0,28.8658,28.9003,28.6584,28.6757,88800.0
2010-06-30 14:30:00,33.2,33.22,33.05,33.17,128600.0,28.6843,28.7016,28.5547,28.6584,128600.0
2010-06-30 15:00:00,33.15,33.3,33.0,33.02,131200.0,28.6411,28.7707,28.5115,28.5288,131200.0
2010-06-30 15:30:00,33.01,33.03,32.66,32.67,266200.0,28.5202,28.5374,28.2178,28.2264,266200.0
2010-07-01 09:30:00,32.71,33.17,32.69,32.89,203900.0,28.261,28.6584,28.2437,28.4165,203900.0
2010-07-01 10:00:00,32.9,32.9,32.22,32.27,160800.0,28.4251,28.4251,27.8376,27.8808,160800.0
2010-07-01 10:30:00,32.28,32.28,31.82,31.9,134900.0,27.8895,27.8895,27.492,27.5611,134900.0
2010-07-01 11:00:00,31.88,32.16,31.72,32.16,110100.0,27.5439,27.7858,27.4056,27.7858,110100.0
2010-07-01 11:30:00,32.15,32.6,32.13,32.3,203000.0,27.7771,28.1659,27.7599,27.9067,203000.0
2010-07-01 12:00:00,32.3,32.36,32.22,32.36,74600.0,27.9067,27.9586,27.8376,27.9586,74600.0
2010-07-01 12:30:00,32.36,32.8,32.36,32.63,99500.0,27.9586,28.3387,27.9586,28.1919,99500.0
2010-07-01 13:00:00,32.64,32.82,32.64,32.75,83000.0,28.2005,28.356,28.2005,28.2955,83000.0
2010-07-01 13:30:00,32.76,32.9,32.74,32.87,120700.0,28.3042,28.4251,28.2869,28.3992,120700.0
2010-07-01 14:00:00,32.88,33.06,32.83,32.84,82700.0,28.4079,28.5634,28.3647,28.3733,82700.0
2010-07-01 14:30:00,32.86,32.92,32.72,32.86,121300.0,28.3906,28.4424,28.2696,28.3906,121300.0
2010-07-01 15:00:00,32.87,33.04,32.87,33.03,130700.0,28.3992,28.5461,28.3992,28.5374,130700.0
2010-07-01 15:30:00,33.01,33.15,32.92,33.03,275000.0,28.5202,28.6411,28.4424,28.5374,275000.0
2010-07-02 09:30:00,33.18,33.24,32.81,32.81,127100.0,28.667,28.7189,28.3474,28.3474,127100.0
2010-07-02 10:00:00,32.79,32.83,32.56,32.61,110500.0,28.3301,28.3647,28.1314,28.1746,110500.0
2010-07-02 10:30:00,32.6,32.69,32.51,32.58,85800.0,28.1659,28.2437,28.0882,28.1487,85800.0
2010-07-02 11:00:00,32.61,32.66,32.46,32.48,94200.0,28.1746,28.2178,28.045,28.0623,94200.0
2010-07-02 11:30:00,32.46,32.47,32.25,32.32,57100.0,28.045,28.0536,27.8635,27.924,57100.0
2010-07-02 12:00:00,32.32,32.45,32.28,32.42,60900.0,27.924,28.0363,27.8895,28.0104,60900.0
2010-07-02 12:30:00,32.4,32.48,32.36,32.44,77300.0,27.9931,28.0623,27.9586,28.0277,77300.0
2010-07-02 13:00:00,32.43,32.43,32.27,32.35,86200.0,28.0191,28.0191,27.8808,27.9499,86200.0
2010-07-02 13:30:00,32.35,32.56,32.34,32.51,96100.0,27.9499,28.1314,27.9413,28.0882,96100.0
2010-07-02 14:00:00,32.5,32.57,32.48,32.51,97500.0,28.0795,28.14,28.0623,28.0882,97500.0
2010-07-02 14:30:00,32.52,32.56,32.48,32.55,90100.0,28.0968,28.1314,28.0623,28.1227,90100.0
2010-07-02 15:00:00,32.55,32.67,32.52,32.66,110500.0,28.1227,28.2264,28.0968,28.2178,110500.0
2010-07-02 15:30:00,32.65,32.8,32.65,32.71,388100.0,28.2091,28.3387,28.2091,28.261,388100.0
2010-07-06 09:30:00,33.01,33.44,32.81,33.12,128700.0,28.5202,28.8917,28.3474,28.6152,128700.0
2010-07-06 10:00:00,33.14,33.46,33.07,33.25,110300.0,28.6325,28.909,28.572,28.7275,110300.0
2010-07-06 10:30:00,33.24,33.27,33.1,33.1,54300.0,28.7189,28.7448,28.5979,28.5979,54300.0
2010-07-06 11:00:00,33.09,33.14,32.91,32.95,44800.0,28.5893,28.6325,28.4338,28.4683,44800.0
2010-07-06 11:30:00,32.94,33.18,32.94,33.15,37000.0,28.4597,28.667,28.4597,28.6411,37000.0
2010-07-06 12:00:00,33.15,33.24,32.91,32.92,37800.0,28.6411,28.7189,28.4338,28.4424,37800.0
2010-07-06 12:30:00,32.93,32.93,32.72,32.73,74700.0,28.4511,28.4511,28.2696,28.2783,74700.0
2010-07-06 13:00:00,32.74,32.81,32.7,32.74,33300.0,28.2869,28.3474,28.2523,28.2869,33300.0
2010-07-06 13:30:00,32.73,32.77,32.44,32.47,59000.0,28.2783,28.3128,28.0277,28.0536,59000.0
2010-07-06 14:00:00,32.47,32.55,32.3,32.44,55000.0,28.0536,28.1227,27.9067,28.0277,55000.0
2010-07-06 14:30:00,32.44,32.5,32.27,32.27,119300.0,28.0277,28.0795,27.8808,27.8808,119300.0
2010-07-06 15:00:00,32.27,32.33,32.03,32.14,261100.0,27.8808,27.9327,27.6735,27.7685,261100.0
2010-07-06 15:30:00,32.13,32.28,32.07,32.28,292800.0,27.7599,27.8895,27.708,27.8895,292800.0
2010-07-07 09:30:00,32.29,32.94,32.26,32.88,81500.0,27.8981,28.4597,27.8722,28.4079,81500.0
2010-07-07 10:00:00,32.89,33.12,32.81,32.84,78100.0,28.4165,28.6152,28.3474,28.3733,78100.0
2010-07-07 10:30:00,32.84,33.19,32.84,33.15,78500.0,28.3733,28.6757,28.3733,28.6411,78500.0
2010-07-07 11:00:00,33.17,33.19,32.98,33.06,47200.0,28.6584,28.6757,28.4943,28.5634,47200.0
2010-07-07 11:30:00,33.06,33.15,32.98,33.06,81400.0,28.5634,28.6411,28.4943,28.5634,81400.0
2010-07-07 12:00:00,33.06,33.23,33.05,33.21,82400.0,28.5634,28.7102,28.5547,28.693,82400.0
2010-07-07 12:30:00,33.23,33.48,33.19,33.4,151300.0,28.7102,28.9262,28.6757,28.8571,151300.0
2010-07-07 13:00:00,33.4,33.52,33.38,33.5,108200.0,28.8571,28.9608,28.8398,28.9435,108200.0
2010-07-07 13:30:00,33.49,33.5,33.4,33.49,66800.0,28.9349,28.9435,28.8571,28.9349,66800.0
2010-07-07 14:00:00,33.49,33.53,33.45,33.45,114700.0,28.9349,28.9694,28.9003,28.9003,114700.0
2010-07-07 14:30:00,33.44,33.49,33.37,33.49,68300.0,28.8917,28.9349,28.8312,28.9349,68300.0
2010-07-07 15:00:00,33.48,33.52,33.41,33.5,172500.0,28.9262,28.9608,28.8658,28.9435,172500.0
2010-07-07 15:30:00,33.5,33.55,33.47,33.49,450600.0,28.9435,28.9867,28.9176,28.9349,450600.0
2010-07-08 09:30:00,33.56,33.79,33.51,33.71,132100.0,28.9954,29.1941,28.9522,29.125,132100.0
2010-07-08 10:00:00,33.7,33.79,33.64,33.79,84400.0,29.1163,29.1941,29.0645,29.1941,84400.0
2010-07-08 10:30:00,33.79,33.88,33.64,33.71,58800.0,29.1941,29.2718,29.0645,29.125,58800.0
2010-07-08 11:00:00,33.71,33.74,33.47,33.67,74400.0,29.125,29.1509,28.9176,29.0904,74400.0
2010-07-08 11:30:00,33.68,33.74,33.51,33.57,76000.0,29.099,29.1509,28.9522,29.004,76000.0
2010-07-08 12:00:00,33.57,33.74,33.55,33.7,56000.0,29.004,29.1509,28.9867,29.1163,56000.0
2010-07-08 12:30:00,33.7,33.75,33.62,33.73,78200.0,29.1163,29.1595,29.0472,29.1422,78200.0
2010-07-08 13:00:00,33.73,33.91,33.7,33.86,87200.0,29.1422,29.2978,29.1163,29.2546,87200.0
2010-07-08 13:30:00,33.85,33.91,33.71,33.74,67600.0,29.2459,29.2978,29.125,29.1509,67600.0
2010-07-08 14:00:00,33.75,33.79,33.59,33.7,64100.0,29.1595,29.1941,29.0213,29.1163,64100.0
2010-07-08 14:30:00,33.71,33.85,33.67,33.82,56200.0,29.125,29.2459,29.0904,29.22,56200.0
2010-07-08 15:00:00,33.82,33.9,33.68,33.9,105600.0,29.22,29.2891,29.099,29.2891,105600.0
2010-07-08 15:30:00,33.9,34.07,33.9,33.99,217300.0,29.2891,29.436,29.2891,29.3669,217300.0
2010-07-09 09:30:00,34.11,34.47,33.88,34.04,87600.0,29.4706,29.7816,29.2718,29.4101,87600.0
2010-07-09 10:00:00,34.03,34.28,34.02,34.21,102900.0,29.4014,29.6174,29.3928,29.557,102900.0
2010-07-09 10:30:00,34.21,34.35,34.17,34.27,85800.0,29.557,29.6779,29.5224,29.6088,85800.0
2010-07-09 11:00:00,34.26,34.26,33.98,34.06,55400.0,29.6002,29.6002,29.3582,29.4274,55400.0
2010-07-09 11:30:00,34.09,34.2,34.07,34.09,36400.0,29.4533,29.5483,29.436,29.4533,36400.0
2010-07-09 12:00:00,34.11,34.13,34.01,34.04,32700.0,29.4706,29.4878,29.3842,29.4101,32700.0
2010-07-09 12:30:00,34.04,34.07,33.96,33.99,26000.0,29.4101,29.436,29.341,29.3669,26000.0
2010-07-09 13:00:00,33.99,34.07,33.97,34.03,22700.0,29.3669,29.436,29.3496,29.4014,22700.0
2010-07-09 13:30:00,34.03,34.12,34.01,34.11,18000.0,29.4014,29.4792,29.3842,29.4706,18000.0
2010-07-09 14:00:00,34.11,34.16,34.07,34.12,27900.0,29.4706,29.5138,29.436,29.4792,27900.0
2010-07-09 14:30:00,34.13,34.22,34.1,34.18,83700.0,29.4878,29.5656,29.4619,29.531,83700.0
2010-07-09 15:00:00,34.19,34.27,34.15,34.16,66700.0,29.5397,29.6088,29.5051,29.5138,66700.0
2010-07-09 15:30:00,34.16,34.32,34.11,34.31,213600.0,29.5138,29.652,29.4706,29.6434,213600.0
2010-07-12 09:30:00,34.24,35.04,34.16,34.8,218300.0,29.5829,30.2741,29.5138,30.0667,218300.0
2010-07-12 10:00:00,34.82,34.86,34.64,34.64,121600.0,30.084,30.1185,29.9285,29.9285,121600.0
2010-07-12 10:30:00,34.61,34.66,34.47,34.59,106300.0,29.9025,29.9457,29.7816,29.8853,106300.0
2010-07-12 11:00:00,34.58,34.58,34.35,34.44,95700.0,29.8766,29.8766,29.6779,29.7557,95700.0
2010-07-12 11:30:00,34.44,34.46,34.24,34.24,75400.0,29.7557,29.7729,29.5829,29.5829,75400.0
2010-07-12 12:00:00,34.25,34.45,34.25,34.31,61600.0,29.5915,29.7643,29.5915,29.6434,61600.0
2010-07-12 12:30:00,34.31,34.51,34.24,34.24,46700.0,29.6434,29.8161,29.5829,29.5829,46700.0
2010-07-12 13:00:00,34.26,34.36,34.18,34.35,53400.0,29.6002,29.6866,29.531,29.6779,53400.0
2010-07-12 13:30:00,34.34,34.41,34.28,34.39,55300.0,29.6693,29.7298,29.6174,29.7125,55300.0
2010-07-12 14:00:00,34.39,34.4,34.25,34.27,49100.0,29.7125,29.7211,29.5915,29.6088,49100.0
2010-07-12 14:30:00,34.26,34.37,34.2,34.29,78200.0,29.6002,29.6952,29.5483,29.6261,78200.0
2010-07-12 15:00:00,34.32,34.4,34.25,34.38,147100.0,29.652,29.7211,29.5915,29.7038,147100.0
2010-07-12 15:30:00,34.38,34.4,34.29,34.37,237500.0,29.7038,29.7211,29.6261,29.6952,237500.0
2010-07-13 09:30:00,34.91,35.07,34.67,34.98,145300.0,30.1617,30.3,29.9544,30.2222,145300.0
2010-07-13 10:00:00,34.97,35.19,34.9,34.93,167700.0,30.2136,30.4037,30.1531,30.179,167700.0
2010-07-13 10:30:00,34.94,34.99,34.74,34.76,93400.0,30.1877,30.2309,30.0149,30.0321,93400.0
2010-07-13 11:00:00,34.76,34.96,34.76,34.92,44000.0,30.0321,30.2049,30.0321,30.1704,44000.0
2010-07-13 11:30:00,34.92,35.14,34.92,35.1,143000.0,30.1704,30.3605,30.1704,30.3259,143000.0
2010-07-13 12:00:00,35.1,35.21,35.1,35.12,102300.0,30.3259,30.4209,30.3259,30.3432,102300.0
2010-07-13 12:30:00,35.12,35.12,34.9,34.9,52600.0,30.3432,30.3432,30.1531,30.1531,52600.0
2010-07-13 13:00:00,34.89,35.01,34.71,34.71,84100.0,30.1445,30.2481,29.9889,29.9889,84100.0
2010-07-13 13:30:00,34.73,34.85,34.65,34.84,174700.0,30.0062,30.1099,29.9371,30.1013,174700.0
2010-07-13 14:00:00,34.85,34.94,34.84,34.92,98400.0,30.1099,30.1877,30.1013,30.1704,98400.0
2010-07-13 14:30:00,34.92,35.1,34.92,35.1,67800.0,30.1704,30.3259,30.1704,30.3259,67800.0
2010-07-13 15:00:00,35.1,35.17,35.07,35.17,90600.0,30.3259,30.3864,30.3,30.3864,90600.0
2010-07-13 15:30:00,35.17,35.32,35.11,35.17,200800.0,30.3864,30.516,30.3345,30.3864,200800.0
2010-07-14 09:30:00,35.19,35.19,34.64,34.66,127800.0,30.4037,30.4037,29.9285,29.9457,127800.0
2010-07-14 10:00:00,34.69,34.74,34.5,34.6,145400.0,29.9717,30.0149,29.8075,29.8939,145400.0
2010-07-14 10:30:00,34.65,34.9,34.61,34.87,69600.0,29.9371,30.1531,29.9025,30.1272,69600.0
2010-07-14 11:00:00,34.88,35.03,34.84,34.97,104700.0,30.1358,30.2654,30.1013,30.2136,104700.0
2010-07-14 11:30:00,34.97,35.15,34.97,35.0,94200.0,30.2136,30.3691,30.2136,30.2395,94200.0
2010-07-14 12:00:00,35.01,35.12,34.98,35.11,25100.0,30.2481,30.3432,30.2222,30.3345,25100.0
2010-07-14 12:30:00,35.11,35.17,35.07,35.11,28300.0,30.3345,30.3864,30.3,30.3345,28300.0
2010-07-14 13:00:00,35.11,35.13,35.02,35.05,29500.0,30.3345,30.3518,30.2568,30.2827,29500.0
2010-07-14 13:30:00,35.06,35.1,34.79,34.8,57000.0,30.2913,30.3259,30.0581,30.0667,57000.0
2010-07-14 14:00:00,34.8,34.85,34.69,34.8,146200.0,30.0667,30.1099,29.9717,30.0667,146200.0
2010-07-14 14:30:00,34.8,34.9,34.8,34.84,65300.0,30.0667,30.1531,30.0667,30.1013,65300.0
2010-07-14 15:00:00,34.84,34.94,34.79,34.89,118600.0,30.1013,30.1877,30.0581,30.1445,118600.0
2010-07-14 15:30:00,34.9,35.08,34.85,35.01,310400.0,30.1531,30.3086,30.1099,30.2481,310400.0
2010-07-15 09:30:00,35.34,35.34,34.56,34.65,115900.0,30.5333,30.5333,29.8593,29.9371,115900.0
2010-07-15 10:00:00,34.64,34.64,34.18,34.42,92500.0,29.9285,29.9285,29.531,29.7384,92500.0
2010-07-15 10:30:00,34.43,34.55,34.34,34.44,52200.0,29.747,29.8507,29.6693,29.7557,52200.0
2010-07-15 11:00:00,34.44,34.47,34.33,34.38,42000.0,29.7557,29.7816,29.6606,29.7038,42000.0
2010-07-15 11:30:00,34.38,34.49,34.34,34.48,44200.0,29.7038,29.7989,29.6693,29.7902,44200.0
2010-07-15 12:00:00,34.49,34.55,34.22,34.24,40900.0,29.7989,29.8507,29.5656,29.5829,40900.0
2010-07-15 12:30:00,34.23,34.24,34.18,34.2,30500.0,29.5742,29.5829,29.531,29.5483,30500.0
2010-07-15 13:00:00,34.18,34.45,34.18,34.44,60600.0,29.531,29.7643,29.531,29.7557,60600.0
2010-07-15 13:30:00,34.44,34.57,34.44,34.55,62700.0,29.7557,29.868,29.7557,29.8507,62700.0
2010-07-15 14:00:00,34.55,34.67,34.5,34.65,41000.0,29.8507,29.9544,29.8075,29.9371,41000.0
2010-07-15 14:30:00,34.66,34.69,34.51,34.52,86700.0,29.9457,29.9717,29.8161,29.8248,86700.0
2010-07-15 15:00:00,34.52,34.56,34.29,34.43,144100.0,29.8248,29.8593,29.6261,29.747,144100.0
2010-07-15 15:30:00,34.44,34.88,34.43,34.78,285800.0,29.7557,30.1358,29.747,30.0494,285800.0
2010-07-16 09:30:00,34.85,35.73,34.64,34.99,1019100.0,30.1099,30.8702,29.9285,30.2309,1019100.0
2010-07-16 10:00:00,34.99,35.45,34.82,35.41,532600.0,30.2309,30.6283,30.084,30.5937,532600.0
2010-07-16 10:30:00,35.41,35.63,35.26,35.62,346100.0,30.5937,30.7838,30.4641,30.7752,346100.0
2010-07-16 11:00:00,35.61,35.83,35.48,35.56,360600.0,30.7665,30.9566,30.6542,30.7233,360600.0
2010-07-16 11:30:00,35.56,35.74,35.46,35.6,172300.0,30.7233,30.8789,30.6369,30.7579,172300.0
2010-07-16 12:00:00,35.6,35.74,35.57,35.63,152500.0,30.7579,30.8789,30.732,30.7838,152500.0
2010-07-16 12:30:00,35.62,35.81,35.61,35.76,146100.0,30.7752,30.9393,30.7665,30.8961,146100.0
2010-07-16 13:00:00,35.75,35.8,35.57,35.57,236100.0,30.8875,30.9307,30.732,30.732,236100.0
2010-07-16 13:30:00,35.57,35.67,35.42,35.43,153400.0,30.732,30.8184,30.6024,30.611,153400.0
2010-07-16 14:00:00,35.43,35.44,35.26,35.26,143100.0,30.611,30.6197,30.4641,30.4641,143100.0
2010-07-16 14:30:00,35.24,35.25,35.08,35.15,161500.0,30.4469,30.4555,30.3086,30.3691,161500.0
2010-07-16 15:00:00,35.15,35.23,35.02,35.08,248700.0,30.3691,30.4382,30.2568,30.3086,248700.0
2010-07-16 15:30:00,35.08,35.18,35.0,35.12,511900.0,30.3086,30.395,30.2395,30.3432,511900.0
2010-07-19 09:30:00,35.19,35.63,35.15,35.56,139200.0,30.4037,30.7838,30.3691,30.7233,139200.0
2010-07-19 10:00:00,35.54,35.57,35.11,35.13,168400.0,30.7061,30.732,30.3345,30.3518,168400.0
2010-07-19 10:30:00,35.13,35.23,34.94,35.14,107300.0,30.3518,30.4382,30.1877,30.3605,107300.0
2010-07-19 11:00:00,35.13,35.27,35.08,35.13,87500.0,30.3518,30.4728,30.3086,30.3518,87500.0
2010-07-19 11:30:00,35.13,35.16,34.99,35.14,41000.0,30.3518,30.3777,30.2309,30.3605,41000.0
2010-07-19 12:00:00,35.14,35.17,35.01,35.12,28800.0,30.3605,30.3864,30.2481,30.3432,28800.0
2010-07-19 12:30:00,35.12,35.24,35.1,35.19,35100.0,30.3432,30.4469,30.3259,30.4037,35100.0
2010-07-19 13:00:00,35.18,35.19,34.95,34.98,40500.0,30.395,30.4037,30.1963,30.2222,40500.0
2010-07-19 13:30:00,34.97,35.01,34.84,34.89,74200.0,30.2136,30.2481,30.1013,30.1445,74200.0
2010-07-19 14:00:00,34.89,35.01,34.86,34.94,68800.0,30.1445,30.2481,30.1185,30.1877,68800.0
2010-07-19 14:30:00,34.95,35.11,34.93,35.1,98300.0,30.1963,30.3345,30.179,30.3259,98300.0
2010-07-19 15:00:00,35.1,35.23,35.07,35.09,102900.0,30.3259,30.4382,30.3,30.3173,102900.0
2010-07-19 15:30:00,35.09,35.22,34.99,35.2,259300.0,30.3173,30.4296,30.2309,30.4123,259300.0
2010-07-20 09:30:00,34.8,34.99,34.63,34.64,285700.0,30.0667,30.2309,29.9198,29.9285,285700.0
2010-07-20 10:00:00,34.64,34.71,34.33,34.66,199100.0,29.9285,29.9889,29.6606,29.9457,199100.0
2010-07-20 10:30:00,34.67,34.7,34.53,34.59,141200.0,29.9544,29.9803,29.8334,29.8853,141200.0
2010-07-20 11:00:00,34.59,34.87,34.54,34.81,190500.0,29.8853,30.1272,29.8421,30.0753,190500.0
2010-07-20 11:30:00,34.81,34.85,34.64,34.69,95500.0,30.0753,30.1099,29.9285,29.9717,95500.0
2010-07-20 12:00:00,34.69,34.74,34.45,34.46,107000.0,29.9717,30.0149,29.7643,29.7729,107000.0
2010-07-20 12:30:00,34.46,34.63,34.45,34.58,117600.0,29.7729,29.9198,29.7643,29.8766,117600.0
2010-07-20 13:00:00,34.59,34.75,34.58,34.74,44400.0,29.8853,30.0235,29.8766,30.0149,44400.0
2010-07-20 13:30:00,34.74,35.31,34.73,35.2,122700.0,30.0149,30.5073,30.0062,30.4123,122700.0
2010-07-20 14:00:00,35.2,35.23,34.86,34.94,184700.0,30.4123,30.4382,30.1185,30.1877,184700.0
2010-07-20 14:30:00,34.93,35.0,34.85,34.89,162900.0,30.179,30.2395,30.1099,30.1445,162900.0
2010-07-20 15:00:00,34.9,35.13,34.87,35.12,181700.0,30.1531,30.3518,30.1272,30.3432,181700.0
2010-07-20 15:30:00,35.12,35.4,35.08,35.4,288800.0,30.3432,30.5851,30.3086,30.5851,288800.0
2010-07-21 09:30:00,35.5,35.54,34.9,35.1,149600.0,30.6715,30.7061,30.1531,30.3259,149600.0
2010-07-21 10:00:00,35.09,35.24,34.86,35.24,147700.0,30.3173,30.4469,30.1185,30.4469,147700.0
2010-07-21 10:30:00,35.25,35.33,35.13,35.16,66500.0,30.4555,30.5246,30.3518,30.3777,66500.0
2010-07-21 11:00:00,35.15,35.17,34.82,34.86,80800.0,30.3691,30.3864,30.084,30.1185,80800.0
2010-07-21 11:30:00,34.86,35.01,34.8,35.01,97500.0,30.1185,30.2481,30.0667,30.2481,97500.0
2010-07-21 12:00:00,35.01,35.11,34.99,35.1,44900.0,30.2481,30.3345,30.2309,30.3259,44900.0
2010-07-21 12:30:00,35.11,35.18,35.05,35.07,42600.0,30.3345,30.395,30.2827,30.3,42600.0
2010-07-21 13:00:00,35.07,35.19,35.06,35.17,32200.0,30.3,30.4037,30.2913,30.3864,32200.0
2010-07-21 13:30:00,35.17,35.18,35.04,35.09,66000.0,30.3864,30.395,30.2741,30.3173,66000.0
2010-07-21 14:00:00,35.06,35.08,34.62,34.68,93300.0,30.2913,30.3086,29.9112,29.963,93300.0
2010-07-21 14:30:00,34.66,34.69,34.32,34.36,77100.0,29.9457,29.9717,29.652,29.6866,77100.0
2010-07-21 15:00:00,34.37,34.62,34.32,34.42,140800.0,29.6952,29.9112,29.652,29.7384,140800.0
2010-07-21 15:30:00,34.43,34.57,34.38,34.49,239400.0,29.747,29.868,29.7038,29.7989,239400.0
2010-07-22 09:30:00,34.9,35.45,34.87,35.35,96000.0,30.1531,30.6283,30.1272,30.5419,96000.0
2010-07-22 10:00:00,35.34,35.7,35.34,35.55,113500.0,30.5333,30.8443,30.5333,30.7147,113500.0
2010-07-22 10:30:00,35.53,35.55,35.39,35.51,79300.0,30.6974,30.7147,30.5765,30.6801,79300.0
2010-07-22 11:00:00,35.51,35.55,35.43,35.52,67600.0,30.6801,30.7147,30.611,30.6888,67600.0
2010-07-22 11:30:00,35.5,35.52,35.22,35.26,58600.0,30.6715,30.6888,30.4296,30.4641,58600.0
2010-07-22 12:00:00,35.24,35.27,35.03,35.1,90700.0,30.4469,30.4728,30.2654,30.3259,90700.0
2010-07-22 12:30:00,35.11,35.12,34.97,35.1,60700.0,30.3345,30.3432,30.2136,30.3259,60700.0
2010-07-22 13:00:00,35.1,35.16,35.08,35.15,37300.0,30.3259,30.3777,30.3086,30.3691,37300.0
2010-07-22 13:30:00,35.15,35.16,35.05,35.05,48500.0,30.3691,30.3777,30.2827,30.2827,48500.0
2010-07-22 14:00:00,35.05,35.29,35.05,35.27,74200.0,30.2827,30.4901,30.2827,30.4728,74200.0
2010-07-22 14:30:00,35.27,35.27,35.16,35.21,67800.0,30.4728,30.4728,30.3777,30.4209,67800.0
2010-07-22 15:00:00,35.21,35.23,35.09,35.19,144800.0,30.4209,30.4382,30.3173,30.4037,144800.0
2010-07-22 15:30:00,35.19,35.22,35.03,35.16,307000.0,30.4037,30.4296,30.2654,30.3777,307000.0
2010-07-23 09:30:00,34.89,35.33,34.57,35.05,96600.0,30.1445,30.5246,29.868,30.2827,96600.0
2010-07-23 10:00:00,35.08,35.37,35.02,35.36,87200.0,30.3086,30.5592,30.2568,30.5505,87200.0
2010-07-23 10:30:00,35.36,35.48,35.3,35.3,79100.0,30.5505,30.6542,30.4987,30.4987,79100.0
2010-07-23 11:00:00,35.3,35.42,35.13,35.22,97900.0,30.4987,30.6024,30.3518,30.4296,97900.0
2010-07-23 11:30:00,35.22,35.3,35.06,35.15,73300.0,30.4296,30.4987,30.2913,30.3691,73300.0
2010-07-23 12:00:00,35.15,35.25,35.05,35.21,111300.0,30.3691,30.4555,30.2827,30.4209,111300.0
2010-07-23 12:30:00,35.22,35.27,35.09,35.26,77400.0,30.4296,30.4728,30.3173,30.4641,77400.0
2010-07-23 13:00:00,35.26,35.57,35.2,35.57,171200.0,30.4641,30.732,30.4123,30.732,171200.0
2010-07-23 13:30:00,35.57,35.73,35.53,35.63,118600.0,30.732,30.8702,30.6974,30.7838,118600.0
2010-07-23 14:00:00,35.62,35.7,35.42,35.44,69400.0,30.7752,30.8443,30.6024,30.6197,69400.0
2010-07-23 14:30:00,35.44,35.48,35.37,35.4,101900.0,30.6197,30.6542,30.5592,30.5851,101900.0
2010-07-23 15:00:00,35.39,35.45,35.31,35.38,95900.0,30.5765,30.6283,30.5073,30.5678,95900.0
2010-07-23 15:30:00,35.39,35.52,35.32,35.48,284400.0,30.5765,30.6888,30.516,30.6542,284400.0
2010-07-26 09:30:00,35.7,35.86,35.5,35.82,97300.0,30.8443,30.9825,30.6715,30.948,97300.0
2010-07-26 10:00:00,35.84,35.99,35.7,35.81,90600.0,30.9652,31.0948,30.8443,30.9393,90600.0
2010-07-26 10:30:00,35.83,35.93,35.77,35.85,105200.0,30.9566,31.043,30.9048,30.9739,105200.0
2010-07-26 11:00:00,35.85,35.95,35.78,35.93,74000.0,30.9739,31.0603,30.9134,31.043,74000.0
2010-07-26 11:30:00,35.92,35.99,35.86,35.95,63000.0,31.0344,31.0948,30.9825,31.0603,63000.0
2010-07-26 12:00:00,35.95,35.99,35.88,35.97,64700.0,31.0603,31.0948,30.9998,31.0776,64700.0
2010-07-26 12:30:00,35.96,36.02,35.9,35.98,52400.0,31.0689,31.1208,31.0171,31.0862,52400.0
2010-07-26 13:00:00,35.98,36.05,35.91,36.04,53200.0,31.0862,31.1467,31.0257,31.138,53200.0
2010-07-26 13:30:00,36.05,36.15,36.04,36.09,50100.0,31.1467,31.2331,31.138,31.1812,50100.0
2010-07-26 14:00:00,36.08,36.09,35.9,35.93,33500.0,31.1726,31.1812,31.0171,31.043,33500.0
2010-07-26 14:30:00,35.91,35.93,35.78,35.86,50700.0,31.0257,31.043,30.9134,30.9825,50700.0
2010-07-26 15:00:00,35.86,36.04,35.84,36.0,106900.0,30.9825,31.138,30.9652,31.1035,106900.0
2010-07-26 15:30:00,36.0,36.12,35.98,36.11,201600.0,31.1035,31.2072,31.0862,31.1985,201600.0
2010-07-27 09:30:00,36.19,36.63,36.03,36.12,127600.0,31.2676,31.6478,31.1294,31.2072,127600.0
2010-07-27 10:00:00,36.08,36.16,35.66,35.86,194700.0,31.1726,31.2417,30.8097,30.9825,194700.0
2010-07-27 10:30:00,35.87,35.98,35.83,35.84,107000.0,30.9912,31.0862,30.9566,30.9652,107000.0
2010-07-27 11:00:00,35.84,35.94,35.73,35.73,97800.0,30.9652,31.0516,30.8702,30.8702,97800.0
2010-07-27 11:30:00,35.74,35.76,35.66,35.74,81600.0,30.8789,30.8961,30.8097,30.8789,81600.0
2010-07-27 12:00:00,35.75,36.0,35.71,35.99,54800.0,30.8875,31.1035,30.8529,31.0948,54800.0
2010-07-27 12:30:00,36.0,36.01,35.82,35.83,42200.0,31.1035,31.1121,30.948,30.9566,42200.0
2010-07-27 13:00:00,35.82,35.91,35.73,35.74,75700.0,30.948,31.0257,30.8702,30.8789,75700.0
2010-07-27 13:30:00,35.74,35.91,35.74,35.83,98300.0,30.8789,31.0257,30.8789,30.9566,98300.0
2010-07-27 14:00:00,35.81,35.94,35.77,35.92,62700.0,30.9393,31.0516,30.9048,31.0344,62700.0
2010-07-27 14:30:00,35.92,35.94,35.85,35.9,64300.0,31.0344,31.0516,30.9739,31.0171,64300.0
2010-07-27 15:00:00,35.9,35.97,35.84,35.9,90700.0,31.0171,31.0776,30.9652,31.0171,90700.0
2010-07-27 15:30:00,35.9,35.91,35.67,35.73,224100.0,31.0171,31.0257,30.8184,30.8702,224100.0
2010-07-28 09:30:00,35.76,36.03,35.58,35.94,127300.0,31.0006,31.2346,30.8445,31.1566,127300.0
2010-07-28 10:00:00,35.94,35.99,35.44,35.44,100200.0,31.1566,31.2,30.7232,30.7232,100200.0
2010-07-28 10:30:00,35.44,35.5,35.33,35.5,70700.0,30.7232,30.7752,30.6278,30.7752,70700.0
2010-07-28 11:00:00,35.51,35.66,35.45,35.63,72400.0,30.7838,30.9139,30.7318,30.8879,72400.0
2010-07-28 11:30:00,35.62,35.79,35.61,35.68,59100.0,30.8792,31.0266,30.8705,30.9312,59100.0
2010-07-28 12:00:00,35.69,35.72,35.59,35.6,51800.0,30.9399,30.9659,30.8532,30.8619,51800.0
2010-07-28 12:30:00,35.6,35.67,35.58,35.67,28600.0,30.8619,30.9225,30.8445,30.9225,28600.0
2010-07-28 13:00:00,35.68,35.76,35.62,35.63,83300.0,30.9312,31.0006,30.8792,30.8879,83300.0
2010-07-28 13:30:00,35.63,35.7,35.58,35.68,45800.0,30.8879,30.9486,30.8445,30.9312,45800.0
2010-07-28 14:00:00,35.68,35.68,35.5,35.58,99300.0,30.9312,30.9312,30.7752,30.8445,99300.0
2010-07-28 14:30:00,35.57,35.62,35.5,35.53,69100.0,30.8359,30.8792,30.7752,30.8012,69100.0
2010-07-28 15:00:00,35.53,35.54,35.34,35.42,91300.0,30.8012,30.8098,30.6365,30.7058,91300.0
2010-07-28 15:30:00,35.41,35.53,35.41,35.51,137800.0,30.6972,30.8012,30.6972,30.7838,137800.0
2010-07-29 09:30:00,35.77,35.89,35.61,35.65,37700.0,31.0092,31.1133,30.8705,30.9052,37700.0
2010-07-29 10:00:00,35.65,35.69,35.43,35.45,49900.0,30.9052,30.9399,30.7145,30.7318,49900.0
2010-07-29 10:30:00,35.47,35.56,35.36,35.51,66800.0,30.7492,30.8272,30.6538,30.7838,66800.0
2010-07-29 11:00:00,35.5,35.5,35.2,35.25,91800.0,30.7752,30.7752,30.5151,30.5584,91800.0
2010-07-29 11:30:00,35.23,35.34,35.13,35.31,104500.0,30.5411,30.6365,30.4544,30.6105,104500.0
2010-07-29 12:00:00,35.28,35.29,35.09,35.14,70700.0,30.5845,30.5931,30.4197,30.4631,70700.0
2010-07-29 12:30:00,35.15,35.26,35.08,35.26,46800.0,30.4718,30.5671,30.4111,30.5671,46800.0
2010-07-29 13:00:00,35.25,35.47,35.2,35.43,50300.0,30.5584,30.7492,30.5151,30.7145,50300.0
2010-07-29 13:30:00,35.41,35.64,35.41,35.63,70600.0,30.6972,30.8965,30.6972,30.8879,70600.0
2010-07-29 14:00:00,35.63,35.75,35.56,35.73,119400.0,30.8879,30.9919,30.8272,30.9746,119400.0
2010-07-29 14:30:00,35.75,35.82,35.67,35.75,69200.0,30.9919,31.0526,30.9225,30.9919,69200.0
2010-07-29 15:00:00,35.75,35.88,35.67,35.81,105200.0,30.9919,31.1046,30.9225,31.0439,105200.0
2010-07-29 15:30:00,35.81,35.82,35.53,35.57,157200.0,31.0439,31.0526,30.8012,30.8359,157200.0
2010-07-30 09:30:00,35.37,35.52,34.93,35.38,84000.0,30.6625,30.7925,30.281,30.6711,84000.0
2010-07-30 10:00:00,35.38,35.64,35.35,35.53,44200.0,30.6711,30.8965,30.6451,30.8012,44200.0
2010-07-30 10:30:00,35.55,35.78,35.51,35.73,75600.0,30.8185,31.0179,30.7838,30.9746,75600.0
2010-07-30 11:00:00,35.72,35.72,35.49,35.5,77600.0,30.9659,30.9659,30.7665,30.7752,77600.0
2010-07-30 11:30:00,35.49,35.51,35.4,35.49,49800.0,30.7665,30.7838,30.6885,30.7665,49800.0
2010-07-30 12:00:00,35.49,35.71,35.47,35.67,68400.0,30.7665,30.9572,30.7492,30.9225,68400.0
2010-07-30 12:30:00,35.66,35.69,35.47,35.5,30900.0,30.9139,30.9399,30.7492,30.7752,30900.0
2010-07-30 13:00:00,35.53,35.61,35.31,35.36,89700.0,30.8012,30.8705,30.6105,30.6538,89700.0
2010-07-30 13:30:00,35.36,35.36,35.3,35.32,90600.0,30.6538,30.6538,30.6018,30.6191,90600.0
2010-07-30 14:00:00,35.31,35.44,35.3,35.42,63100.0,30.6105,30.7232,30.6018,30.7058,63100.0
2010-07-30 14:30:00,35.41,35.48,35.38,35.41,26600.0,30.6972,30.7578,30.6711,30.6972,26600.0
2010-07-30 15:00:00,35.41,35.68,35.35,35.6,73400.0,30.6972,30.9312,30.6451,30.8619,73400.0
2010-07-30 15:30:00,35.59,35.64,35.46,35.5,144900.0,30.8532,30.8965,30.7405,30.7752,144900.0
2010-08-02 09:30:00,35.95,36.24,35.72,35.84,78100.0,31.1653,31.4167,30.9659,31.0699,78100.0
2010-08-02 10:00:00,35.87,36.25,35.87,36.16,150900.0,31.0959,31.4254,31.0959,31.3473,150900.0
2010-08-02 10:30:00,36.16,36.35,36.14,36.35,89500.0,31.3473,31.512,31.33,31.512,89500.0
2010-08-02 11:00:00,36.34,36.34,36.18,36.25,63000.0,31.5034,31.5034,31.3647,31.4254,63000.0
2010-08-02 11:30:00,36.26,36.33,36.14,36.18,39900.0,31.434,31.4947,31.33,31.3647,39900.0
2010-08-02 12:00:00,36.18,36.19,35.95,35.96,47400.0,31.3647,31.3733,31.1653,31.1739,47400.0
2010-08-02 12:30:00,35.96,36.0,35.86,35.9,61100.0,31.1739,31.2086,31.0873,31.1219,61100.0
2010-08-02 13:00:00,35.9,35.93,35.75,35.82,45700.0,31.1219,31.1479,30.9919,31.0526,45700.0
2010-08-02 13:30:00,35.81,35.88,35.74,35.78,54600.0,31.0439,31.1046,30.9832,31.0179,54600.0
2010-08-02 14:00:00,35.78,35.92,35.78,35.88,66900.0,31.0179,31.1393,31.0179,31.1046,66900.0
2010-08-02 14:30:00,35.88,36.0,35.88,35.95,54200.0,31.1046,31.2086,31.1046,31.1653,54200.0
2010-08-02 15:00:00,35.95,36.03,35.86,36.01,65900.0,31.1653,31.2346,31.0873,31.2173,65900.0
2010-08-02 15:30:00,36.01,36.11,35.94,36.09,159900.0,31.2173,31.304,31.1566,31.2866,159900.0
2010-08-03 09:30:00,35.93,36.21,35.29,35.32,87200.0,31.1479,31.3907,30.5931,30.6191,87200.0
2010-08-03 10:00:00,35.29,35.31,34.94,35.19,249800.0,30.5931,30.6105,30.2897,30.5064,249800.0
2010-08-03 10:30:00,35.17,35.59,35.16,35.45,87600.0,30.4891,30.8532,30.4804,30.7318,87600.0
2010-08-03 11:00:00,35.47,35.56,35.37,35.48,73900.0,30.7492,30.8272,30.6625,30.7578,73900.0
2010-08-03 11:30:00,35.48,35.76,35.48,35.55,74300.0,30.7578,31.0006,30.7578,30.8185,74300.0
2010-08-03 12:00:00,35.56,35.58,35.42,35.46,66400.0,30.8272,30.8445,30.7058,30.7405,66400.0
2010-08-03 12:30:00,35.46,35.55,35.41,35.42,51400.0,30.7405,30.8185,30.6972,30.7058,51400.0
2010-08-03 13:00:00,35.42,35.44,35.3,35.38,43100.0,30.7058,30.7232,30.6018,30.6711,43100.0
2010-08-03 13:30:00,35.38,35.55,35.36,35.53,45500.0,30.6711,30.8185,30.6538,30.8012,45500.0
2010-08-03 14:00:00,35.52,35.71,35.51,35.71,32900.0,30.7925,30.9572,30.7838,30.9572,32900.0
2010-08-03 14:30:00,35.71,35.74,35.62,35.65,40900.0,30.9572,30.9832,30.8792,30.9052,40900.0
2010-08-03 15:00:00,35.66,35.72,35.55,35.61,91700.0,30.9139,30.9659,30.8185,30.8705,91700.0
2010-08-03 15:30:00,35.59,35.63,35.49,35.55,143800.0,30.8532,30.8879,30.7665,30.8185,143800.0
2010-08-04 09:30:00,35.6,36.21,35.55,36.19,154100.0,30.8619,31.3907,30.8185,31.3733,154100.0
2010-08-04 10:00:00,36.2,36.48,36.08,36.08,142900.0,31.382,31.6247,31.278,31.278,142900.0
2010-08-04 10:30:00,36.1,36.24,36.02,36.24,79500.0,31.2953,31.4167,31.226,31.4167,79500.0
2010-08-04 11:00:00,36.25,36.29,36.13,36.25,49300.0,31.4254,31.46,31.3213,31.4254,49300.0
2010-08-04 11:30:00,36.25,36.38,36.21,36.33,101400.0,31.4254,31.5381,31.3907,31.4947,101400.0
2010-08-04 12:00:00,36.33,36.39,36.28,36.29,103100.0,31.4947,31.5467,31.4514,31.46,103100.0
2010-08-04 12:30:00,36.3,36.31,36.15,36.28,47600.0,31.4687,31.4774,31.3387,31.4514,47600.0
2010-08-04 13:00:00,36.28,36.28,36.14,36.16,40000.0,31.4514,31.4514,31.33,31.3473,40000.0
2010-08-04 13:30:00,36.17,36.25,36.12,36.23,46000.0,31.356,31.4254,31.3127,31.408,46000.0
2010-08-04 14:00:00,36.24,36.33,36.08,36.17,130200.0,31.4167,31.4947,31.278,31.356,130200.0
2010-08-04 14:30:00,36.17,36.35,36.09,36.28,185500.0,31.356,31.512,31.2866,31.4514,185500.0
2010-08-04 15:00:00,36.28,36.34,36.2,36.33,87500.0,31.4514,31.5034,31.382,31.4947,87500.0
2010-08-04 15:30:00,36.33,36.44,36.3,36.41,315100.0,31.4947,31.5901,31.4687,31.5641,315100.0
2010-08-05 09:30:00,36.01,36.2,36.0,36.03,239800.0,31.2173,31.382,31.2086,31.2346,239800.0
2010-08-05 10:00:00,36.02,36.23,35.93,36.23,141400.0,31.226,31.408,31.1479,31.408,141400.0
2010-08-05 10:30:00,36.24,36.34,36.09,36.09,68300.0,31.4167,31.5034,31.2866,31.2866,68300.0
2010-08-05 11:00:00,36.09,36.31,36.04,36.3,80100.0,31.2866,31.4774,31.2433,31.4687,80100.0
2010-08-05 11:30:00,36.29,36.34,36.19,36.24,57700.0,31.46,31.5034,31.3733,31.4167,57700.0
2010-08-05 12:00:00,36.23,36.3,36.21,36.24,63900.0,31.408,31.4687,31.3907,31.4167,63900.0
2010-08-05 12:30:00,36.24,36.26,35.84,35.89,138500.0,31.4167,31.434,31.0699,31.1133,138500.0
2010-08-05 13:00:00,35.9,35.97,35.81,35.89,43200.0,31.1219,31.1826,31.0439,31.1133,43200.0
2010-08-05 13:30:00,35.88,35.95,35.85,35.88,74200.0,31.1046,31.1653,31.0786,31.1046,74200.0
2010-08-05 14:00:00,35.89,36.0,35.84,35.89,148000.0,31.1133,31.2086,31.0699,31.1133,148000.0
2010-08-05 14:30:00,35.89,35.92,35.78,35.82,134000.0,31.1133,31.1393,31.0179,31.0526,134000.0
2010-08-05 15:00:00,35.81,35.85,35.78,35.81,176800.0,31.0439,31.0786,31.0179,31.0439,176800.0
2010-08-05 15:30:00,35.81,35.85,35.73,35.83,368900.0,31.0439,31.0786,30.9746,31.0613,368900.0
2010-08-06 09:30:00,35.07,35.62,35.07,35.39,324500.0,30.4024,30.8792,30.4024,30.6798,324500.0
2010-08-06 10:00:00,35.4,35.48,35.3,35.31,167600.0,30.6885,30.7578,30.6018,30.6105,167600.0
2010-08-06 10:30:00,35.31,35.37,34.79,34.84,174300.0,30.6105,30.6625,30.1597,30.203,174300.0
2010-08-06 11:00:00,34.83,35.05,34.79,35.03,80400.0,30.1943,30.3851,30.1597,30.3677,80400.0
2010-08-06 11:30:00,35.03,35.09,34.97,35.0,200800.0,30.3677,30.4197,30.3157,30.3417,200800.0
2010-08-06 12:00:00,35.0,35.03,34.97,34.97,105200.0,30.3417,30.3677,30.3157,30.3157,105200.0
2010-08-06 12:30:00,34.98,35.0,34.89,34.91,63400.0,30.3244,30.3417,30.2464,30.2637,63400.0
2010-08-06 13:00:00,34.92,34.97,34.79,34.85,77500.0,30.2724,30.3157,30.1597,30.2117,77500.0
2010-08-06 13:30:00,34.86,34.89,34.76,34.89,62600.0,30.2204,30.2464,30.1337,30.2464,62600.0
2010-08-06 14:00:00,34.9,34.93,34.77,34.85,62800.0,30.255,30.281,30.1423,30.2117,62800.0
2010-08-06 14:30:00,34.84,35.03,34.78,35.0,123200.0,30.203,30.3677,30.151,30.3417,123200.0
2010-08-06 15:00:00,35.0,35.04,34.92,35.01,127400.0,30.3417,30.3764,30.2724,30.3504,127400.0
2010-08-06 15:30:00,35.01,35.23,35.01,35.18,409400.0,30.3504,30.5411,30.3504,30.4978,409400.0
2010-08-09 09:30:00,35.29,35.49,35.24,35.4,88700.0,30.5931,30.7665,30.5498,30.6885,88700.0
2010-08-09 10:00:00,35.41,35.44,35.29,35.31,105700.0,30.6972,30.7232,30.5931,30.6105,105700.0
2010-08-09 10:30:00,35.31,35.39,35.3,35.38,48700.0,30.6105,30.6798,30.6018,30.6711,48700.0
2010-08-09 11:00:00,35.38,35.39,35.31,35.31,86900.0,30.6711,30.6798,30.6105,30.6105,86900.0
2010-08-09 11:30:00,35.33,35.38,35.29,35.29,46500.0,30.6278,30.6711,30.5931,30.5931,46500.0
2010-08-09 12:00:00,35.3,35.32,35.28,35.29,36400.0,30.6018,30.6191,30.5845,30.5931,36400.0
2010-08-09 12:30:00,35.28,35.49,35.27,35.47,40000.0,30.5845,30.7665,30.5758,30.7492,40000.0
2010-08-09 13:00:00,35.47,35.54,35.42,35.49,46800.0,30.7492,30.8098,30.7058,30.7665,46800.0
2010-08-09 13:30:00,35.5,35.64,35.44,35.64,39700.0,30.7752,30.8965,30.7232,30.8965,39700.0
2010-08-09 14:00:00,35.63,35.64,35.56,35.63,47900.0,30.8879,30.8965,30.8272,30.8879,47900.0
2010-08-09 14:30:00,35.62,35.75,35.6,35.73,88300.0,30.8792,30.9919,30.8619,30.9746,88300.0
2010-08-09 15:00:00,35.72,35.72,35.56,35.56,63000.0,30.9659,30.9659,30.8272,30.8272,63000.0
2010-08-09 15:30:00,35.56,35.71,35.53,35.64,191300.0,30.8272,30.9572,30.8012,30.8965,191300.0
2010-08-10 09:30:00,35.26,35.37,34.73,34.79,69700.0,30.5671,30.6625,30.1077,30.1597,69700.0
2010-08-10 10:00:00,34.78,35.1,34.73,35.1,100600.0,30.151,30.4284,30.1077,30.4284,100600.0
2010-08-10 10:30:00,35.09,35.15,34.99,35.02,70000.0,30.4197,30.4718,30.3331,30.3591,70000.0
2010-08-10 11:00:00,35.04,35.06,34.86,34.87,49500.0,30.3764,30.3937,30.2204,30.229,49500.0
2010-08-10 11:30:00,34.86,35.02,34.84,34.99,50900.0,30.2204,30.3591,30.203,30.3331,50900.0
2010-08-10 12:00:00,35.0,35.03,34.96,35.01,46000.0,30.3417,30.3677,30.307,30.3504,46000.0
2010-08-10 12:30:00,35.0,35.03,34.98,35.01,26600.0,30.3417,30.3677,30.3244,30.3504,26600.0
2010-08-10 13:00:00,35.0,35.01,34.73,34.74,40300.0,30.3417,30.3504,30.1077,30.1163,40300.0
2010-08-10 13:30:00,34.74,34.76,34.62,34.68,83800.0,30.1163,30.1337,30.0123,30.0643,83800.0
2010-08-10 14:00:00,34.68,34.83,34.52,34.61,158300.0,30.0643,30.1943,29.9256,30.0036,158300.0
2010-08-10 14:30:00,34.61,35.02,34.61,34.95,212900.0,30.0036,30.3591,30.0036,30.2984,212900.0
2010-08-10 15:00:00,34.95,35.05,34.85,34.99,155400.0,30.2984,30.3851,30.2117,30.3331,155400.0
2010-08-10 15:30:00,35.01,35.15,34.93,35.02,343900.0,30.3504,30.4718,30.281,30.3591,343900.0
2010-08-11 09:30:00,34.5,34.5,33.75,33.86,267200.0,29.9083,29.9083,29.2581,29.3534,267200.0
2010-08-11 10:00:00,33.87,33.97,33.83,33.91,116200.0,29.3621,29.4488,29.3274,29.3968,116200.0
2010-08-11 10:30:00,33.9,33.9,33.69,33.7,101900.0,29.3881,29.3881,29.2061,29.2147,101900.0
2010-08-11 11:00:00,33.7,33.81,33.65,33.79,108900.0,29.2147,29.3101,29.1714,29.2928,108900.0
2010-08-11 11:30:00,33.78,33.84,33.75,33.81,54700.0,29.2841,29.3361,29.2581,29.3101,54700.0
2010-08-11 12:00:00,33.81,33.83,33.65,33.73,173300.0,29.3101,29.3274,29.1714,29.2407,173300.0
2010-08-11 12:30:00,33.74,33.77,33.64,33.67,130300.0,29.2494,29.2754,29.1627,29.1887,130300.0
2010-08-11 13:00:00,33.66,33.68,33.6,33.67,150300.0,29.1801,29.1974,29.1281,29.1887,150300.0
2010-08-11 13:30:00,33.67,33.71,33.53,33.54,120100.0,29.1887,29.2234,29.0674,29.076,120100.0
2010-08-11 14:00:00,33.53,33.62,33.51,33.51,148200.0,29.0674,29.1454,29.05,29.05,148200.0
2010-08-11 14:30:00,33.52,33.53,33.36,33.4,158800.0,29.0587,29.0674,28.92,28.9547,158800.0
2010-08-11 15:00:00,33.4,33.65,33.37,33.65,204700.0,28.9547,29.1714,28.9287,29.1714,204700.0
2010-08-11 15:30:00,33.63,33.68,33.57,33.6,314600.0,29.1541,29.1974,29.102,29.1281,314600.0
2010-08-12 09:30:00,33.27,33.39,32.64,33.27,364900.0,28.842,28.946,28.2958,28.842,364900.0
2010-08-12 10:00:00,33.27,33.32,32.99,33.0,298900.0,28.842,28.8853,28.5992,28.6079,298900.0
2010-08-12 10:30:00,33.0,33.3,32.87,33.2,243500.0,28.6079,28.868,28.4952,28.7813,243500.0
2010-08-12 11:00:00,33.21,33.54,33.21,33.53,155100.0,28.79,29.076,28.79,29.0674,155100.0
2010-08-12 11:30:00,33.53,33.77,33.53,33.75,141700.0,29.0674,29.2754,29.0674,29.2581,141700.0
2010-08-12 12:00:00,33.75,33.8,33.68,33.8,87900.0,29.2581,29.3014,29.1974,29.3014,87900.0
2010-08-12 12:30:00,33.8,33.83,33.74,33.76,61500.0,29.3014,29.3274,29.2494,29.2668,61500.0
2010-08-12 13:00:00,33.77,33.88,33.76,33.77,135900.0,29.2754,29.3708,29.2668,29.2754,135900.0
2010-08-12 13:30:00,33.77,33.78,33.52,33.53,116600.0,29.2754,29.2841,29.0587,29.0674,116600.0
2010-08-12 14:00:00,33.53,33.64,33.53,33.61,87300.0,29.0674,29.1627,29.0674,29.1367,87300.0
2010-08-12 14:30:00,33.62,33.65,33.53,33.56,133300.0,29.1454,29.1714,29.0674,29.0934,133300.0
2010-08-12 15:00:00,33.57,33.73,33.56,33.67,216900.0,29.102,29.2407,29.0934,29.1887,216900.0
2010-08-12 15:30:00,33.67,33.74,33.56,33.73,240200.0,29.1887,29.2494,29.0934,29.2407,240200.0
2010-08-13 09:30:00,33.49,33.73,33.3,33.57,170200.0,29.0327,29.2407,28.868,29.102,170200.0
2010-08-13 10:00:00,33.57,33.65,33.48,33.65,148700.0,29.102,29.1714,29.024,29.1714,148700.0
2010-08-13 10:30:00,33.65,33.67,33.42,33.5,109400.0,29.1714,29.1887,28.972,29.0414,109400.0
2010-08-13 11:00:00,33.49,33.5,33.34,33.45,103900.0,29.0327,29.0414,28.9027,28.998,103900.0
2010-08-13 11:30:00,33.45,33.48,33.29,33.32,81400.0,28.998,29.024,28.8593,28.8853,81400.0
2010-08-13 12:00:00,33.32,33.43,33.32,33.42,41200.0,28.8853,28.9807,28.8853,28.972,41200.0
2010-08-13 12:30:00,33.42,33.42,33.28,33.35,79700.0,28.972,28.972,28.8506,28.9113,79700.0
2010-08-13 13:00:00,33.35,33.38,33.24,33.34,110900.0,28.9113,28.9373,28.816,28.9027,110900.0
2010-08-13 13:30:00,33.34,33.47,33.33,33.41,44900.0,28.9027,29.0154,28.894,28.9633,44900.0
2010-08-13 14:00:00,33.41,33.44,33.26,33.29,75900.0,28.9633,28.9893,28.8333,28.8593,75900.0
2010-08-13 14:30:00,33.29,33.29,33.21,33.25,71600.0,28.8593,28.8593,28.79,28.8246,71600.0
2010-08-13 15:00:00,33.25,33.26,33.1,33.13,138900.0,28.8246,28.8333,28.6946,28.7206,138900.0
2010-08-13 15:30:00,33.13,33.18,33.05,33.07,342300.0,28.7206,28.764,28.6513,28.6686,342300.0
2010-08-16 09:30:00,32.98,33.09,32.76,32.92,170300.0,28.5906,28.6859,28.3998,28.5386,170300.0
2010-08-16 10:00:00,32.92,33.06,32.89,32.97,184800.0,28.5386,28.6599,28.5125,28.5819,184800.0
2010-08-16 10:30:00,32.99,33.03,32.97,32.97,135900.0,28.5992,28.6339,28.5819,28.5819,135900.0
2010-08-16 11:00:00,32.97,32.99,32.89,32.97,87700.0,28.5819,28.5992,28.5125,28.5819,87700.0
2010-08-16 11:30:00,32.97,33.17,32.97,33.07,148200.0,28.5819,28.7553,28.5819,28.6686,148200.0
2010-08-16 12:00:00,33.08,33.12,33.03,33.1,82700.0,28.6773,28.7119,28.6339,28.6946,82700.0
2010-08-16 12:30:00,33.09,33.13,33.01,33.06,76300.0,28.6859,28.7206,28.6166,28.6599,76300.0
2010-08-16 13:00:00,33.05,33.08,32.99,33.06,118300.0,28.6513,28.6773,28.5992,28.6599,118300.0
2010-08-16 13:30:00,33.06,33.1,33.04,33.07,122900.0,28.6599,28.6946,28.6426,28.6686,122900.0
2010-08-16 14:00:00,33.08,33.12,32.98,33.0,139700.0,28.6773,28.7119,28.5906,28.6079,139700.0
2010-08-16 14:30:00,33.0,33.03,32.88,32.94,180400.0,28.6079,28.6339,28.5039,28.5559,180400.0
2010-08-16 15:00:00,32.94,33.0,32.9,32.99,208800.0,28.5559,28.6079,28.5212,28.5992,208800.0
2010-08-16 15:30:00,32.99,33.06,32.97,33.06,285900.0,28.5992,28.6599,28.5819,28.6599,285900.0
2010-08-17 09:30:00,33.92,34.53,33.61,34.37,449200.0,29.4055,29.9343,29.1367,29.7956,449200.0
2010-08-17 10:00:00,34.37,34.47,34.12,34.17,241300.0,29.7956,29.8823,29.5788,29.6222,241300.0
2010-08-17 10:30:00,34.17,34.25,34.14,34.18,167800.0,29.6222,29.6915,29.5962,29.6309,167800.0
2010-08-17 11:00:00,34.18,34.4,34.16,34.34,170300.0,29.6309,29.8216,29.6135,29.7696,170300.0
2010-08-17 11:30:00,34.34,34.44,34.21,34.22,112600.0,29.7696,29.8563,29.6569,29.6655,112600.0
2010-08-17 12:00:00,34.21,34.33,34.2,34.3,99800.0,29.6569,29.7609,29.6482,29.7349,99800.0
2010-08-17 12:30:00,34.3,34.32,34.22,34.24,64500.0,29.7349,29.7522,29.6655,29.6829,64500.0
2010-08-17 13:00:00,34.23,34.34,34.18,34.31,94100.0,29.6742,29.7696,29.6309,29.7436,94100.0
2010-08-17 13:30:00,34.31,34.37,34.15,34.17,83200.0,29.7436,29.7956,29.6048,29.6222,83200.0
2010-08-17 14:00:00,34.17,34.22,34.14,34.17,98400.0,29.6222,29.6655,29.5962,29.6222,98400.0
2010-08-17 14:30:00,34.17,34.18,34.09,34.1,79200.0,29.6222,29.6309,29.5528,29.5615,79200.0
2010-08-17 15:00:00,34.11,34.19,34.07,34.17,81300.0,29.5702,29.6395,29.5355,29.6222,81300.0
2010-08-17 15:30:00,34.18,34.19,33.96,33.96,284300.0,29.6309,29.6395,29.4401,29.4401,284300.0
2010-08-18 09:30:00,34.2,34.2,33.46,33.83,129400.0,29.6482,29.6482,29.0067,29.3274,129400.0
2010-08-18 10:00:00,33.84,34.03,33.74,33.74,74000.0,29.3361,29.5008,29.2494,29.2494,74000.0
2010-08-18 10:30:00,33.74,34.04,33.74,33.99,71800.0,29.2494,29.5095,29.2494,29.4661,71800.0
2010-08-18 11:00:00,33.99,34.31,33.97,34.25,106900.0,29.4661,29.7436,29.4488,29.6915,106900.0
2010-08-18 11:30:00,34.26,34.4,34.25,34.38,84500.0,29.7002,29.8216,29.6915,29.8042,84500.0
2010-08-18 12:00:00,34.38,34.38,34.3,34.37,71200.0,29.8042,29.8042,29.7349,29.7956,71200.0
2010-08-18 12:30:00,34.38,34.5,34.3,34.48,45900.0,29.8042,29.9083,29.7349,29.8909,45900.0
2010-08-18 13:00:00,34.49,34.6,34.47,34.53,53800.0,29.8996,29.995,29.8823,29.9343,53800.0
2010-08-18 13:30:00,34.52,34.55,34.41,34.45,50400.0,29.9256,29.9516,29.8302,29.8649,50400.0
2010-08-18 14:00:00,34.46,34.46,34.3,34.33,67300.0,29.8736,29.8736,29.7349,29.7609,67300.0
2010-08-18 14:30:00,34.33,34.33,34.2,34.22,69100.0,29.7609,29.7609,29.6482,29.6655,69100.0
2010-08-18 15:00:00,34.23,34.26,34.1,34.15,100800.0,29.6742,29.7002,29.5615,29.6048,100800.0
2010-08-18 15:30:00,34.14,34.18,34.07,34.11,150400.0,29.5962,29.6309,29.5355,29.5702,150400.0
2010-08-19 09:30:00,33.99,34.12,33.72,33.75,119800.0,29.4661,29.5788,29.2321,29.2581,119800.0
2010-08-19 10:00:00,33.77,33.77,33.4,33.45,103600.0,29.2754,29.2754,28.9547,28.998,103600.0
2010-08-19 10:30:00,33.45,33.54,33.27,33.46,91400.0,28.998,29.076,28.842,29.0067,91400.0
2010-08-19 11:00:00,33.47,33.49,33.33,33.48,83500.0,29.0154,29.0327,28.894,29.024,83500.0
2010-08-19 11:30:00,33.48,33.48,33.06,33.25,150400.0,29.024,29.024,28.6599,28.8246,150400.0
2010-08-19 12:00:00,33.25,33.38,33.18,33.29,83200.0,28.8246,28.9373,28.764,28.8593,83200.0
2010-08-19 12:30:00,33.29,33.54,33.26,33.5,114600.0,28.8593,29.076,28.8333,29.0414,114600.0
2010-08-19 13:00:00,33.5,33.6,33.47,33.57,82900.0,29.0414,29.1281,29.0154,29.102,82900.0
2010-08-19 13:30:00,33.56,33.58,33.52,33.55,61400.0,29.0934,29.1107,29.0587,29.0847,61400.0
2010-08-19 14:00:00,33.54,33.71,33.54,33.68,54900.0,29.076,29.2234,29.076,29.1974,54900.0
2010-08-19 14:30:00,33.68,33.71,33.61,33.66,78400.0,29.1974,29.2234,29.1367,29.1801,78400.0
2010-08-19 15:00:00,33.66,33.92,33.64,33.85,197000.0,29.1801,29.4055,29.1627,29.3448,197000.0
2010-08-19 15:30:00,33.85,33.87,33.66,33.66,178200.0,29.3448,29.3621,29.1801,29.1801,178200.0
2010-08-20 09:30:00,33.48,33.58,33.02,33.25,189700.0,29.024,29.1107,28.6252,28.8246,189700.0
2010-08-20 10:00:00,33.24,33.3,33.04,33.06,209000.0,28.816,28.868,28.6426,28.6599,209000.0
2010-08-20 10:30:00,33.07,33.32,33.07,33.31,77800.0,28.6686,28.8853,28.6686,28.8766,77800.0
2010-08-20 11:00:00,33.31,33.32,33.13,33.19,53900.0,28.8766,28.8853,28.7206,28.7726,53900.0
2010-08-20 11:30:00,33.2,33.24,33.12,33.15,132300.0,28.7813,28.816,28.7119,28.7379,132300.0
2010-08-20 12:00:00,33.16,33.33,33.16,33.28,40100.0,28.7466,28.894,28.7466,28.8506,40100.0
2010-08-20 12:30:00,33.28,33.59,33.27,33.58,122000.0,28.8506,29.1194,28.842,29.1107,122000.0
2010-08-20 13:00:00,33.58,33.75,33.58,33.73,93300.0,29.1107,29.2581,29.1107,29.2407,93300.0
2010-08-20 13:30:00,33.73,33.73,33.6,33.6,49400.0,29.2407,29.2407,29.1281,29.1281,49400.0
2010-08-20 14:00:00,33.6,33.66,33.53,33.58,72100.0,29.1281,29.1801,29.0674,29.1107,72100.0
2010-08-20 14:30:00,33.58,33.82,33.58,33.78,67600.0,29.1107,29.3188,29.1107,29.2841,67600.0
2010-08-20 15:00:00,33.78,33.81,33.67,33.69,82500.0,29.2841,29.3101,29.1887,29.2061,82500.0
2010-08-20 15:30:00,33.7,33.75,33.64,33.73,158900.0,29.2147,29.2581,29.1627,29.2407,158900.0
2010-08-23 09:30:00,33.67,34.33,33.67,34.29,130800.0,29.1887,29.7609,29.1887,29.7262,130800.0
2010-08-23 10:00:00,34.28,34.28,34.04,34.07,142200.0,29.7175,29.7175,29.5095,29.5355,142200.0
2010-08-23 10:30:00,34.07,34.14,33.83,33.91,106000.0,29.5355,29.5962,29.3274,29.3968,106000.0
2010-08-23 11:00:00,33.9,33.96,33.81,33.88,157200.0,29.3881,29.4401,29.3101,29.3708,157200.0
2010-08-23 11:30:00,33.88,33.93,33.82,33.85,65700.0,29.3708,29.4141,29.3188,29.3448,65700.0
2010-08-23 12:00:00,33.85,33.94,33.73,33.78,55700.0,29.3448,29.4228,29.2407,29.2841,55700.0
2010-08-23 12:30:00,33.78,33.83,33.76,33.8,48700.0,29.2841,29.3274,29.2668,29.3014,48700.0
2010-08-23 13:00:00,33.79,33.79,33.66,33.76,22500.0,29.2928,29.2928,29.1801,29.2668,22500.0
2010-08-23 13:30:00,33.78,33.78,33.62,33.68,37000.0,29.2841,29.2841,29.1454,29.1974,37000.0
2010-08-23 14:00:00,33.69,33.83,33.64,33.67,40600.0,29.2061,29.3274,29.1627,29.1887,40600.0
2010-08-23 14:30:00,33.68,33.79,33.6,33.62,25400.0,29.1974,29.2928,29.1281,29.1454,25400.0
2010-08-23 15:00:00,33.62,33.68,33.49,33.5,49500.0,29.1454,29.1974,29.0327,29.0414,49500.0
2010-08-23 15:30:00,33.5,33.56,33.45,33.52,266100.0,29.0414,29.0934,28.998,29.0587,266100.0
2010-08-24 09:30:00,33.21,33.25,32.59,32.64,150500.0,28.79,28.8246,28.2525,28.2958,150500.0
2010-08-24 10:00:00,32.63,32.88,32.37,32.77,138800.0,28.2872,28.5039,28.0618,28.4085,138800.0
2010-08-24 10:30:00,32.76,32.84,32.61,32.76,81600.0,28.3998,28.4692,28.2698,28.3998,81600.0
2010-08-24 11:00:00,32.78,32.98,32.78,32.95,126200.0,28.4172,28.5906,28.4172,28.5646,126200.0
2010-08-24 11:30:00,32.96,33.15,32.95,32.96,52000.0,28.5732,28.7379,28.5646,28.5732,52000.0
2010-08-24 12:00:00,32.94,33.01,32.85,32.87,53400.0,28.5559,28.6166,28.4779,28.4952,53400.0
2010-08-24 12:30:00,32.89,32.94,32.87,32.92,42800.0,28.5125,28.5559,28.4952,28.5386,42800.0
2010-08-24 13:00:00,32.92,33.03,32.85,33.03,30300.0,28.5386,28.6339,28.4779,28.6339,30300.0
2010-08-24 13:30:00,33.03,33.03,32.78,32.78,37400.0,28.6339,28.6339,28.4172,28.4172,37400.0
2010-08-24 14:00:00,32.78,32.84,32.67,32.69,78800.0,28.4172,28.4692,28.3218,28.3392,78800.0
2010-08-24 14:30:00,32.7,32.77,32.68,32.76,86100.0,28.3478,28.4085,28.3305,28.3998,86100.0
2010-08-24 15:00:00,32.77,32.94,32.73,32.87,121600.0,28.4085,28.5559,28.3738,28.4952,121600.0
2010-08-24 15:30:00,32.88,32.93,32.64,32.68,203000.0,28.5039,28.5472,28.2958,28.3305,203000.0
2010-08-25 09:30:00,32.43,32.54,32.08,32.16,145000.0,28.1138,28.2091,27.8104,27.8797,145000.0
2010-08-25 10:00:00,32.14,32.28,32.05,32.15,127000.0,27.8624,27.9837,27.7843,27.871,127000.0
2010-08-25 10:30:00,32.14,32.41,32.05,32.39,78300.0,27.8624,28.0964,27.7843,28.0791,78300.0
2010-08-25 11:00:00,32.39,32.5,32.29,32.48,99100.0,28.0791,28.1745,27.9924,28.1571,99100.0
2010-08-25 11:30:00,32.48,32.51,32.38,32.49,61100.0,28.1571,28.1831,28.0704,28.1658,61100.0
2010-08-25 12:00:00,32.5,32.52,32.4,32.42,33600.0,28.1745,28.1918,28.0878,28.1051,33600.0
2010-08-25 12:30:00,32.44,32.46,32.34,32.34,46400.0,28.1224,28.1398,28.0357,28.0357,46400.0
2010-08-25 13:00:00,32.34,32.37,32.27,32.28,48900.0,28.0357,28.0618,27.9751,27.9837,48900.0
2010-08-25 13:30:00,32.28,32.47,32.25,32.44,57700.0,27.9837,28.1484,27.9577,28.1224,57700.0
2010-08-25 14:00:00,32.45,32.48,32.28,32.29,79500.0,28.1311,28.1571,27.9837,27.9924,79500.0
2010-08-25 14:30:00,32.29,32.69,32.28,32.64,190400.0,27.9924,28.3392,27.9837,28.2958,190400.0
2010-08-25 15:00:00,32.64,32.68,32.48,32.56,84700.0,28.2958,28.3305,28.1571,28.2265,84700.0
2010-08-25 15:30:00,32.55,32.79,32.53,32.66,196300.0,28.2178,28.4259,28.2005,28.3132,196300.0
2010-08-26 09:30:00,32.75,33.06,32.56,33.04,189500.0,28.3912,28.6599,28.2265,28.6426,189500.0
2010-08-26 10:00:00,33.03,33.31,33.01,33.09,89100.0,28.6339,28.8766,28.6166,28.6859,89100.0
2010-08-26 10:30:00,33.1,33.16,33.04,33.08,116000.0,28.6946,28.7466,28.6426,28.6773,116000.0
2010-08-26 11:00:00,33.08,33.11,32.89,33.08,87600.0,28.6773,28.7033,28.5125,28.6773,87600.0
2010-08-26 11:30:00,33.08,33.15,32.99,33.15,97000.0,28.6773,28.7379,28.5992,28.7379,97000.0
2010-08-26 12:00:00,33.14,33.15,32.94,32.94,73000.0,28.7293,28.7379,28.5559,28.5559,73000.0
2010-08-26 12:30:00,32.94,32.97,32.81,32.88,56400.0,28.5559,28.5819,28.4432,28.5039,56400.0
2010-08-26 13:00:00,32.89,33.08,32.87,32.97,56600.0,28.5125,28.6773,28.4952,28.5819,56600.0
2010-08-26 13:30:00,32.96,33.01,32.79,32.85,67100.0,28.5732,28.6166,28.4259,28.4779,67100.0
2010-08-26 14:00:00,32.84,32.86,32.68,32.68,60800.0,28.4692,28.4865,28.3305,28.3305,60800.0
2010-08-26 14:30:00,32.68,32.73,32.57,32.62,87300.0,28.3305,28.3738,28.2351,28.2785,87300.0
2010-08-26 15:00:00,32.63,32.88,32.57,32.74,173100.0,28.2872,28.5039,28.2351,28.3825,173100.0
2010-08-26 15:30:00,32.73,32.86,32.64,32.67,233700.0,28.3738,28.4865,28.2958,28.3218,233700.0
2010-08-27 09:30:00,32.81,33.15,32.74,32.76,140400.0,28.4432,28.7379,28.3825,28.3998,140400.0
2010-08-27 10:00:00,32.77,33.28,32.57,33.18,328400.0,28.4085,28.8506,28.2351,28.764,328400.0
2010-08-27 10:30:00,33.18,33.24,32.98,33.14,88500.0,28.764,28.816,28.5906,28.7293,88500.0
2010-08-27 11:00:00,33.12,33.62,33.12,33.56,98600.0,28.7119,29.1454,28.7119,29.0934,98600.0
2010-08-27 11:30:00,33.57,33.65,33.53,33.57,119800.0,29.102,29.1714,29.0674,29.102,119800.0
2010-08-27 12:00:00,33.57,33.6,33.49,33.58,68200.0,29.102,29.1281,29.0327,29.1107,68200.0
2010-08-27 12:30:00,33.58,33.6,33.37,33.39,65200.0,29.1107,29.1281,28.9287,28.946,65200.0
2010-08-27 13:00:00,33.39,33.45,33.33,33.45,61400.0,28.946,28.998,28.894,28.998,61400.0
2010-08-27 13:30:00,33.46,33.78,33.44,33.77,109500.0,29.0067,29.2841,28.9893,29.2754,109500.0
2010-08-27 14:00:00,33.78,33.83,33.66,33.74,107700.0,29.2841,29.3274,29.1801,29.2494,107700.0
2010-08-27 14:30:00,33.74,33.87,33.71,33.81,123700.0,29.2494,29.3621,29.2234,29.3101,123700.0
2010-08-27 15:00:00,33.8,33.81,33.7,33.74,183300.0,29.3014,29.3101,29.2147,29.2494,183300.0
2010-08-27 15:30:00,33.74,33.76,33.59,33.62,288200.0,29.2494,29.2668,29.1194,29.1454,288200.0
2010-08-30 09:30:00,33.41,33.65,33.38,33.65,57200.0,28.9633,29.1714,28.9373,29.1714,57200.0
2010-08-30 10:00:00,33.65,33.65,33.21,33.27,71200.0,29.1714,29.1714,28.79,28.842,71200.0
2010-08-30 10:30:00,33.27,33.34,33.2,33.29,27200.0,28.842,28.9027,28.7813,28.8593,27200.0
2010-08-30 11:00:00,33.29,33.31,33.11,33.15,29300.0,28.8593,28.8766,28.7033,28.7379,29300.0
2010-08-30 11:30:00,33.14,33.17,33.0,33.05,43800.0,28.7293,28.7553,28.6079,28.6513,43800.0
2010-08-30 12:00:00,33.04,33.18,33.01,33.15,38800.0,28.6426,28.764,28.6166,28.7379,38800.0
2010-08-30 12:30:00,33.14,33.27,33.11,33.15,23300.0,28.7293,28.842,28.7033,28.7379,23300.0
2010-08-30 13:00:00,33.15,33.2,32.95,32.97,31800.0,28.7379,28.7813,28.5646,28.5819,31800.0
2010-08-30 13:30:00,32.98,33.1,32.96,33.01,29600.0,28.5906,28.6946,28.5732,28.6166,29600.0
2010-08-30 14:00:00,33.01,33.06,32.95,33.04,34400.0,28.6166,28.6599,28.5646,28.6426,34400.0
2010-08-30 14:30:00,33.04,33.13,33.0,33.06,36100.0,28.6426,28.7206,28.6079,28.6599,36100.0
2010-08-30 15:00:00,33.07,33.1,32.89,32.9,68600.0,28.6686,28.6946,28.5125,28.5212,68600.0
2010-08-30 15:30:00,32.92,32.97,32.79,32.79,142700.0,28.5386,28.5819,28.4259,28.4259,142700.0
2010-08-31 09:30:00,32.69,32.75,32.21,32.59,178400.0,28.3392,28.3912,27.9231,28.2525,178400.0
2010-08-31 10:00:00,32.6,33.02,32.58,32.75,140300.0,28.2611,28.6252,28.2438,28.3912,140300.0
2010-08-31 10:30:00,32.74,32.91,32.6,32.88,83000.0,28.3825,28.5299,28.2611,28.5039,83000.0
2010-08-31 11:00:00,32.87,32.92,32.71,32.84,67600.0,28.4952,28.5386,28.3565,28.4692,67600.0
2010-08-31 11:30:00,32.83,33.03,32.81,32.95,64000.0,28.4605,28.6339,28.4432,28.5646,64000.0
2010-08-31 12:00:00,32.96,32.98,32.88,32.9,39100.0,28.5732,28.5906,28.5039,28.5212,39100.0
2010-08-31 12:30:00,32.89,32.98,32.81,32.81,48300.0,28.5125,28.5906,28.4432,28.4432,48300.0
2010-08-31 13:00:00,32.81,32.95,32.81,32.88,49800.0,28.4432,28.5646,28.4432,28.5039,49800.0
2010-08-31 13:30:00,32.89,32.98,32.85,32.86,52500.0,28.5125,28.5906,28.4779,28.4865,52500.0
2010-08-31 14:00:00,32.85,33.01,32.73,32.79,106600.0,28.4779,28.6166,28.3738,28.4259,106600.0
2010-08-31 14:30:00,32.8,32.81,32.52,32.55,132300.0,28.4345,28.4432,28.1918,28.2178,132300.0
2010-08-31 15:00:00,32.55,32.71,32.54,32.61,128900.0,28.2178,28.3565,28.2091,28.2698,128900.0
2010-08-31 15:30:00,32.61,32.81,32.59,32.74,324400.0,28.2698,28.4432,28.2525,28.3825,324400.0
2010-09-01 09:30:00,33.25,33.45,32.94,33.19,139000.0,28.8246,28.998,28.5559,28.7726,139000.0
2010-09-01 10:00:00,33.27,33.92,33.24,33.85,205300.0,28.842,29.4055,28.816,29.3448,205300.0
2010-09-01 10:30:00,33.84,34.0,33.78,33.96,170700.0,29.3361,29.4748,29.2841,29.4401,170700.0
2010-09-01 11:00:00,33.97,34.03,33.92,34.03,183500.0,29.4488,29.5008,29.4055,29.5008,183500.0
2010-09-01 11:30:00,34.02,34.16,34.02,34.06,148400.0,29.4922,29.6135,29.4922,29.5268,148400.0
2010-09-01 12:00:00,34.06,34.11,33.99,34.02,62500.0,29.5268,29.5702,29.4661,29.4922,62500.0
2010-09-01 12:30:00,34.02,34.09,34.0,34.08,36400.0,29.4922,29.5528,29.4748,29.5442,36400.0
2010-09-01 13:00:00,34.08,34.22,34.06,34.18,50100.0,29.5442,29.6655,29.5268,29.6309,50100.0
2010-09-01 13:30:00,34.17,34.32,34.16,34.23,60900.0,29.6222,29.7522,29.6135,29.6742,60900.0
2010-09-01 14:00:00,34.22,34.24,34.1,34.16,73500.0,29.6655,29.6829,29.5615,29.6135,73500.0
2010-09-01 14:30:00,34.17,34.22,34.12,34.18,68400.0,29.6222,29.6655,29.5788,29.6309,68400.0
2010-09-01 15:00:00,34.18,34.3,34.13,34.23,141200.0,29.6309,29.7349,29.5875,29.6742,141200.0
2010-09-01 15:30:00,34.24,34.32,34.14,34.25,311500.0,29.6829,29.7522,29.5962,29.6915,311500.0
2010-09-02 09:30:00,34.17,34.5,34.1,34.5,95700.0,29.6222,29.9083,29.5615,29.9083,95700.0
2010-09-02 10:00:00,34.51,34.72,34.41,34.72,165900.0,29.9169,30.099,29.8302,30.099,165900.0
2010-09-02 10:30:00,34.73,34.8,34.64,34.66,277500.0,30.1077,30.1683,30.0296,30.047,277500.0
2010-09-02 11:00:00,34.67,34.67,34.21,34.22,211100.0,30.0556,30.0556,29.6569,29.6655,211100.0
2010-09-02 11:30:00,34.22,34.28,34.19,34.19,68200.0,29.6655,29.7175,29.6395,29.6395,68200.0
2010-09-02 12:00:00,34.19,34.36,34.19,34.36,134500.0,29.6395,29.7869,29.6395,29.7869,134500.0
2010-09-02 12:30:00,34.36,34.41,34.28,34.34,47200.0,29.7869,29.8302,29.7175,29.7696,47200.0
2010-09-02 13:00:00,34.34,34.37,34.22,34.24,73900.0,29.7696,29.7956,29.6655,29.6829,73900.0
2010-09-02 13:30:00,34.24,34.24,34.14,34.17,79200.0,29.6829,29.6829,29.5962,29.6222,79200.0
2010-09-02 14:00:00,34.18,34.31,34.17,34.31,178900.0,29.6309,29.7436,29.6222,29.7436,178900.0
2010-09-02 14:30:00,34.32,34.37,34.28,34.34,76400.0,29.7522,29.7956,29.7175,29.7696,76400.0
2010-09-02 15:00:00,34.34,34.48,34.29,34.47,127300.0,29.7696,29.8909,29.7262,29.8823,127300.0
2010-09-02 15:30:00,34.47,34.63,34.46,34.61,361500.0,29.8823,30.021,29.8736,30.0036,361500.0
2010-09-03 09:30:00,35.0,35.3,34.89,35.14,172500.0,30.3417,30.6018,30.2464,30.4631,172500.0
2010-09-03 10:00:00,35.14,35.15,34.67,34.8,253900.0,30.4631,30.4718,30.0556,30.1683,253900.0
2010-09-03 10:30:00,34.81,34.81,34.55,34.65,104900.0,30.177,30.177,29.9516,30.0383,104900.0
2010-09-03 11:00:00,34.64,34.68,34.56,34.57,174100.0,30.0296,30.0643,29.9603,29.9689,174100.0
2010-09-03 11:30:00,34.58,34.61,34.49,34.5,74900.0,29.9776,30.0036,29.8996,29.9083,74900.0
2010-09-03 12:00:00,34.49,34.6,34.46,34.53,128100.0,29.8996,29.995,29.8736,29.9343,128100.0
2010-09-03 12:30:00,34.52,34.62,34.51,34.6,51100.0,29.9256,30.0123,29.9169,29.995,51100.0
2010-09-03 13:00:00,34.6,34.7,34.6,34.66,131000.0,29.995,30.0816,29.995,30.047,131000.0
2010-09-03 13:30:00,34.65,34.72,34.61,34.63,63700.0,30.0383,30.099,30.0036,30.021,63700.0
2010-09-03 14:00:00,34.63,34.66,34.54,34.64,83800.0,30.021,30.047,29.9429,30.0296,83800.0
2010-09-03 14:30:00,34.63,34.65,34.47,34.47,91400.0,30.021,30.0383,29.8823,29.8823,91400.0
2010-09-03 15:00:00,34.46,34.56,34.43,34.51,117600.0,29.8736,29.9603,29.8476,29.9169,117600.0
2010-09-03 15:30:00,34.51,34.56,34.41,34.51,387500.0,29.9169,29.9603,29.8302,29.9169,387500.0
2010-09-07 09:30:00,34.41,34.63,33.97,33.97,121700.0,29.8302,30.021,29.4488,29.4488,121700.0
2010-09-07 10:00:00,33.97,34.3,33.89,34.24,93000.0,29.4488,29.7349,29.3795,29.6829,93000.0
2010-09-07 10:30:00,34.24,34.24,33.97,34.05,112700.0,29.6829,29.6829,29.4488,29.5182,112700.0
2010-09-07 11:00:00,34.05,34.24,34.01,34.24,210500.0,29.5182,29.6829,29.4835,29.6829,210500.0
2010-09-07 11:30:00,34.24,34.29,34.17,34.29,48200.0,29.6829,29.7262,29.6222,29.7262,48200.0
2010-09-07 12:00:00,34.29,34.32,33.92,33.93,119400.0,29.7262,29.7522,29.4055,29.4141,119400.0
2010-09-07 12:30:00,33.94,34.12,33.88,34.12,91500.0,29.4228,29.5788,29.3708,29.5788,91500.0
2010-09-07 13:00:00,34.12,34.2,34.08,34.11,44700.0,29.5788,29.6482,29.5442,29.5702,44700.0
2010-09-07 13:30:00,34.1,34.2,34.1,34.19,26600.0,29.5615,29.6482,29.5615,29.6395,26600.0
2010-09-07 14:00:00,34.19,34.27,34.17,34.25,84300.0,29.6395,29.7089,29.6222,29.6915,84300.0
2010-09-07 14:30:00,34.25,34.28,34.13,34.18,82700.0,29.6915,29.7175,29.5875,29.6309,82700.0
2010-09-07 15:00:00,34.18,34.21,34.11,34.2,85600.0,29.6309,29.6569,29.5702,29.6482,85600.0
2010-09-07 15:30:00,34.2,34.3,34.16,34.2,180200.0,29.6482,29.7349,29.6135,29.6482,180200.0
2010-09-08 09:30:00,34.33,34.76,34.33,34.52,109200.0,29.7609,30.1337,29.7609,29.9256,109200.0
2010-09-08 10:00:00,34.53,34.95,34.53,34.87,146900.0,29.9343,30.2984,29.9343,30.229,146900.0
2010-09-08 10:30:00,34.88,35.1,34.87,34.96,96700.0,30.2377,30.4284,30.229,30.307,96700.0
2010-09-08 11:00:00,34.97,35.03,34.91,34.94,111600.0,30.3157,30.3677,30.2637,30.2897,111600.0
2010-09-08 11:30:00,34.95,35.02,34.9,34.93,62200.0,30.2984,30.3591,30.255,30.281,62200.0
2010-09-08 12:00:00,34.94,35.12,34.92,35.12,47600.0,30.2897,30.4457,30.2724,30.4457,47600.0
2010-09-08 12:30:00,35.12,35.12,35.02,35.04,92400.0,30.4457,30.4457,30.3591,30.3764,92400.0
2010-09-08 13:00:00,35.04,35.04,34.85,34.85,142600.0,30.3764,30.3764,30.2117,30.2117,142600.0
2010-09-08 13:30:00,34.85,34.85,34.67,34.68,108500.0,30.2117,30.2117,30.0556,30.0643,108500.0
2010-09-08 14:00:00,34.67,34.67,34.56,34.61,126000.0,30.0556,30.0556,29.9603,30.0036,126000.0
2010-09-08 14:30:00,34.6,34.62,34.52,34.54,75400.0,29.995,30.0123,29.9256,29.9429,75400.0
2010-09-08 15:00:00,34.54,34.58,34.38,34.41,207700.0,29.9429,29.9776,29.8042,29.8302,207700.0
2010-09-08 15:30:00,34.4,34.43,34.29,34.38,302600.0,29.8216,29.8476,29.7262,29.8042,302600.0
2010-09-09 09:30:00,34.78,34.89,34.39,34.51,168800.0,30.151,30.2464,29.8129,29.9169,168800.0
2010-09-09 10:00:00,34.5,34.52,34.24,34.24,154400.0,29.9083,29.9256,29.6829,29.6829,154400.0
2010-09-09 10:30:00,34.26,34.3,34.06,34.06,150800.0,29.7002,29.7349,29.5268,29.5268,150800.0
2010-09-09 11:00:00,34.06,34.17,34.03,34.13,149800.0,29.5268,29.6222,29.5008,29.5875,149800.0
2010-09-09 11:30:00,34.13,34.21,33.97,33.99,229400.0,29.5875,29.6569,29.4488,29.4661,229400.0
2010-09-09 12:00:00,33.99,34.01,33.98,33.99,115200.0,29.4661,29.4835,29.4575,29.4661,115200.0
2010-09-09 12:30:00,34.0,34.0,33.82,33.82,135600.0,29.4748,29.4748,29.3188,29.3188,135600.0
2010-09-09 13:00:00,33.82,33.97,33.82,33.92,89500.0,29.3188,29.4488,29.3188,29.4055,89500.0
2010-09-09 13:30:00,33.93,34.05,33.9,33.95,106600.0,29.4141,29.5182,29.3881,29.4315,106600.0
2010-09-09 14:00:00,33.95,34.01,33.93,33.97,97700.0,29.4315,29.4835,29.4141,29.4488,97700.0
2010-09-09 14:30:00,33.96,34.01,33.92,33.95,147500.0,29.4401,29.4835,29.4055,29.4315,147500.0
2010-09-09 15:00:00,33.95,34.1,33.95,34.1,183700.0,29.4315,29.5615,29.4315,29.5615,183700.0
2010-09-09 15:30:00,34.1,34.15,33.99,34.03,281100.0,29.5615,29.6048,29.4661,29.5008,281100.0
2010-09-10 09:30:00,34.03,34.34,33.83,34.17,106300.0,29.5008,29.7696,29.3274,29.6222,106300.0
2010-09-10 10:00:00,34.18,34.18,34.02,34.09,104600.0,29.6309,29.6309,29.4922,29.5528,104600.0
2010-09-10 10:30:00,34.09,34.16,34.0,34.03,94500.0,29.5528,29.6135,29.4748,29.5008,94500.0
2010-09-10 11:00:00,34.03,34.04,33.94,34.03,76200.0,29.5008,29.5095,29.4228,29.5008,76200.0
2010-09-10 11:30:00,34.04,34.07,33.88,33.89,44700.0,29.5095,29.5355,29.3708,29.3795,44700.0
2010-09-10 12:00:00,33.89,33.9,33.8,33.8,46400.0,29.3795,29.3881,29.3014,29.3014,46400.0
2010-09-10 12:30:00,33.8,33.83,33.78,33.81,131100.0,29.3014,29.3274,29.2841,29.3101,131100.0
2010-09-10 13:00:00,33.82,33.86,33.72,33.84,159700.0,29.3188,29.3534,29.2321,29.3361,159700.0
2010-09-10 13:30:00,33.85,34.09,33.85,34.06,77500.0,29.3448,29.5528,29.3448,29.5268,77500.0
2010-09-10 14:00:00,34.06,34.13,34.04,34.08,82600.0,29.5268,29.5875,29.5095,29.5442,82600.0
2010-09-10 14:30:00,34.08,34.09,33.97,33.98,67200.0,29.5442,29.5528,29.4488,29.4575,67200.0
2010-09-10 15:00:00,33.97,33.98,33.9,33.92,160700.0,29.4488,29.4575,29.3881,29.4055,160700.0
2010-09-10 15:30:00,33.92,34.02,33.92,34.01,299000.0,29.4055,29.4922,29.4055,29.4835,299000.0
2010-09-13 09:30:00,34.56,34.92,34.55,34.77,307100.0,29.9603,30.2724,29.9516,30.1423,307100.0
2010-09-13 10:00:00,34.78,35.0,34.67,34.97,295000.0,30.151,30.3417,30.0556,30.3157,295000.0
2010-09-13 10:30:00,34.97,35.54,34.97,35.35,372900.0,30.3157,30.8098,30.3157,30.6451,372900.0
2010-09-13 11:00:00,35.35,35.36,34.94,35.08,245800.0,30.6451,30.6538,30.2897,30.4111,245800.0
2010-09-13 11:30:00,35.08,35.1,35.01,35.07,84500.0,30.4111,30.4284,30.3504,30.4024,84500.0
2010-09-13 12:00:00,35.07,35.07,34.91,34.93,116700.0,30.4024,30.4024,30.2637,30.281,116700.0
2010-09-13 12:30:00,34.92,34.93,34.7,34.71,104200.0,30.2724,30.281,30.0816,30.0903,104200.0
2010-09-13 13:00:00,34.71,34.76,34.67,34.72,51400.0,30.0903,30.1337,30.0556,30.099,51400.0
2010-09-13 13:30:00,34.72,34.78,34.7,34.78,107200.0,30.099,30.151,30.0816,30.151,107200.0
2010-09-13 14:00:00,34.77,34.85,34.75,34.84,113900.0,30.1423,30.2117,30.125,30.203,113900.0
2010-09-13 14:30:00,34.85,34.87,34.73,34.78,91500.0,30.2117,30.229,30.1077,30.151,91500.0
2010-09-13 15:00:00,34.78,34.85,34.75,34.83,95800.0,30.151,30.2117,30.125,30.1943,95800.0
2010-09-13 15:30:00,34.83,34.83,34.72,34.73,319100.0,30.1943,30.1943,30.099,30.1077,319100.0
2010-09-14 09:30:00,34.7,34.85,34.51,34.63,106700.0,30.0816,30.2117,29.9169,30.021,106700.0
2010-09-14 10:00:00,34.63,34.67,34.52,34.54,76400.0,30.021,30.0556,29.9256,29.9429,76400.0
2010-09-14 10:30:00,34.54,34.73,34.46,34.68,145500.0,29.9429,30.1077,29.8736,30.0643,145500.0
2010-09-14 11:00:00,34.68,34.78,34.68,34.76,181400.0,30.0643,30.151,30.0643,30.1337,181400.0
2010-09-14 11:30:00,34.78,34.98,34.78,34.96,143600.0,30.151,30.3244,30.151,30.307,143600.0
2010-09-14 12:00:00,34.95,35.0,34.93,34.99,93100.0,30.2984,30.3417,30.281,30.3331,93100.0
2010-09-14 12:30:00,34.99,34.99,34.69,34.73,97300.0,30.3331,30.3331,30.073,30.1077,97300.0
2010-09-14 13:00:00,34.73,34.78,34.7,34.77,81300.0,30.1077,30.151,30.0816,30.1423,81300.0
2010-09-14 13:30:00,34.77,34.87,34.77,34.82,128800.0,30.1423,30.229,30.1423,30.1857,128800.0
2010-09-14 14:00:00,34.82,34.9,34.81,34.83,156100.0,30.1857,30.255,30.177,30.1943,156100.0
2010-09-14 14:30:00,34.83,34.9,34.78,34.8,175700.0,30.1943,30.255,30.151,30.1683,175700.0
2010-09-14 15:00:00,34.8,34.9,34.79,34.85,318900.0,30.1683,30.255,30.1597,30.2117,318900.0
2010-09-14 15:30:00,34.85,34.88,34.75,34.76,325200.0,30.2117,30.2377,30.125,30.1337,325200.0
2010-09-15 09:30:00,34.52,34.75,34.22,34.54,238500.0,29.9256,30.125,29.6655,29.9429,238500.0
2010-09-15 10:00:00,34.54,34.81,34.51,34.77,110500.0,29.9429,30.177,29.9169,30.1423,110500.0
2010-09-15 10:30:00,34.78,34.91,34.73,34.9,95500.0,30.151,30.2637,30.1077,30.255,95500.0
2010-09-15 11:00:00,34.9,34.9,34.68,34.88,83200.0,30.255,30.255,30.0643,30.2377,83200.0
2010-09-15 11:30:00,34.87,35.01,34.83,35.0,138200.0,30.229,30.3504,30.1943,30.3417,138200.0
2010-09-15 12:00:00,34.99,35.05,34.92,35.04,75600.0,30.3331,30.3851,30.2724,30.3764,75600.0
2010-09-15 12:30:00,35.03,35.09,35.0,35.07,53900.0,30.3677,30.4197,30.3417,30.4024,53900.0
2010-09-15 13:00:00,35.06,35.08,34.95,34.95,69300.0,30.3937,30.4111,30.2984,30.2984,69300.0
2010-09-15 13:30:00,34.95,35.02,34.87,35.01,85000.0,30.2984,30.3591,30.229,30.3504,85000.0
2010-09-15 14:00:00,35.0,35.09,34.95,35.05,53900.0,30.3417,30.4197,30.2984,30.3851,53900.0
2010-09-15 14:30:00,35.05,35.16,35.0,35.15,72500.0,30.3851,30.4804,30.3417,30.4718,72500.0
2010-09-15 15:00:00,35.15,35.18,35.04,35.05,252600.0,30.4718,30.4978,30.3764,30.3851,252600.0
2010-09-15 15:30:00,35.05,35.21,35.02,35.19,436500.0,30.3851,30.5238,30.3591,30.5064,436500.0
2010-09-16 09:30:00,35.05,35.27,34.76,34.89,362600.0,30.3851,30.5758,30.1337,30.2464,362600.0
2010-09-16 10:00:00,34.88,34.93,34.64,34.65,287500.0,30.2377,30.281,30.0296,30.0383,287500.0
2010-09-16 10:30:00,34.65,35.1,34.64,35.06,158200.0,30.0383,30.4284,30.0296,30.3937,158200.0
2010-09-16 11:00:00,35.06,35.06,34.83,34.83,131800.0,30.3937,30.3937,30.1943,30.1943,131800.0
2010-09-16 11:30:00,34.83,34.92,34.77,34.77,91100.0,30.1943,30.2724,30.1423,30.1423,91100.0
2010-09-16 12:00:00,34.77,34.94,34.76,34.92,69500.0,30.1423,30.2897,30.1337,30.2724,69500.0
2010-09-16 12:30:00,34.93,34.96,34.89,34.93,46700.0,30.281,30.307,30.2464,30.281,46700.0
2010-09-16 13:00:00,34.92,34.96,34.7,34.95,185300.0,30.2724,30.307,30.0816,30.2984,185300.0
2010-09-16 13:30:00,34.95,34.99,34.92,34.98,99900.0,30.2984,30.3331,30.2724,30.3244,99900.0
2010-09-16 14:00:00,34.98,35.11,34.98,35.09,76900.0,30.3244,30.4371,30.3244,30.4197,76900.0
2010-09-16 14:30:00,35.09,35.09,34.98,35.0,71400.0,30.4197,30.4197,30.3244,30.3417,71400.0
2010-09-16 15:00:00,34.99,35.04,34.95,34.96,220500.0,30.3331,30.3764,30.2984,30.307,220500.0
2010-09-16 15:30:00,34.97,35.01,34.86,35.0,535700.0,30.3157,30.3504,30.2204,30.3417,535700.0
2010-09-17 09:30:00,35.07,35.34,34.81,35.01,381800.0,30.4024,30.6365,30.177,30.3504,381800.0
2010-09-17 10:00:00,35.01,35.01,34.76,34.92,171300.0,30.3504,30.3504,30.1337,30.2724,171300.0
2010-09-17 10:30:00,34.92,35.06,34.86,35.0,71800.0,30.2724,30.3937,30.2204,30.3417,71800.0
2010-09-17 11:00:00,34.99,35.07,34.97,35.03,101700.0,30.3331,30.4024,30.3157,30.3677,101700.0
2010-09-17 11:30:00,35.02,35.19,35.0,35.18,146100.0,30.3591,30.5064,30.3417,30.4978,146100.0
2010-09-17 12:00:00,35.18,35.22,35.12,35.18,39500.0,30.4978,30.5324,30.4457,30.4978,39500.0
2010-09-17 12:30:00,35.19,35.19,35.1,35.15,76100.0,30.5064,30.5064,30.4284,30.4718,76100.0
2010-09-17 13:00:00,35.15,35.23,35.07,35.2,64000.0,30.4718,30.5411,30.4024,30.5151,64000.0
2010-09-17 13:30:00,35.2,35.27,35.06,35.26,105500.0,30.5151,30.5758,30.3937,30.5671,105500.0
2010-09-17 14:00:00,35.26,35.33,35.23,35.32,158000.0,30.5671,30.6278,30.5411,30.6191,158000.0
2010-09-17 14:30:00,35.33,35.34,35.29,35.31,111300.0,30.6278,30.6365,30.5931,30.6105,111300.0
2010-09-17 15:00:00,35.31,35.31,35.14,35.16,130400.0,30.6105,30.6105,30.4631,30.4804,130400.0
2010-09-17 15:30:00,35.16,35.3,35.16,35.26,238000.0,30.4804,30.6018,30.4804,30.5671,238000.0
2010-09-20 09:30:00,35.4,35.47,35.08,35.14,253000.0,30.6885,30.7492,30.4111,30.4631,253000.0
2010-09-20 10:00:00,35.11,35.42,35.04,35.4,187300.0,30.4371,30.7058,30.3764,30.6885,187300.0
2010-09-20 10:30:00,35.41,35.51,35.35,35.49,146900.0,30.6972,30.7838,30.6451,30.7665,146900.0
2010-09-20 11:00:00,35.51,35.51,35.37,35.43,61100.0,30.7838,30.7838,30.6625,30.7145,61100.0
2010-09-20 11:30:00,35.43,35.49,35.35,35.36,219700.0,30.7145,30.7665,30.6451,30.6538,219700.0
2010-09-20 12:00:00,35.36,35.37,35.25,35.26,47100.0,30.6538,30.6625,30.5584,30.5671,47100.0
2010-09-20 12:30:00,35.27,35.34,35.25,35.28,89500.0,30.5758,30.6365,30.5584,30.5845,89500.0
2010-09-20 13:00:00,35.29,35.29,35.18,35.27,45700.0,30.5931,30.5931,30.4978,30.5758,45700.0
2010-09-20 13:30:00,35.28,35.38,35.23,35.26,83000.0,30.5845,30.6711,30.5411,30.5671,83000.0
2010-09-20 14:00:00,35.25,35.39,35.23,35.38,74600.0,30.5584,30.6798,30.5411,30.6711,74600.0
2010-09-20 14:30:00,35.38,35.5,35.35,35.35,131400.0,30.6711,30.7752,30.6451,30.6451,131400.0
2010-09-20 15:00:00,35.35,35.36,35.27,35.27,280500.0,30.6451,30.6538,30.5758,30.5758,280500.0
2010-09-20 15:30:00,35.27,35.34,35.27,35.33,252000.0,30.5758,30.6365,30.5758,30.6278,252000.0
2010-09-21 09:30:00,35.21,35.57,35.21,35.52,117600.0,30.5238,30.8359,30.5238,30.7925,117600.0
2010-09-21 10:00:00,35.52,35.67,35.5,35.58,87800.0,30.7925,30.9225,30.7752,30.8445,87800.0
2010-09-21 10:30:00,35.59,35.63,35.46,35.55,48800.0,30.8532,30.8879,30.7405,30.8185,48800.0
2010-09-21 11:00:00,35.53,35.55,35.47,35.49,91700.0,30.8012,30.8185,30.7492,30.7665,91700.0
2010-09-21 11:30:00,35.48,35.52,35.43,35.48,92800.0,30.7578,30.7925,30.7145,30.7578,92800.0
2010-09-21 12:00:00,35.48,35.56,35.47,35.5,51400.0,30.7578,30.8272,30.7492,30.7752,51400.0
2010-09-21 12:30:00,35.5,35.57,35.48,35.56,39300.0,30.7752,30.8359,30.7578,30.8272,39300.0
2010-09-21 13:00:00,35.55,35.58,35.44,35.44,98200.0,30.8185,30.8445,30.7232,30.7232,98200.0
2010-09-21 13:30:00,35.44,35.52,35.4,35.5,102000.0,30.7232,30.7925,30.6885,30.7752,102000.0
2010-09-21 14:00:00,35.5,35.65,35.43,35.64,179700.0,30.7752,30.9052,30.7145,30.8965,179700.0
2010-09-21 14:30:00,35.64,35.81,35.57,35.65,234700.0,30.8965,31.0439,30.8359,30.9052,234700.0
2010-09-21 15:00:00,35.66,35.69,35.48,35.57,233600.0,30.9139,30.9399,30.7578,30.8359,233600.0
2010-09-21 15:30:00,35.57,35.62,35.45,35.58,363000.0,30.8359,30.8792,30.7318,30.8445,363000.0
2010-09-22 09:30:00,35.52,35.85,35.45,35.6,159000.0,30.7925,31.0786,30.7318,30.8619,159000.0
2010-09-22 10:00:00,35.6,35.62,35.37,35.5,218000.0,30.8619,30.8792,30.6625,30.7752,218000.0
2010-09-22 10:30:00,35.5,35.53,35.33,35.51,213800.0,30.7752,30.8012,30.6278,30.7838,213800.0
2010-09-22 11:00:00,35.51,35.55,35.24,35.27,140500.0,30.7838,30.8185,30.5498,30.5758,140500.0
2010-09-22 11:30:00,35.26,35.3,35.06,35.29,186400.0,30.5671,30.6018,30.3937,30.5931,186400.0
2010-09-22 12:00:00,35.3,35.4,35.26,35.37,173900.0,30.6018,30.6885,30.5671,30.6625,173900.0
2010-09-22 12:30:00,35.37,35.37,35.24,35.28,92100.0,30.6625,30.6625,30.5498,30.5845,92100.0
2010-09-22 13:00:00,35.28,35.4,35.26,35.4,116600.0,30.5845,30.6885,30.5671,30.6885,116600.0
2010-09-22 13:30:00,35.4,35.46,35.23,35.23,110700.0,30.6885,30.7405,30.5411,30.5411,110700.0
2010-09-22 14:00:00,35.24,35.25,35.15,35.24,92400.0,30.5498,30.5584,30.4718,30.5498,92400.0
2010-09-22 14:30:00,35.23,35.53,35.23,35.52,228800.0,30.5411,30.8012,30.5411,30.7925,228800.0
2010-09-22 15:00:00,35.52,35.53,35.27,35.28,195800.0,30.7925,30.8012,30.5758,30.5845,195800.0
2010-09-22 15:30:00,35.27,35.51,35.2,35.39,502000.0,30.5758,30.7838,30.5151,30.6798,502000.0
2010-09-23 09:30:00,35.0,35.1,34.76,34.83,224400.0,30.3417,30.4284,30.1337,30.1943,224400.0
2010-09-23 10:00:00,34.85,35.03,34.75,35.01,158400.0,30.2117,30.3677,30.125,30.3504,158400.0
2010-09-23 10:30:00,35.01,35.18,34.94,34.98,130000.0,30.3504,30.4978,30.2897,30.3244,130000.0
2010-09-23 11:00:00,34.97,35.17,34.87,35.17,203000.0,30.3157,30.4891,30.229,30.4891,203000.0
2010-09-23 11:30:00,35.17,35.23,35.08,35.08,133000.0,30.4891,30.5411,30.4111,30.4111,133000.0
2010-09-23 12:00:00,35.08,35.11,35.01,35.02,76000.0,30.4111,30.4371,30.3504,30.3591,76000.0
2010-09-23 12:30:00,35.02,35.16,35.0,35.15,71400.0,30.3591,30.4804,30.3417,30.4718,71400.0
2010-09-23 13:00:00,35.15,35.18,35.13,35.13,59400.0,30.4718,30.4978,30.4544,30.4544,59400.0
2010-09-23 13:30:00,35.13,35.2,35.1,35.17,111900.0,30.4544,30.5151,30.4284,30.4891,111900.0
2010-09-23 14:00:00,35.16,35.23,35.04,35.04,137900.0,30.4804,30.5411,30.3764,30.3764,137900.0
2010-09-23 14:30:00,35.04,35.04,34.72,34.73,185900.0,30.3764,30.3764,30.099,30.1077,185900.0
2010-09-23 15:00:00,34.74,34.76,34.53,34.53,203300.0,30.1163,30.1337,29.9343,29.9343,203300.0
2010-09-23 15:30:00,34.53,34.74,34.5,34.68,306800.0,29.9343,30.1163,29.9083,30.0643,306800.0
2010-09-24 09:30:00,35.21,35.42,34.98,35.38,157000.0,30.5238,30.7058,30.3244,30.6711,157000.0
2010-09-24 10:00:00,35.38,35.66,35.32,35.65,165300.0,30.6711,30.9139,30.6191,30.9052,165300.0
2010-09-24 10:30:00,35.65,35.75,35.59,35.67,167100.0,30.9052,30.9919,30.8532,30.9225,167100.0
2010-09-24 11:00:00,35.65,35.87,35.65,35.82,122700.0,30.9052,31.0959,30.9052,31.0526,122700.0
2010-09-24 11:30:00,35.82,35.85,35.68,35.7,252700.0,31.0526,31.0786,30.9312,30.9486,252700.0
2010-09-24 12:00:00,35.69,35.69,35.54,35.6,67500.0,30.9399,30.9399,30.8098,30.8619,67500.0
2010-09-24 12:30:00,35.6,35.84,35.59,35.79,182600.0,30.8619,31.0699,30.8532,31.0266,182600.0
2010-09-24 13:00:00,35.79,35.81,35.63,35.69,47600.0,31.0266,31.0439,30.8879,30.9399,47600.0
2010-09-24 13:30:00,35.68,35.94,35.67,35.91,130700.0,30.9312,31.1566,30.9225,31.1306,130700.0
2010-09-24 14:00:00,35.91,36.0,35.88,35.98,65200.0,31.1306,31.2086,31.1046,31.1913,65200.0
2010-09-24 14:30:00,35.97,36.02,35.95,35.96,126000.0,31.1826,31.226,31.1653,31.1739,126000.0
2010-09-24 15:00:00,35.96,36.08,35.95,36.0,281200.0,31.1739,31.278,31.1653,31.2086,281200.0
2010-09-24 15:30:00,35.99,36.2,35.99,36.13,389800.0,31.2,31.382,31.2,31.3213,389800.0
2010-09-27 09:30:00,35.08,35.78,35.02,35.49,546300.0,30.4111,31.0179,30.3591,30.7665,546300.0
2010-09-27 10:00:00,35.48,35.7,35.34,35.7,381900.0,30.7578,30.9486,30.6365,30.9486,381900.0
2010-09-27 10:30:00,35.67,35.81,35.54,35.54,151100.0,30.9225,31.0439,30.8098,30.8098,151100.0
2010-09-27 11:00:00,35.54,35.59,35.46,35.5,126400.0,30.8098,30.8532,30.7405,30.7752,126400.0
2010-09-27 11:30:00,35.51,35.56,35.47,35.49,72700.0,30.7838,30.8272,30.7492,30.7665,72700.0
2010-09-27 12:00:00,35.49,35.57,35.47,35.51,189300.0,30.7665,30.8359,30.7492,30.7838,189300.0
2010-09-27 12:30:00,35.51,35.51,35.39,35.4,99500.0,30.7838,30.7838,30.6798,30.6885,99500.0
2010-09-27 13:00:00,35.4,35.4,35.25,35.27,105000.0,30.6885,30.6885,30.5584,30.5758,105000.0
2010-09-27 13:30:00,35.26,35.48,35.26,35.45,64600.0,30.5671,30.7578,30.5671,30.7318,64600.0
2010-09-27 14:00:00,35.45,35.48,35.35,35.44,109800.0,30.7318,30.7578,30.6451,30.7232,109800.0
2010-09-27 14:30:00,35.44,35.47,35.33,35.36,197000.0,30.7232,30.7492,30.6278,30.6538,197000.0
2010-09-27 15:00:00,35.35,35.47,35.34,35.44,214100.0,30.6451,30.7492,30.6365,30.7232,214100.0
2010-09-27 15:30:00,35.44,35.44,35.12,35.12,399700.0,30.7232,30.7232,30.4457,30.4457,399700.0
2010-09-28 09:30:00,35.4,36.28,35.16,35.21,364000.0,30.6885,31.4514,30.4804,30.5238,364000.0
2010-09-28 10:00:00,35.2,35.22,34.88,35.05,193200.0,30.5151,30.5324,30.2377,30.3851,193200.0
2010-09-28 10:30:00,35.08,35.1,34.91,35.05,112500.0,30.4111,30.4284,30.2637,30.3851,112500.0
2010-09-28 11:00:00,35.04,35.28,35.01,35.26,126800.0,30.3764,30.5845,30.3504,30.5671,126800.0
2010-09-28 11:30:00,35.26,35.31,35.19,35.22,82900.0,30.5671,30.6105,30.5064,30.5324,82900.0
2010-09-28 12:00:00,35.21,35.22,35.03,35.17,129900.0,30.5238,30.5324,30.3677,30.4891,129900.0
2010-09-28 12:30:00,35.18,35.27,35.14,35.21,121700.0,30.4978,30.5758,30.4631,30.5238,121700.0
2010-09-28 13:00:00,35.2,35.22,35.09,35.16,138000.0,30.5151,30.5324,30.4197,30.4804,138000.0
2010-09-28 13:30:00,35.17,35.41,35.17,35.4,178400.0,30.4891,30.6972,30.4891,30.6885,178400.0
2010-09-28 14:00:00,35.4,35.41,35.24,35.26,143200.0,30.6885,30.6972,30.5498,30.5671,143200.0
2010-09-28 14:30:00,35.26,35.3,35.17,35.27,182100.0,30.5671,30.6018,30.4891,30.5758,182100.0
2010-09-28 15:00:00,35.28,35.33,35.22,35.3,235600.0,30.5845,30.6278,30.5324,30.6018,235600.0
2010-09-28 15:30:00,35.29,35.5,35.26,35.38,409200.0,30.5931,30.7752,30.5671,30.6711,409200.0
2010-09-29 09:30:00,34.84,35.4,34.84,35.25,88600.0,30.203,30.6885,30.203,30.5584,88600.0
2010-09-29 10:00:00,35.25,35.34,35.02,35.13,108500.0,30.5584,30.6365,30.3591,30.4544,108500.0
2010-09-29 10:30:00,35.13,35.24,35.03,35.17,187700.0,30.4544,30.5498,30.3677,30.4891,187700.0
2010-09-29 11:00:00,35.17,35.38,35.16,35.35,122800.0,30.4891,30.6711,30.4804,30.6451,122800.0
2010-09-29 11:30:00,35.35,35.43,35.3,35.3,85000.0,30.6451,30.7145,30.6018,30.6018,85000.0
2010-09-29 12:00:00,35.31,35.35,35.2,35.28,79300.0,30.6105,30.6451,30.5151,30.5845,79300.0
2010-09-29 12:30:00,35.29,35.31,35.18,35.21,62600.0,30.5931,30.6105,30.4978,30.5238,62600.0
2010-09-29 13:00:00,35.21,35.22,35.1,35.13,88200.0,30.5238,30.5324,30.4284,30.4544,88200.0
2010-09-29 13:30:00,35.13,35.24,35.04,35.21,96900.0,30.4544,30.5498,30.3764,30.5238,96900.0
2010-09-29 14:00:00,35.21,35.39,35.21,35.28,74700.0,30.5238,30.6798,30.5238,30.5845,74700.0
2010-09-29 14:30:00,35.29,35.41,35.27,35.34,82100.0,30.5931,30.6972,30.5758,30.6365,82100.0
2010-09-29 15:00:00,35.34,35.35,35.09,35.18,178400.0,30.6365,30.6451,30.4197,30.4978,178400.0
2010-09-29 15:30:00,35.19,35.3,35.1,35.3,220100.0,30.5064,30.6018,30.4284,30.6018,220100.0
2010-09-30 09:30:00,35.36,35.72,35.36,35.5,139700.0,30.6538,30.9659,30.6538,30.7752,139700.0
2010-09-30 10:00:00,35.52,35.61,35.33,35.41,158500.0,30.7925,30.8705,30.6278,30.6972,158500.0
2010-09-30 10:30:00,35.41,35.55,35.12,35.12,136900.0,30.6972,30.8185,30.4457,30.4457,136900.0
2010-09-30 11:00:00,35.12,35.17,34.97,35.01,123400.0,30.4457,30.4891,30.3157,30.3504,123400.0
2010-09-30 11:30:00,35.02,35.07,34.92,34.94,111000.0,30.3591,30.4024,30.2724,30.2897,111000.0
2010-09-30 12:00:00,34.94,34.96,34.83,34.84,146300.0,30.2897,30.307,30.1943,30.203,146300.0
2010-09-30 12:30:00,34.84,34.97,34.79,34.96,186000.0,30.203,30.3157,30.1597,30.307,186000.0
2010-09-30 13:00:00,34.96,35.06,34.92,35.06,98100.0,30.307,30.3937,30.2724,30.3937,98100.0
2010-09-30 13:30:00,35.06,35.13,35.05,35.07,184300.0,30.3937,30.4544,30.3851,30.4024,184300.0
2010-09-30 14:00:00,35.07,35.07,34.93,35.0,295300.0,30.4024,30.4024,30.281,30.3417,295300.0
2010-09-30 14:30:00,35.0,35.03,34.95,34.95,291700.0,30.3417,30.3677,30.2984,30.2984,291700.0
2010-09-30 15:00:00,34.95,34.96,34.82,34.86,194200.0,30.2984,30.307,30.1857,30.2204,194200.0
2010-09-30 15:30:00,34.86,34.87,34.67,34.7,556600.0,30.2204,30.229,30.0556,30.0816,556600.0
2010-10-01 09:30:00,35.06,35.22,34.79,35.0,374300.0,30.3937,30.5324,30.1597,30.3417,374300.0
2010-10-01 10:00:00,34.99,35.03,34.54,34.56,303200.0,30.3331,30.3677,29.9429,29.9603,303200.0
2010-10-01 10:30:00,34.56,34.56,34.32,34.42,198300.0,29.9603,29.9603,29.7522,29.8389,198300.0
2010-10-01 11:00:00,34.42,34.48,34.16,34.29,260200.0,29.8389,29.8909,29.6135,29.7262,260200.0
2010-10-01 11:30:00,34.29,34.44,34.2,34.23,148900.0,29.7262,29.8563,29.6482,29.6742,148900.0
2010-10-01 12:00:00,34.24,34.45,34.21,34.38,171000.0,29.6829,29.8649,29.6569,29.8042,171000.0
2010-10-01 12:30:00,34.38,34.39,34.3,34.38,86000.0,29.8042,29.8129,29.7349,29.8042,86000.0
2010-10-01 13:00:00,34.38,34.52,34.37,34.48,78100.0,29.8042,29.9256,29.7956,29.8909,78100.0
2010-10-01 13:30:00,34.48,34.49,34.32,34.32,79600.0,29.8909,29.8996,29.7522,29.7522,79600.0
2010-10-01 14:00:00,34.32,34.47,34.32,34.44,86100.0,29.7522,29.8823,29.7522,29.8563,86100.0
2010-10-01 14:30:00,34.44,34.51,34.41,34.44,101500.0,29.8563,29.9169,29.8302,29.8563,101500.0
2010-10-01 15:00:00,34.44,34.61,34.42,34.51,201600.0,29.8563,30.0036,29.8389,29.9169,201600.0
2010-10-01 15:30:00,34.5,34.55,34.47,34.54,251300.0,29.9083,29.9516,29.8823,29.9429,251300.0
2010-10-04 09:30:00,34.52,34.81,34.35,34.56,124100.0,29.9256,30.177,29.7782,29.9603,124100.0
2010-10-04 10:00:00,34.57,34.69,34.45,34.67,95400.0,29.9689,30.073,29.8649,30.0556,95400.0
2010-10-04 10:30:00,34.67,34.71,34.45,34.63,58300.0,30.0556,30.0903,29.8649,30.021,58300.0
2010-10-04 11:00:00,34.64,34.64,33.97,34.03,96100.0,30.0296,30.0296,29.4488,29.5008,96100.0
2010-10-04 11:30:00,34.02,34.13,33.99,34.01,52100.0,29.4922,29.5875,29.4661,29.4835,52100.0
2010-10-04 12:00:00,34.0,34.02,33.89,34.0,43300.0,29.4748,29.4922,29.3795,29.4748,43300.0
2010-10-04 12:30:00,34.0,34.04,33.96,34.01,47900.0,29.4748,29.5095,29.4401,29.4835,47900.0
2010-10-04 13:00:00,34.01,34.1,34.01,34.06,57800.0,29.4835,29.5615,29.4835,29.5268,57800.0
2010-10-04 13:30:00,34.07,34.08,33.97,33.99,47400.0,29.5355,29.5442,29.4488,29.4661,47400.0
2010-10-04 14:00:00,33.99,34.01,33.92,33.97,55600.0,29.4661,29.4835,29.4055,29.4488,55600.0
2010-10-04 14:30:00,33.96,34.03,33.94,34.02,70100.0,29.4401,29.5008,29.4228,29.4922,70100.0
2010-10-04 15:00:00,34.01,34.12,33.99,34.1,139500.0,29.4835,29.5788,29.4661,29.5615,139500.0
2010-10-04 15:30:00,34.11,34.14,34.03,34.08,214100.0,29.5702,29.5962,29.5008,29.5442,214100.0
2010-10-05 09:30:00,34.36,34.85,34.31,34.74,183700.0,29.7869,30.2117,29.7436,30.1163,183700.0
2010-10-05 10:00:00,34.67,34.97,34.58,34.87,137200.0,30.0556,30.3157,29.9776,30.229,137200.0
2010-10-05 10:30:00,34.88,35.16,34.88,35.15,96800.0,30.2377,30.4804,30.2377,30.4718,96800.0
2010-10-05 11:00:00,35.14,35.19,35.12,35.15,78500.0,30.4631,30.5064,30.4457,30.4718,78500.0
2010-10-05 11:30:00,35.15,35.33,35.14,35.2,70600.0,30.4718,30.6278,30.4631,30.5151,70600.0
2010-10-05 12:00:00,35.19,35.25,35.19,35.21,41000.0,30.5064,30.5584,30.5064,30.5238,41000.0
2010-10-05 12:30:00,35.21,35.24,35.16,35.22,59900.0,30.5238,30.5498,30.4804,30.5324,59900.0
2010-10-05 13:00:00,35.22,35.47,35.18,35.3,113600.0,30.5324,30.7492,30.4978,30.6018,113600.0
2010-10-05 13:30:00,35.3,35.34,35.21,35.24,49200.0,30.6018,30.6365,30.5238,30.5498,49200.0
2010-10-05 14:00:00,35.22,35.29,35.15,35.17,64000.0,30.5324,30.5931,30.4718,30.4891,64000.0
2010-10-05 14:30:00,35.17,35.2,35.05,35.07,124400.0,30.4891,30.5151,30.3851,30.4024,124400.0
2010-10-05 15:00:00,35.07,35.23,35.07,35.17,126400.0,30.4024,30.5411,30.4024,30.4891,126400.0
2010-10-05 15:30:00,35.17,35.18,34.97,34.98,211400.0,30.4891,30.4978,30.3157,30.3244,211400.0
2010-10-06 09:30:00,35.08,35.24,34.94,35.21,220100.0,30.4111,30.5498,30.2897,30.5238,220100.0
2010-10-06 10:00:00,35.21,35.59,35.19,35.55,433100.0,30.5238,30.8532,30.5064,30.8185,433100.0
2010-10-06 10:30:00,35.55,35.61,35.31,35.32,165800.0,30.8185,30.8705,30.6105,30.6191,165800.0
2010-10-06 11:00:00,35.32,35.39,35.23,35.26,97500.0,30.6191,30.6798,30.5411,30.5671,97500.0
2010-10-06 11:30:00,35.26,35.3,35.17,35.19,88200.0,30.5671,30.6018,30.4891,30.5064,88200.0
2010-10-06 12:00:00,35.19,35.22,35.16,35.21,72100.0,30.5064,30.5324,30.4804,30.5238,72100.0
2010-10-06 12:30:00,35.2,35.35,35.17,35.35,109300.0,30.5151,30.6451,30.4891,30.6451,109300.0
2010-10-06 13:00:00,35.34,35.41,35.26,35.35,185000.0,30.6365,30.6972,30.5671,30.6451,185000.0
2010-10-06 13:30:00,35.36,35.36,35.13,35.19,76200.0,30.6538,30.6538,30.4544,30.5064,76200.0
2010-10-06 14:00:00,35.2,35.33,35.18,35.27,136000.0,30.5151,30.6278,30.4978,30.5758,136000.0
2010-10-06 14:30:00,35.27,35.28,35.17,35.26,220300.0,30.5758,30.5845,30.4891,30.5671,220300.0
2010-10-06 15:00:00,35.26,35.44,35.25,35.4,327300.0,30.5671,30.7232,30.5584,30.6885,327300.0
2010-10-06 15:30:00,35.4,35.62,35.34,35.58,668900.0,30.6885,30.8792,30.6365,30.8445,668900.0
2010-10-07 09:30:00,35.69,35.73,35.34,35.45,148100.0,30.9399,30.9746,30.6365,30.7318,148100.0
2010-10-07 10:00:00,35.44,35.55,35.3,35.55,381300.0,30.7232,30.8185,30.6018,30.8185,381300.0
2010-10-07 10:30:00,35.55,35.57,35.4,35.4,190500.0,30.8185,30.8359,30.6885,30.6885,190500.0
2010-10-07 11:00:00,35.4,35.47,35.34,35.43,176000.0,30.6885,30.7492,30.6365,30.7145,176000.0
2010-10-07 11:30:00,35.42,35.51,35.35,35.4,139300.0,30.7058,30.7838,30.6451,30.6885,139300.0
2010-10-07 12:00:00,35.4,35.4,35.32,35.34,53500.0,30.6885,30.6885,30.6191,30.6365,53500.0
2010-10-07 12:30:00,35.33,35.33,35.17,35.24,100400.0,30.6278,30.6278,30.4891,30.5498,100400.0
2010-10-07 13:00:00,35.25,35.39,35.22,35.29,77900.0,30.5584,30.6798,30.5324,30.5931,77900.0
2010-10-07 13:30:00,35.28,35.48,35.23,35.47,94500.0,30.5845,30.7578,30.5411,30.7492,94500.0
2010-10-07 14:00:00,35.47,35.51,35.36,35.43,161100.0,30.7492,30.7838,30.6538,30.7145,161100.0
2010-10-07 14:30:00,35.44,35.47,35.35,35.38,144400.0,30.7232,30.7492,30.6451,30.6711,144400.0
2010-10-07 15:00:00,35.38,35.39,35.33,35.35,176400.0,30.6711,30.6798,30.6278,30.6451,176400.0
2010-10-07 15:30:00,35.35,35.52,35.31,35.41,689300.0,30.6451,30.7925,30.6105,30.6972,689300.0
2010-10-08 09:30:00,35.46,35.59,35.3,35.41,103500.0,30.7405,30.8532,30.6018,30.6972,103500.0
2010-10-08 10:00:00,35.37,35.4,35.18,35.18,88200.0,30.6625,30.6885,30.4978,30.4978,88200.0
2010-10-08 10:30:00,35.18,35.32,35.11,35.32,77700.0,30.4978,30.6191,30.4371,30.6191,77700.0
2010-10-08 11:00:00,35.32,35.62,35.31,35.62,123400.0,30.6191,30.8792,30.6105,30.8792,123400.0
2010-10-08 11:30:00,35.63,35.83,35.63,35.82,159200.0,30.8879,31.0613,30.8879,31.0526,159200.0
2010-10-08 12:00:00,35.81,35.85,35.71,35.72,104300.0,31.0439,31.0786,30.9572,30.9659,104300.0
2010-10-08 12:30:00,35.71,35.77,35.68,35.71,171000.0,30.9572,31.0092,30.9312,30.9572,171000.0
2010-10-08 13:00:00,35.71,35.73,35.66,35.69,45300.0,30.9572,30.9746,30.9139,30.9399,45300.0
2010-10-08 13:30:00,35.69,35.69,35.55,35.58,43900.0,30.9399,30.9399,30.8185,30.8445,43900.0
2010-10-08 14:00:00,35.57,35.64,35.51,35.6,148400.0,30.8359,30.8965,30.7838,30.8619,148400.0
2010-10-08 14:30:00,35.61,35.67,35.59,35.59,67000.0,30.8705,30.9225,30.8532,30.8532,67000.0
2010-10-08 15:00:00,35.58,35.61,35.54,35.55,89700.0,30.8445,30.8705,30.8098,30.8185,89700.0
2010-10-08 15:30:00,35.55,35.6,35.44,35.49,270100.0,30.8185,30.8619,30.7232,30.7665,270100.0
2010-10-11 09:30:00,35.5,35.67,35.5,35.63,118200.0,30.7752,30.9225,30.7752,30.8879,118200.0
2010-10-11 10:00:00,35.63,35.86,35.63,35.85,134000.0,30.8879,31.0873,30.8879,31.0786,134000.0
2010-10-11 10:30:00,35.84,35.88,35.7,35.77,120400.0,31.0699,31.1046,30.9486,31.0092,120400.0
2010-10-11 11:00:00,35.78,35.86,35.71,35.71,86800.0,31.0179,31.0873,30.9572,30.9572,86800.0
2010-10-11 11:30:00,35.72,35.76,35.65,35.66,80500.0,30.9659,31.0006,30.9052,30.9139,80500.0
2010-10-11 12:00:00,35.66,35.85,35.65,35.85,45900.0,30.9139,31.0786,30.9052,31.0786,45900.0
2010-10-11 12:30:00,35.85,35.95,35.84,35.89,90000.0,31.0786,31.1653,31.0699,31.1133,90000.0
2010-10-11 13:00:00,35.9,35.94,35.88,35.88,43400.0,31.1219,31.1566,31.1046,31.1046,43400.0
2010-10-11 13:30:00,35.89,35.92,35.81,35.84,44600.0,31.1133,31.1393,31.0439,31.0699,44600.0
2010-10-11 14:00:00,35.83,35.84,35.73,35.83,60300.0,31.0613,31.0699,30.9746,31.0613,60300.0
2010-10-11 14:30:00,35.82,35.86,35.8,35.85,149000.0,31.0526,31.0873,31.0352,31.0786,149000.0
2010-10-11 15:00:00,35.85,35.91,35.82,35.82,180700.0,31.0786,31.1306,31.0526,31.0526,180700.0
2010-10-11 15:30:00,35.82,35.83,35.75,35.8,313100.0,31.0526,31.0613,30.9919,31.0352,313100.0
2010-10-12 09:30:00,35.61,35.7,35.2,35.28,326900.0,30.8705,30.9486,30.5151,30.5845,326900.0
2010-10-12 10:00:00,35.27,35.62,35.24,35.54,124600.0,30.5758,30.8792,30.5498,30.8098,124600.0
2010-10-12 10:30:00,35.54,35.59,35.37,35.46,200800.0,30.8098,30.8532,30.6625,30.7405,200800.0
2010-10-12 11:00:00,35.46,35.53,35.43,35.45,116700.0,30.7405,30.8012,30.7145,30.7318,116700.0
2010-10-12 11:30:00,35.45,35.45,35.39,35.45,109400.0,30.7318,30.7318,30.6798,30.7318,109400.0
2010-10-12 12:00:00,35.45,35.55,35.43,35.44,87600.0,30.7318,30.8185,30.7145,30.7232,87600.0
2010-10-12 12:30:00,35.44,35.49,35.44,35.47,31800.0,30.7232,30.7665,30.7232,30.7492,31800.0
2010-10-12 13:00:00,35.47,35.49,35.4,35.46,64700.0,30.7492,30.7665,30.6885,30.7405,64700.0
2010-10-12 13:30:00,35.46,35.51,35.44,35.46,45500.0,30.7405,30.7838,30.7232,30.7405,45500.0
2010-10-12 14:00:00,35.46,35.61,35.39,35.5,238100.0,30.7405,30.8705,30.6798,30.7752,238100.0
2010-10-12 14:30:00,35.5,35.51,35.41,35.48,161300.0,30.7752,30.7838,30.6972,30.7578,161300.0
2010-10-12 15:00:00,35.49,35.66,35.48,35.65,195600.0,30.7665,30.9139,30.7578,30.9052,195600.0
2010-10-12 15:30:00,35.66,35.69,35.57,35.61,264200.0,30.9139,30.9399,30.8359,30.8705,264200.0
2010-10-13 09:30:00,35.82,36.05,35.75,35.9,253900.0,31.0526,31.252,30.9919,31.1219,253900.0
2010-10-13 10:00:00,35.9,35.92,35.59,35.7,192900.0,31.1219,31.1393,30.8532,30.9486,192900.0
2010-10-13 10:30:00,35.7,35.72,35.59,35.7,183600.0,30.9486,30.9659,30.8532,30.9486,183600.0
2010-10-13 11:00:00,35.7,35.91,35.66,35.91,284200.0,30.9486,31.1306,30.9139,31.1306,284200.0
2010-10-13 11:30:00,35.92,36.01,35.91,35.95,83500.0,31.1393,31.2173,31.1306,31.1653,83500.0
2010-10-13 12:00:00,35.95,36.03,35.9,35.98,127500.0,31.1653,31.2346,31.1219,31.1913,127500.0
2010-10-13 12:30:00,35.98,36.07,35.85,35.9,151000.0,31.1913,31.2693,31.0786,31.1219,151000.0
2010-10-13 13:00:00,35.89,35.93,35.8,35.93,202400.0,31.1133,31.1479,31.0352,31.1479,202400.0
2010-10-13 13:30:00,35.94,36.26,35.94,36.26,213600.0,31.1566,31.434,31.1566,31.434,213600.0
2010-10-13 14:00:00,36.27,36.42,36.24,36.25,107300.0,31.4427,31.5727,31.4167,31.4254,107300.0
2010-10-13 14:30:00,36.25,36.27,36.1,36.16,126100.0,31.4254,31.4427,31.2953,31.3473,126100.0
2010-10-13 15:00:00,36.17,36.26,36.06,36.14,328900.0,31.356,31.434,31.2606,31.33,328900.0
2010-10-13 15:30:00,36.13,36.19,35.88,35.94,381300.0,31.3213,31.3733,31.1046,31.1566,381300.0
2010-10-14 09:30:00,35.75,35.94,35.39,35.4,426100.0,30.9919,31.1566,30.6798,30.6885,426100.0
2010-10-14 10:00:00,35.41,35.72,35.41,35.71,182600.0,30.6972,30.9659,30.6972,30.9572,182600.0
2010-10-14 10:30:00,35.68,35.9,35.67,35.82,124000.0,30.9312,31.1219,30.9225,31.0526,124000.0
2010-10-14 11:00:00,35.82,35.82,35.59,35.61,51400.0,31.0526,31.0526,30.8532,30.8705,51400.0
2010-10-14 11:30:00,35.62,35.64,35.51,35.55,58400.0,30.8792,30.8965,30.7838,30.8185,58400.0
2010-10-14 12:00:00,35.55,35.65,35.48,35.48,65400.0,30.8185,30.9052,30.7578,30.7578,65400.0
2010-10-14 12:30:00,35.48,35.59,35.47,35.55,60700.0,30.7578,30.8532,30.7492,30.8185,60700.0
2010-10-14 13:00:00,35.55,35.55,35.45,35.5,134300.0,30.8185,30.8185,30.7318,30.7752,134300.0
2010-10-14 13:30:00,35.49,35.58,35.49,35.54,88800.0,30.7665,30.8445,30.7665,30.8098,88800.0
2010-10-14 14:00:00,35.54,35.55,35.46,35.5,120900.0,30.8098,30.8185,30.7405,30.7752,120900.0
2010-10-14 14:30:00,35.51,35.54,35.46,35.46,137600.0,30.7838,30.8098,30.7405,30.7405,137600.0
2010-10-14 15:00:00,35.46,35.58,35.44,35.5,176400.0,30.7405,30.8445,30.7232,30.7752,176400.0
2010-10-14 15:30:00,35.51,35.56,35.48,35.51,388000.0,30.7838,30.8272,30.7578,30.7838,388000.0
2010-10-15 09:30:00,35.33,36.65,35.23,35.68,821400.0,30.6278,31.7721,30.5411,30.9312,821400.0
2010-10-15 10:00:00,35.68,35.89,35.35,35.5,338000.0,30.9312,31.1133,30.6451,30.7752,338000.0
2010-10-15 10:30:00,35.49,35.57,35.35,35.44,281100.0,30.7665,30.8359,30.6451,30.7232,281100.0
2010-10-15 11:00:00,35.45,36.45,35.45,36.27,388000.0,30.7318,31.5987,30.7318,31.4427,388000.0
2010-10-15 11:30:00,36.28,36.64,36.17,36.29,273200.0,31.4514,31.7634,31.356,31.46,273200.0
2010-10-15 12:00:00,36.29,36.3,35.94,36.02,100700.0,31.46,31.4687,31.1566,31.226,100700.0
2010-10-15 12:30:00,36.02,36.07,35.9,35.97,48300.0,31.226,31.2693,31.1219,31.1826,48300.0
2010-10-15 13:00:00,35.97,36.03,35.84,35.93,62700.0,31.1826,31.2346,31.0699,31.1479,62700.0
2010-10-15 13:30:00,35.93,35.97,35.84,35.89,34200.0,31.1479,31.1826,31.0699,31.1133,34200.0
2010-10-15 14:00:00,35.89,36.01,35.83,35.98,47600.0,31.1133,31.2173,31.0613,31.1913,47600.0
2010-10-15 14:30:00,35.96,36.02,35.91,35.93,80800.0,31.1739,31.226,31.1306,31.1479,80800.0
2010-10-15 15:00:00,35.94,35.95,35.73,35.75,251300.0,31.1566,31.1653,30.9746,30.9919,251300.0
2010-10-15 15:30:00,35.76,36.06,35.76,36.05,553000.0,31.0006,31.2606,31.0006,31.252,553000.0
2010-10-18 09:30:00,35.92,36.06,35.67,36.03,147000.0,31.1393,31.2606,30.9225,31.2346,147000.0
2010-10-18 10:00:00,36.05,36.24,35.91,36.13,223300.0,31.252,31.4167,31.1306,31.3213,223300.0
2010-10-18 10:30:00,36.13,36.13,36.03,36.05,84100.0,31.3213,31.3213,31.2346,31.252,84100.0
2010-10-18 11:00:00,36.06,36.06,35.82,35.97,73600.0,31.2606,31.2606,31.0526,31.1826,73600.0
2010-10-18 11:30:00,35.96,36.08,35.88,36.08,57400.0,31.1739,31.278,31.1046,31.278,57400.0
2010-10-18 12:00:00,36.08,36.2,36.03,36.06,69300.0,31.278,31.382,31.2346,31.2606,69300.0
2010-10-18 12:30:00,36.05,36.18,36.0,36.11,107000.0,31.252,31.3647,31.2086,31.304,107000.0
2010-10-18 13:00:00,36.1,36.19,36.1,36.15,32200.0,31.2953,31.3733,31.2953,31.3387,32200.0
2010-10-18 13:30:00,36.15,36.16,36.07,36.07,52600.0,31.3387,31.3473,31.2693,31.2693,52600.0
2010-10-18 14:00:00,36.07,36.1,36.03,36.08,46000.0,31.2693,31.2953,31.2346,31.278,46000.0
2010-10-18 14:30:00,36.09,36.1,36.0,36.01,62500.0,31.2866,31.2953,31.2086,31.2173,62500.0
2010-10-18 15:00:00,36.01,36.04,35.93,35.96,139500.0,31.2173,31.2433,31.1479,31.1739,139500.0
2010-10-18 15:30:00,35.97,36.06,35.96,36.02,210100.0,31.1826,31.2606,31.1739,31.226,210100.0
2010-10-19 09:30:00,35.87,35.87,35.43,35.57,296300.0,31.0959,31.0959,30.7145,30.8359,296300.0
2010-10-19 10:00:00,35.55,35.85,35.53,35.82,209100.0,30.8185,31.0786,30.8012,31.0526,209100.0
2010-10-19 10:30:00,35.84,35.91,35.78,35.81,91100.0,31.0699,31.1306,31.0179,31.0439,91100.0
2010-10-19 11:00:00,35.79,35.88,35.74,35.87,96900.0,31.0266,31.1046,30.9832,31.0959,96900.0
2010-10-19 11:30:00,35.87,36.02,35.86,36.0,67600.0,31.0959,31.226,31.0873,31.2086,67600.0
2010-10-19 12:00:00,35.99,36.05,35.97,35.99,75400.0,31.2,31.252,31.1826,31.2,75400.0
2010-10-19 12:30:00,35.99,36.05,35.93,36.04,100700.0,31.2,31.252,31.1479,31.2433,100700.0
2010-10-19 13:00:00,36.04,36.04,35.87,35.87,157300.0,31.2433,31.2433,31.0959,31.0959,157300.0
2010-10-19 13:30:00,35.87,35.89,35.65,35.68,81900.0,31.0959,31.1133,30.9052,30.9312,81900.0
2010-10-19 14:00:00,35.69,35.7,35.49,35.65,143800.0,30.9399,30.9486,30.7665,30.9052,143800.0
2010-10-19 14:30:00,35.64,35.79,35.58,35.76,164600.0,30.8965,31.0266,30.8445,31.0006,164600.0
2010-10-19 15:00:00,35.75,35.79,35.65,35.65,168200.0,30.9919,31.0266,30.9052,30.9052,168200.0
2010-10-19 15:30:00,35.65,35.85,35.63,35.81,307000.0,30.9052,31.0786,30.8879,31.0439,307000.0
2010-10-20 09:30:00,36.02,36.43,35.86,36.01,154900.0,31.226,31.5814,31.0873,31.2173,154900.0
2010-10-20 10:00:00,36.01,36.03,35.75,36.03,171400.0,31.2173,31.2346,30.9919,31.2346,171400.0
2010-10-20 10:30:00,36.03,36.3,36.02,36.3,77400.0,31.2346,31.4687,31.226,31.4687,77400.0
2010-10-20 11:00:00,36.29,36.45,36.21,36.42,93600.0,31.46,31.5987,31.3907,31.5727,93600.0
2010-10-20 11:30:00,36.43,36.53,36.37,36.44,101500.0,31.5814,31.6681,31.5294,31.5901,101500.0
2010-10-20 12:00:00,36.45,36.56,36.44,36.5,53500.0,31.5987,31.6941,31.5901,31.6421,53500.0
2010-10-20 12:30:00,36.49,36.53,36.45,36.53,57200.0,31.6334,31.6681,31.5987,31.6681,57200.0
2010-10-20 13:00:00,36.52,36.66,36.51,36.63,95400.0,31.6594,31.7808,31.6507,31.7548,95400.0
2010-10-20 13:30:00,36.63,36.67,36.47,36.49,58600.0,31.7548,31.7895,31.6161,31.6334,58600.0
2010-10-20 14:00:00,36.5,36.53,36.44,36.52,89900.0,31.6421,31.6681,31.5901,31.6594,89900.0
2010-10-20 14:30:00,36.51,36.64,36.48,36.53,92700.0,31.6507,31.7634,31.6247,31.6681,92700.0
2010-10-20 15:00:00,36.53,36.56,36.46,36.54,92400.0,31.6681,31.6941,31.6074,31.6768,92400.0
2010-10-20 15:30:00,36.53,36.55,36.4,36.46,268100.0,31.6681,31.6854,31.5554,31.6074,268100.0
2010-10-21 09:30:00,36.48,36.48,36.04,36.3,84100.0,31.6247,31.6247,31.2433,31.4687,84100.0
2010-10-21 10:00:00,36.3,36.46,36.22,36.41,72400.0,31.4687,31.6074,31.3993,31.5641,72400.0
2010-10-21 10:30:00,36.41,36.45,36.34,36.39,42800.0,31.5641,31.5987,31.5034,31.5467,42800.0
2010-10-21 11:00:00,36.39,36.43,36.17,36.22,79100.0,31.5467,31.5814,31.356,31.3993,79100.0
2010-10-21 11:30:00,36.23,36.26,36.07,36.21,87600.0,31.408,31.434,31.2693,31.3907,87600.0
2010-10-21 12:00:00,36.21,36.27,36.16,36.26,42100.0,31.3907,31.4427,31.3473,31.434,42100.0
2010-10-21 12:30:00,36.26,36.28,36.1,36.14,46000.0,31.434,31.4514,31.2953,31.33,46000.0
2010-10-21 13:00:00,36.14,36.29,36.14,36.22,38300.0,31.33,31.46,31.33,31.3993,38300.0
2010-10-21 13:30:00,36.23,36.24,35.93,35.98,86800.0,31.408,31.4167,31.1479,31.1913,86800.0
2010-10-21 14:00:00,35.98,36.08,35.96,36.04,74800.0,31.1913,31.278,31.1739,31.2433,74800.0
2010-10-21 14:30:00,36.04,36.26,36.04,36.19,119100.0,31.2433,31.434,31.2433,31.3733,119100.0
2010-10-21 15:00:00,36.19,36.35,36.15,36.33,130800.0,31.3733,31.512,31.3387,31.4947,130800.0
2010-10-21 15:30:00,36.33,36.36,36.21,36.33,237100.0,31.4947,31.5207,31.3907,31.4947,237100.0
2010-10-22 09:30:00,36.33,36.4,36.02,36.13,89400.0,31.4947,31.5554,31.226,31.3213,89400.0
2010-10-22 10:00:00,36.12,36.19,36.04,36.16,81700.0,31.3127,31.3733,31.2433,31.3473,81700.0
2010-10-22 10:30:00,36.17,36.23,36.07,36.17,45500.0,31.356,31.408,31.2693,31.356,45500.0
2010-10-22 11:00:00,36.17,36.21,36.0,36.01,57400.0,31.356,31.3907,31.2086,31.2173,57400.0
2010-10-22 11:30:00,36.02,36.09,36.0,36.01,75000.0,31.226,31.2866,31.2086,31.2173,75000.0
2010-10-22 12:00:00,36.02,36.18,36.01,36.17,44000.0,31.226,31.3647,31.2173,31.356,44000.0
2010-10-22 12:30:00,36.18,36.2,36.08,36.1,32400.0,31.3647,31.382,31.278,31.2953,32400.0
2010-10-22 13:00:00,36.11,36.19,36.08,36.16,30600.0,31.304,31.3733,31.278,31.3473,30600.0
2010-10-22 13:30:00,36.15,36.17,36.09,36.09,23200.0,31.3387,31.356,31.2866,31.2866,23200.0
2010-10-22 14:00:00,36.1,36.19,36.07,36.18,53300.0,31.2953,31.3733,31.2693,31.3647,53300.0
2010-10-22 14:30:00,36.18,36.2,36.09,36.1,54400.0,31.3647,31.382,31.2866,31.2953,54400.0
2010-10-22 15:00:00,36.1,36.13,36.05,36.11,102300.0,31.2953,31.3213,31.252,31.304,102300.0
2010-10-22 15:30:00,36.11,36.19,36.1,36.14,149900.0,31.304,31.3733,31.2953,31.33,149900.0
2010-10-25 09:30:00,36.49,36.72,36.38,36.7,55100.0,31.6334,31.8328,31.5381,31.8155,55100.0
2010-10-25 10:00:00,36.66,36.81,36.64,36.76,78800.0,31.7808,31.9108,31.7634,31.8675,78800.0
2010-10-25 10:30:00,36.76,36.81,36.63,36.71,108400.0,31.8675,31.9108,31.7548,31.8241,108400.0
2010-10-25 11:00:00,36.7,36.73,36.64,36.68,58300.0,31.8155,31.8415,31.7634,31.7981,58300.0
2010-10-25 11:30:00,36.68,36.7,36.56,36.58,32800.0,31.7981,31.8155,31.6941,31.7114,32800.0
2010-10-25 12:00:00,36.59,36.62,36.52,36.53,30900.0,31.7201,31.7461,31.6594,31.6681,30900.0
2010-10-25 12:30:00,36.53,36.58,36.48,36.49,64000.0,31.6681,31.7114,31.6247,31.6334,64000.0
2010-10-25 13:00:00,36.49,36.59,36.47,36.59,23200.0,31.6334,31.7201,31.6161,31.7201,23200.0
2010-10-25 13:30:00,36.59,36.63,36.53,36.57,31200.0,31.7201,31.7548,31.6681,31.7028,31200.0
2010-10-25 14:00:00,36.57,36.57,36.51,36.51,31500.0,31.7028,31.7028,31.6507,31.6507,31500.0
2010-10-25 14:30:00,36.51,36.56,36.47,36.52,45300.0,31.6507,31.6941,31.6161,31.6594,45300.0
2010-10-25 15:00:00,36.51,36.68,36.49,36.67,128200.0,31.6507,31.7981,31.6334,31.7895,128200.0
2010-10-25 15:30:00,36.68,36.7,36.49,36.52,215200.0,31.7981,31.8155,31.6334,31.6594,215200.0
2010-10-26 09:30:00,36.38,36.62,36.25,36.6,48800.0,31.5381,31.7461,31.4254,31.7288,48800.0
2010-10-26 10:00:00,36.62,36.78,36.61,36.69,93100.0,31.7461,31.8848,31.7374,31.8068,93100.0
2010-10-26 10:30:00,36.69,36.85,36.68,36.84,44700.0,31.8068,31.9455,31.7981,31.9368,44700.0
2010-10-26 11:00:00,36.85,36.94,36.74,36.88,46600.0,31.9455,32.0235,31.8501,31.9715,46600.0
2010-10-26 11:30:00,36.88,36.91,36.81,36.9,22400.0,31.9715,31.9975,31.9108,31.9888,22400.0
2010-10-26 12:00:00,36.92,36.97,36.88,36.93,39300.0,32.0062,32.0495,31.9715,32.0148,39300.0
2010-10-26 12:30:00,36.94,36.94,36.87,36.87,20900.0,32.0235,32.0235,31.9628,31.9628,20900.0
2010-10-26 13:00:00,36.88,36.95,36.87,36.89,37900.0,31.9715,32.0322,31.9628,31.9802,37900.0
2010-10-26 13:30:00,36.9,36.96,36.88,36.9,36100.0,31.9888,32.0409,31.9715,31.9888,36100.0
2010-10-26 14:00:00,36.89,36.94,36.84,36.9,39300.0,31.9802,32.0235,31.9368,31.9888,39300.0
2010-10-26 14:30:00,36.89,36.93,36.85,36.9,50600.0,31.9802,32.0148,31.9455,31.9888,50600.0
2010-10-26 15:00:00,36.9,36.92,36.79,36.79,76000.0,31.9888,32.0062,31.8935,31.8935,76000.0
2010-10-26 15:30:00,36.79,36.82,36.74,36.77,189000.0,31.8935,31.9195,31.8501,31.8761,189000.0
2010-10-27 09:30:00,36.46,36.69,36.39,36.47,80200.0,31.6074,31.8068,31.5467,31.6161,80200.0
2010-10-27 10:00:00,36.47,36.58,36.3,36.3,115900.0,31.6161,31.7114,31.4687,31.4687,115900.0
2010-10-27 10:30:00,36.28,36.33,36.25,36.25,84400.0,31.4514,31.4947,31.4254,31.4254,84400.0
2010-10-27 11:00:00,36.25,36.25,36.06,36.09,76700.0,31.4254,31.4254,31.2606,31.2866,76700.0
2010-10-27 11:30:00,36.1,36.14,36.03,36.09,87800.0,31.2953,31.33,31.2346,31.2866,87800.0
2010-10-27 12:00:00,36.09,36.1,35.99,36.0,48500.0,31.2866,31.2953,31.2,31.2086,48500.0
2010-10-27 12:30:00,36.01,36.04,35.97,36.02,44500.0,31.2173,31.2433,31.1826,31.226,44500.0
2010-10-27 13:00:00,36.02,36.07,35.97,36.05,63000.0,31.226,31.2693,31.1826,31.252,63000.0
2010-10-27 13:30:00,36.05,36.07,35.97,36.07,35600.0,31.252,31.2693,31.1826,31.2693,35600.0
2010-10-27 14:00:00,36.07,36.08,36.02,36.02,36800.0,31.2693,31.278,31.226,31.226,36800.0
2010-10-27 14:30:00,36.02,36.11,35.99,36.07,86700.0,31.226,31.304,31.2,31.2693,86700.0
2010-10-27 15:00:00,36.07,36.19,36.04,36.18,105400.0,31.2693,31.3733,31.2433,31.3647,105400.0
2010-10-27 15:30:00,36.18,36.36,36.15,36.32,188600.0,31.3647,31.5207,31.3387,31.486,188600.0
2010-10-28 09:30:00,36.49,36.6,36.2,36.21,77300.0,31.6334,31.7288,31.382,31.3907,77300.0
2010-10-28 10:00:00,36.22,36.25,35.81,35.86,108800.0,31.3993,31.4254,31.0439,31.0873,108800.0
2010-10-28 10:30:00,35.87,36.03,35.73,36.02,93200.0,31.0959,31.2346,30.9746,31.226,93200.0
2010-10-28 11:00:00,36.02,36.1,36.0,36.05,45900.0,31.226,31.2953,31.2086,31.252,45900.0
2010-10-28 11:30:00,36.04,36.06,35.93,35.94,40900.0,31.2433,31.2606,31.1479,31.1566,40900.0
2010-10-28 12:00:00,35.93,35.97,35.82,35.86,110300.0,31.1479,31.1826,31.0526,31.0873,110300.0
2010-10-28 12:30:00,35.85,35.96,35.82,35.93,18000.0,31.0786,31.1739,31.0526,31.1479,18000.0
2010-10-28 13:00:00,35.89,36.06,35.84,35.91,33600.0,31.1133,31.2606,31.0699,31.1306,33600.0
2010-10-28 13:30:00,35.91,35.96,35.84,35.91,31400.0,31.1306,31.1739,31.0699,31.1306,31400.0
2010-10-28 14:00:00,35.9,35.99,35.86,35.95,34800.0,31.1219,31.2,31.0873,31.1653,34800.0
2010-10-28 14:30:00,35.94,36.05,35.93,36.03,52200.0,31.1566,31.252,31.1479,31.2346,52200.0
2010-10-28 15:00:00,36.02,36.1,36.01,36.06,70400.0,31.226,31.2953,31.2173,31.2606,70400.0
2010-10-28 15:30:00,36.05,36.13,35.92,35.96,363200.0,31.252,31.3213,31.1393,31.1739,363200.0
2010-10-29 09:30:00,35.74,36.02,35.6,35.83,55400.0,30.9832,31.226,30.8619,31.0613,55400.0
2010-10-29 10:00:00,35.83,36.1,35.81,36.04,41500.0,31.0613,31.2953,31.0439,31.2433,41500.0
2010-10-29 10:30:00,36.04,36.12,36.02,36.12,65900.0,31.2433,31.3127,31.226,31.3127,65900.0
2010-10-29 11:00:00,36.13,36.18,36.05,36.15,99200.0,31.3213,31.3647,31.252,31.3387,99200.0
2010-10-29 11:30:00,36.15,36.15,36.01,36.13,33200.0,31.3387,31.3387,31.2173,31.3213,33200.0
2010-10-29 12:00:00,36.12,36.13,36.04,36.11,33600.0,31.3127,31.3213,31.2433,31.304,33600.0
2010-10-29 12:30:00,36.09,36.16,35.97,36.0,49700.0,31.2866,31.3473,31.1826,31.2086,49700.0
2010-10-29 13:00:00,35.99,36.07,35.96,36.04,25400.0,31.2,31.2693,31.1739,31.2433,25400.0
2010-10-29 13:30:00,36.05,36.12,36.03,36.12,36400.0,31.252,31.3127,31.2346,31.3127,36400.0
2010-10-29 14:00:00,36.12,36.13,36.03,36.05,37500.0,31.3127,31.3213,31.2346,31.252,37500.0
2010-10-29 14:30:00,36.05,36.05,36.0,36.01,55800.0,31.252,31.252,31.2086,31.2173,55800.0
2010-10-29 15:00:00,36.02,36.13,36.0,36.08,179600.0,31.226,31.3213,31.2086,31.278,179600.0
2010-10-29 15:30:00,36.09,36.12,35.95,35.98,262600.0,31.2866,31.3127,31.1653,31.1913,262600.0
2010-11-01 09:30:00,36.1,36.31,36.05,36.27,78100.0,31.2953,31.4774,31.252,31.4427,78100.0
2010-11-01 10:00:00,36.28,36.44,36.1,36.17,125600.0,31.4514,31.5901,31.2953,31.356,125600.0
2010-11-01 10:30:00,36.18,36.22,36.09,36.09,38000.0,31.3647,31.3993,31.2866,31.2866,38000.0
2010-11-01 11:00:00,36.1,36.1,35.85,35.94,49700.0,31.2953,31.2953,31.0786,31.1566,49700.0
2010-11-01 11:30:00,35.93,36.19,35.92,36.18,60800.0,31.1479,31.3733,31.1393,31.3647,60800.0
2010-11-01 12:00:00,36.18,36.22,36.12,36.2,31800.0,31.3647,31.3993,31.3127,31.382,31800.0
2010-11-01 12:30:00,36.19,36.24,36.17,36.19,28800.0,31.3733,31.4167,31.356,31.3733,28800.0
2010-11-01 13:00:00,36.19,36.27,36.17,36.22,25800.0,31.3733,31.4427,31.356,31.3993,25800.0
2010-11-01 13:30:00,36.25,36.27,36.19,36.2,13400.0,31.4254,31.4427,31.3733,31.382,13400.0
2010-11-01 14:00:00,36.21,36.23,36.16,36.17,29200.0,31.3907,31.408,31.3473,31.356,29200.0
2010-11-01 14:30:00,36.17,36.17,36.0,36.0,44700.0,31.356,31.356,31.2086,31.2086,44700.0
2010-11-01 15:00:00,36.01,36.04,36.0,36.01,187000.0,31.2173,31.2433,31.2086,31.2173,187000.0
2010-11-01 15:30:00,36.01,36.15,36.01,36.11,144800.0,31.2173,31.3387,31.2173,31.304,144800.0
2010-11-02 09:30:00,36.47,36.72,36.4,36.56,52000.0,31.6161,31.8328,31.5554,31.6941,52000.0
2010-11-02 10:00:00,36.55,36.6,36.39,36.42,44000.0,31.6854,31.7288,31.5467,31.5727,44000.0
2010-11-02 10:30:00,36.43,36.44,36.25,36.28,44000.0,31.5814,31.5901,31.4254,31.4514,44000.0
2010-11-02 11:00:00,36.28,36.31,36.21,36.27,21400.0,31.4514,31.4774,31.3907,31.4427,21400.0
2010-11-02 11:30:00,36.27,36.29,36.16,36.27,26000.0,31.4427,31.46,31.3473,31.4427,26000.0
2010-11-02 12:00:00,36.28,36.29,36.16,36.21,25800.0,31.4514,31.46,31.3473,31.3907,25800.0
2010-11-02 12:30:00,36.21,36.35,36.21,36.33,13500.0,31.3907,31.512,31.3907,31.4947,13500.0
2010-11-02 13:00:00,36.33,36.36,36.29,36.31,8100.0,31.4947,31.5207,31.46,31.4774,8100.0
2010-11-02 13:30:00,36.32,36.44,36.3,36.44,7900.0,31.486,31.5901,31.4687,31.5901,7900.0
2010-11-02 14:00:00,36.44,36.45,36.35,36.41,28800.0,31.5901,31.5987,31.512,31.5641,28800.0
2010-11-02 14:30:00,36.42,36.44,36.37,36.41,43600.0,31.5727,31.5901,31.5294,31.5641,43600.0
2010-11-02 15:00:00,36.41,36.46,36.39,36.41,38600.0,31.5641,31.6074,31.5467,31.5641,38600.0
2010-11-02 15:30:00,36.41,36.44,36.35,36.38,99400.0,31.5641,31.5901,31.512,31.5381,99400.0
2010-11-03 09:30:00,36.33,36.69,36.33,36.36,57700.0,31.4947,31.8068,31.4947,31.5207,57700.0
2010-11-03 10:00:00,36.38,36.53,36.28,36.48,42900.0,31.5381,31.6681,31.4514,31.6247,42900.0
2010-11-03 10:30:00,36.49,36.58,36.4,36.42,51900.0,31.6334,31.7114,31.5554,31.5727,51900.0
2010-11-03 11:00:00,36.43,36.44,36.21,36.25,50100.0,31.5814,31.5901,31.3907,31.4254,50100.0
2010-11-03 11:30:00,36.25,36.27,36.16,36.19,44200.0,31.4254,31.4427,31.3473,31.3733,44200.0
2010-11-03 12:00:00,36.19,36.2,36.03,36.05,52900.0,31.3733,31.382,31.2346,31.252,52900.0
2010-11-03 12:30:00,36.06,36.17,36.06,36.13,23900.0,31.2606,31.356,31.2606,31.3213,23900.0
2010-11-03 13:00:00,36.13,36.19,36.08,36.08,23400.0,31.3213,31.3733,31.278,31.278,23400.0
2010-11-03 13:30:00,36.09,36.13,36.07,36.11,14300.0,31.2866,31.3213,31.2693,31.304,14300.0
2010-11-03 14:00:00,36.12,36.31,36.01,36.05,64500.0,31.3127,31.4774,31.2173,31.252,64500.0
2010-11-03 14:30:00,36.04,36.38,36.0,36.33,63900.0,31.2433,31.5381,31.2086,31.4947,63900.0
2010-11-03 15:00:00,36.34,36.43,36.25,36.34,54400.0,31.5034,31.5814,31.4254,31.5034,54400.0
2010-11-03 15:30:00,36.33,36.4,36.26,36.4,148400.0,31.4947,31.5554,31.434,31.5554,148400.0
2010-11-04 09:30:00,36.79,36.98,36.64,36.89,93700.0,31.8935,32.0582,31.7634,31.9802,93700.0
2010-11-04 10:00:00,36.87,37.0,36.84,36.99,75000.0,31.9628,32.0755,31.9368,32.0669,75000.0
2010-11-04 10:30:00,36.96,37.22,36.96,37.22,94900.0,32.0409,32.2663,32.0409,32.2663,94900.0
2010-11-04 11:00:00,37.22,37.47,37.21,37.43,170800.0,32.2663,32.483,32.2576,32.4483,170800.0
2010-11-04 11:30:00,37.44,37.45,37.18,37.21,62400.0,32.457,32.4656,32.2316,32.2576,62400.0
2010-11-04 12:00:00,37.21,37.21,37.09,37.15,54100.0,32.2576,32.2576,32.1536,32.2056,54100.0
2010-11-04 12:30:00,37.14,37.2,37.06,37.2,36000.0,32.1969,32.2489,32.1275,32.2489,36000.0
2010-11-04 13:00:00,37.2,37.22,37.11,37.15,28500.0,32.2489,32.2663,32.1709,32.2056,28500.0
2010-11-04 13:30:00,37.13,37.16,37.04,37.1,180100.0,32.1882,32.2142,32.1102,32.1622,180100.0
2010-11-04 14:00:00,37.09,37.12,37.02,37.08,41600.0,32.1536,32.1796,32.0929,32.1449,41600.0
2010-11-04 14:30:00,37.08,37.22,37.08,37.2,89400.0,32.1449,32.2663,32.1449,32.2489,89400.0
2010-11-04 15:00:00,37.19,37.33,37.15,37.28,282600.0,32.2402,32.3616,32.2056,32.3183,282600.0
2010-11-04 15:30:00,37.28,37.36,37.2,37.26,300500.0,32.3183,32.3876,32.2489,32.3009,300500.0
2010-11-05 09:30:00,37.32,37.34,37.07,37.14,47500.0,32.3529,32.3703,32.1362,32.1969,47500.0
2010-11-05 10:00:00,37.14,37.57,37.13,37.53,43400.0,32.1969,32.5697,32.1882,32.535,43400.0
2010-11-05 10:30:00,37.53,37.77,37.53,37.71,64500.0,32.535,32.7431,32.535,32.691,64500.0
2010-11-05 11:00:00,37.68,37.69,37.49,37.5,38600.0,32.665,32.6737,32.5003,32.509,38600.0
2010-11-05 11:30:00,37.51,37.52,37.25,37.26,27300.0,32.5177,32.5263,32.2923,32.3009,27300.0
2010-11-05 12:00:00,37.26,37.29,37.22,37.22,33500.0,32.3009,32.3269,32.2663,32.2663,33500.0
2010-11-05 12:30:00,37.21,37.29,37.18,37.19,32300.0,32.2576,32.3269,32.2316,32.2402,32300.0
2010-11-05 13:00:00,37.19,37.26,37.18,37.26,29500.0,32.2402,32.3009,32.2316,32.3009,29500.0
2010-11-05 13:30:00,37.25,37.26,37.23,37.24,35400.0,32.2923,32.3009,32.2749,32.2836,35400.0
2010-11-05 14:00:00,37.24,37.24,37.06,37.1,63900.0,32.2836,32.2836,32.1275,32.1622,63900.0
2010-11-05 14:30:00,37.12,37.16,37.1,37.14,41700.0,32.1796,32.2142,32.1622,32.1969,41700.0
2010-11-05 15:00:00,37.15,37.27,37.14,37.22,181400.0,32.2056,32.3096,32.1969,32.2663,181400.0
2010-11-05 15:30:00,37.22,37.24,37.08,37.22,333200.0,32.2663,32.2836,32.1449,32.2663,333200.0
2010-11-08 09:30:00,37.11,37.78,37.07,37.46,216200.0,32.1709,32.7517,32.1362,32.4743,216200.0
2010-11-08 10:00:00,37.47,37.55,37.31,37.41,75900.0,32.483,32.5523,32.3443,32.431,75900.0
2010-11-08 10:30:00,37.41,37.41,37.16,37.18,43100.0,32.431,32.431,32.2142,32.2316,43100.0
2010-11-08 11:00:00,37.17,37.22,37.1,37.21,34000.0,32.2229,32.2663,32.1622,32.2576,34000.0
2010-11-08 11:30:00,37.21,37.25,37.15,37.25,22900.0,32.2576,32.2923,32.2056,32.2923,22900.0
2010-11-08 12:00:00,37.24,37.28,37.21,37.23,62700.0,32.2836,32.3183,32.2576,32.2749,62700.0
2010-11-08 12:30:00,37.25,37.28,37.19,37.26,18100.0,32.2923,32.3183,32.2402,32.3009,18100.0
2010-11-08 13:00:00,37.25,37.26,37.19,37.2,30800.0,32.2923,32.3009,32.2402,32.2489,30800.0
2010-11-08 13:30:00,37.22,37.24,37.06,37.06,52500.0,32.2663,32.2836,32.1275,32.1275,52500.0
2010-11-08 14:00:00,37.05,37.25,37.05,37.23,64300.0,32.1189,32.2923,32.1189,32.2749,64300.0
2010-11-08 14:30:00,37.23,37.25,37.15,37.2,74300.0,32.2749,32.2923,32.2056,32.2489,74300.0
2010-11-08 15:00:00,37.2,37.27,37.15,37.23,124900.0,32.2489,32.3096,32.2056,32.2749,124900.0
2010-11-08 15:30:00,37.24,37.26,37.13,37.16,127000.0,32.2836,32.3009,32.1882,32.2142,127000.0
2010-11-09 09:30:00,37.19,37.26,36.84,36.92,57200.0,32.2402,32.3009,31.9368,32.0062,57200.0
2010-11-09 10:00:00,36.93,37.08,36.9,37.01,130400.0,32.0148,32.1449,31.9888,32.0842,130400.0
2010-11-09 10:30:00,37.02,37.07,37.0,37.0,23000.0,32.0929,32.1362,32.0755,32.0755,23000.0
2010-11-09 11:00:00,36.99,37.0,36.86,36.86,42300.0,32.0669,32.0755,31.9542,31.9542,42300.0
2010-11-09 11:30:00,36.86,36.9,36.7,36.7,25700.0,31.9542,31.9888,31.8155,31.8155,25700.0
2010-11-09 12:00:00,36.7,36.75,36.68,36.74,17900.0,31.8155,31.8588,31.7981,31.8501,17900.0
2010-11-09 12:30:00,36.76,36.78,36.57,36.66,56900.0,31.8675,31.8848,31.7028,31.7808,56900.0
2010-11-09 13:00:00,36.66,36.85,36.66,36.74,40600.0,31.7808,31.9455,31.7808,31.8501,40600.0
2010-11-09 13:30:00,36.74,36.76,36.57,36.62,41400.0,31.8501,31.8675,31.7028,31.7461,41400.0
2010-11-09 14:00:00,36.63,36.71,36.61,36.62,29600.0,31.7548,31.8241,31.7374,31.7461,29600.0
2010-11-09 14:30:00,36.63,36.7,36.53,36.58,49000.0,31.7548,31.8155,31.6681,31.7114,49000.0
2010-11-09 15:00:00,36.58,36.58,36.42,36.45,117000.0,31.7114,31.7114,31.5727,31.5987,117000.0
2010-11-09 15:30:00,36.44,36.47,36.27,36.33,248200.0,31.5901,31.6161,31.4427,31.4947,248200.0
2010-11-10 09:30:00,36.41,36.73,36.36,36.49,113800.0,31.6667,31.945,31.6232,31.7363,113800.0
2010-11-10 10:00:00,36.5,36.51,36.3,36.47,67800.0,31.745,31.7536,31.571,31.7189,67800.0
2010-11-10 10:30:00,36.49,36.62,36.47,36.55,43800.0,31.7363,31.8493,31.7189,31.7884,43800.0
2010-11-10 11:00:00,36.56,36.74,36.51,36.74,41500.0,31.7971,31.9537,31.7536,31.9537,41500.0
2010-11-10 11:30:00,36.73,36.94,36.73,36.91,62500.0,31.945,32.1276,31.945,32.1015,62500.0
2010-11-10 12:00:00,36.91,36.97,36.91,36.95,47300.0,32.1015,32.1537,32.1015,32.1363,47300.0
2010-11-10 12:30:00,36.95,37.03,36.93,37.01,34200.0,32.1363,32.2059,32.1189,32.1885,34200.0
2010-11-10 13:00:00,37.0,37.05,36.88,37.01,93400.0,32.1798,32.2233,32.0754,32.1885,93400.0
2010-11-10 13:30:00,37.02,37.02,36.92,36.96,31900.0,32.1972,32.1972,32.1102,32.145,31900.0
2010-11-10 14:00:00,36.96,37.07,36.88,37.01,78000.0,32.145,32.2407,32.0754,32.1885,78000.0
2010-11-10 14:30:00,37.0,37.02,36.88,36.92,51200.0,32.1798,32.1972,32.0754,32.1102,51200.0
2010-11-10 15:00:00,36.92,36.97,36.86,36.9,127700.0,32.1102,32.1537,32.0581,32.0928,127700.0
2010-11-10 15:30:00,36.9,36.99,36.84,36.91,180800.0,32.0928,32.1711,32.0407,32.1015,180800.0
2010-11-11 09:30:00,36.5,36.65,36.32,36.57,158800.0,31.745,31.8754,31.5884,31.8058,158800.0
2010-11-11 10:00:00,36.57,36.78,36.52,36.74,115000.0,31.8058,31.9885,31.7623,31.9537,115000.0
2010-11-11 10:30:00,36.74,36.79,36.73,36.75,67900.0,31.9537,31.9972,31.945,31.9624,67900.0
2010-11-11 11:00:00,36.75,36.84,36.66,36.71,55000.0,31.9624,32.0407,31.8841,31.9276,55000.0
2010-11-11 11:30:00,36.71,36.85,36.71,36.85,51900.0,31.9276,32.0494,31.9276,32.0494,51900.0
2010-11-11 12:00:00,36.85,36.92,36.84,36.91,29500.0,32.0494,32.1102,32.0407,32.1015,29500.0
2010-11-11 12:30:00,36.92,36.98,36.81,36.98,44100.0,32.1102,32.1624,32.0146,32.1624,44100.0
2010-11-11 13:00:00,36.98,37.02,36.93,37.0,67900.0,32.1624,32.1972,32.1189,32.1798,67900.0
2010-11-11 13:30:00,37.01,37.18,36.99,37.13,50200.0,32.1885,32.3364,32.1711,32.2929,50200.0
2010-11-11 14:00:00,37.12,37.17,37.08,37.15,72200.0,32.2842,32.3277,32.2494,32.3103,72200.0
2010-11-11 14:30:00,37.14,37.19,36.98,37.0,72200.0,32.3016,32.3451,32.1624,32.1798,72200.0
2010-11-11 15:00:00,37.0,37.13,36.98,37.08,56000.0,32.1798,32.2929,32.1624,32.2494,56000.0
2010-11-11 15:30:00,37.08,37.08,36.97,37.07,138200.0,32.2494,32.2494,32.1537,32.2407,138200.0
2010-11-12 09:30:00,36.76,36.99,36.72,36.88,28600.0,31.9711,32.1711,31.9363,32.0754,28600.0
2010-11-12 10:00:00,36.9,36.97,36.75,36.75,32800.0,32.0928,32.1537,31.9624,31.9624,32800.0
2010-11-12 10:30:00,36.76,36.77,36.59,36.59,36800.0,31.9711,31.9798,31.8232,31.8232,36800.0
2010-11-12 11:00:00,36.6,36.73,36.56,36.73,24700.0,31.8319,31.945,31.7971,31.945,24700.0
2010-11-12 11:30:00,36.72,36.77,36.6,36.63,15100.0,31.9363,31.9798,31.8319,31.858,15100.0
2010-11-12 12:00:00,36.62,36.62,36.5,36.54,38500.0,31.8493,31.8493,31.745,31.7797,38500.0
2010-11-12 12:30:00,36.53,36.58,36.43,36.49,48300.0,31.771,31.8145,31.6841,31.7363,48300.0
2010-11-12 13:00:00,36.49,36.51,36.42,36.47,23300.0,31.7363,31.7536,31.6754,31.7189,23300.0
2010-11-12 13:30:00,36.46,36.51,36.43,36.49,16600.0,31.7102,31.7536,31.6841,31.7363,16600.0
2010-11-12 14:00:00,36.49,36.63,36.48,36.56,27600.0,31.7363,31.858,31.7276,31.7971,27600.0
2010-11-12 14:30:00,36.56,36.69,36.53,36.69,28300.0,31.7971,31.9102,31.771,31.9102,28300.0
2010-11-12 15:00:00,36.67,36.79,36.65,36.72,60400.0,31.8928,31.9972,31.8754,31.9363,60400.0
2010-11-12 15:30:00,36.71,36.78,36.68,36.7,131700.0,31.9276,31.9885,31.9015,31.9189,131700.0
2010-11-15 09:30:00,36.85,37.27,36.62,37.05,64200.0,32.0494,32.4146,31.8493,32.2233,64200.0
2010-11-15 10:00:00,37.05,37.05,36.88,36.98,38600.0,32.2233,32.2233,32.0754,32.1624,38600.0
2010-11-15 10:30:00,37.0,37.02,36.88,37.0,17300.0,32.1798,32.1972,32.0754,32.1798,17300.0
2010-11-15 11:00:00,36.99,37.04,36.92,37.0,19300.0,32.1711,32.2146,32.1102,32.1798,19300.0
2010-11-15 11:30:00,36.99,37.2,36.99,37.17,14900.0,32.1711,32.3538,32.1711,32.3277,14900.0
2010-11-15 12:00:00,37.16,37.18,36.92,37.02,42900.0,32.319,32.3364,32.1102,32.1972,42900.0
2010-11-15 12:30:00,37.01,37.07,37.0,37.05,8900.0,32.1885,32.2407,32.1798,32.2233,8900.0
2010-11-15 13:00:00,37.05,37.05,36.94,36.98,27700.0,32.2233,32.2233,32.1276,32.1624,27700.0
2010-11-15 13:30:00,36.99,37.02,36.92,36.95,18700.0,32.1711,32.1972,32.1102,32.1363,18700.0
2010-11-15 14:00:00,36.95,36.97,36.82,36.9,81900.0,32.1363,32.1537,32.0233,32.0928,81900.0
2010-11-15 14:30:00,36.9,36.9,36.79,36.8,88500.0,32.0928,32.0928,31.9972,32.0059,88500.0
2010-11-15 15:00:00,36.81,36.88,36.69,36.71,98700.0,32.0146,32.0754,31.9102,31.9276,98700.0
2010-11-15 15:30:00,36.71,36.79,36.57,36.58,204200.0,31.9276,31.9972,31.8058,31.8145,204200.0
2010-11-16 09:30:00,36.17,36.47,36.16,36.44,127100.0,31.4579,31.7189,31.4492,31.6928,127100.0
2010-11-16 10:00:00,36.44,36.49,36.14,36.16,169300.0,31.6928,31.7363,31.4319,31.4492,169300.0
2010-11-16 10:30:00,36.17,36.31,36.05,36.26,113100.0,31.4579,31.5797,31.3536,31.5362,113100.0
2010-11-16 11:00:00,36.25,36.26,36.01,36.05,95300.0,31.5275,31.5362,31.3188,31.3536,95300.0
2010-11-16 11:30:00,36.05,36.06,35.85,35.88,59900.0,31.3536,31.3623,31.1796,31.2057,59900.0
2010-11-16 12:00:00,35.9,36.21,35.89,36.19,80800.0,31.2231,31.4927,31.2144,31.4753,80800.0
2010-11-16 12:30:00,36.18,36.31,36.1,36.31,47000.0,31.4666,31.5797,31.3971,31.5797,47000.0
2010-11-16 13:00:00,36.32,36.32,36.18,36.2,37200.0,31.5884,31.5884,31.4666,31.484,37200.0
2010-11-16 13:30:00,36.2,36.25,36.18,36.19,61800.0,31.484,31.5275,31.4666,31.4753,61800.0
2010-11-16 14:00:00,36.19,36.21,36.04,36.06,69700.0,31.4753,31.4927,31.3449,31.3623,69700.0
2010-11-16 14:30:00,36.07,36.08,35.99,36.03,96200.0,31.371,31.3797,31.3014,31.3362,96200.0
2010-11-16 15:00:00,36.03,36.1,35.89,36.08,161300.0,31.3362,31.3971,31.2144,31.3797,161300.0
2010-11-16 15:30:00,36.08,36.16,35.98,35.99,530700.0,31.3797,31.4492,31.2927,31.3014,530700.0
2010-11-17 09:30:00,35.97,36.24,35.92,36.12,95000.0,31.284,31.5188,31.2405,31.4145,95000.0
2010-11-17 10:00:00,36.1,36.29,36.1,36.27,54800.0,31.3971,31.5623,31.3971,31.5449,54800.0
2010-11-17 10:30:00,36.27,36.3,36.13,36.13,47900.0,31.5449,31.571,31.4232,31.4232,47900.0
2010-11-17 11:00:00,36.13,36.3,36.12,36.29,35900.0,31.4232,31.571,31.4145,31.5623,35900.0
2010-11-17 11:30:00,36.28,36.38,36.27,36.38,40900.0,31.5536,31.6406,31.5449,31.6406,40900.0
2010-11-17 12:00:00,36.39,36.4,36.26,36.26,19900.0,31.6493,31.658,31.5362,31.5362,19900.0
2010-11-17 12:30:00,36.26,36.29,36.11,36.23,23100.0,31.5362,31.5623,31.4058,31.5101,23100.0
2010-11-17 13:00:00,36.22,36.37,36.2,36.37,28600.0,31.5014,31.6319,31.484,31.6319,28600.0
2010-11-17 13:30:00,36.37,36.39,36.31,36.35,38100.0,31.6319,31.6493,31.5797,31.6145,38100.0
2010-11-17 14:00:00,36.35,36.46,36.32,36.34,81900.0,31.6145,31.7102,31.5884,31.6058,81900.0
2010-11-17 14:30:00,36.35,36.39,36.28,36.32,45300.0,31.6145,31.6493,31.5536,31.5884,45300.0
2010-11-17 15:00:00,36.31,36.36,36.25,36.25,165600.0,31.5797,31.6232,31.5275,31.5275,165600.0
2010-11-17 15:30:00,36.26,36.38,36.25,36.28,200800.0,31.5362,31.6406,31.5275,31.5536,200800.0
2010-11-18 09:30:00,36.58,36.97,36.41,36.91,64300.0,31.8145,32.1537,31.6667,32.1015,64300.0
2010-11-18 10:00:00,36.92,37.24,36.92,37.11,147600.0,32.1102,32.3885,32.1102,32.2755,147600.0
2010-11-18 10:30:00,37.12,37.19,37.09,37.12,35300.0,32.2842,32.3451,32.2581,32.2842,35300.0
2010-11-18 11:00:00,37.12,37.15,37.02,37.06,39100.0,32.2842,32.3103,32.1972,32.232,39100.0
2010-11-18 11:30:00,37.06,37.06,37.0,37.02,31400.0,32.232,32.232,32.1798,32.1972,31400.0
2010-11-18 12:00:00,37.04,37.06,36.98,37.05,48300.0,32.2146,32.232,32.1624,32.2233,48300.0
2010-11-18 12:30:00,37.05,37.06,37.01,37.04,31600.0,32.2233,32.232,32.1885,32.2146,31600.0
2010-11-18 13:00:00,37.05,37.06,37.02,37.03,38900.0,32.2233,32.232,32.1972,32.2059,38900.0
2010-11-18 13:30:00,37.02,37.06,36.96,37.04,37300.0,32.1972,32.232,32.145,32.2146,37300.0
2010-11-18 14:00:00,37.04,37.06,36.94,36.94,47500.0,32.2146,32.232,32.1276,32.1276,47500.0
2010-11-18 14:30:00,36.95,36.97,36.89,36.92,51400.0,32.1363,32.1537,32.0841,32.1102,51400.0
2010-11-18 15:00:00,36.92,36.94,36.84,36.93,79300.0,32.1102,32.1276,32.0407,32.1189,79300.0
2010-11-18 15:30:00,36.92,36.92,36.74,36.77,186600.0,32.1102,32.1102,31.9537,31.9798,186600.0
2010-11-19 09:30:00,36.69,36.83,36.56,36.75,145300.0,31.9102,32.032,31.7971,31.9624,145300.0
2010-11-19 10:00:00,36.77,36.84,36.73,36.83,41500.0,31.9798,32.0407,31.945,32.032,41500.0
2010-11-19 10:30:00,36.82,37.09,36.81,36.96,39800.0,32.0233,32.2581,32.0146,32.145,39800.0
2010-11-19 11:00:00,36.95,37.04,36.9,36.92,27900.0,32.1363,32.2146,32.0928,32.1102,27900.0
2010-11-19 11:30:00,36.94,37.02,36.93,36.98,18000.0,32.1276,32.1972,32.1189,32.1624,18000.0
2010-11-19 12:00:00,36.98,37.02,36.94,36.99,21600.0,32.1624,32.1972,32.1276,32.1711,21600.0
2010-11-19 12:30:00,36.97,36.98,36.83,36.85,55700.0,32.1537,32.1624,32.032,32.0494,55700.0
2010-11-19 13:00:00,36.85,36.86,36.8,36.82,41800.0,32.0494,32.0581,32.0059,32.0233,41800.0
2010-11-19 13:30:00,36.83,36.93,36.82,36.92,26700.0,32.032,32.1189,32.0233,32.1102,26700.0
2010-11-19 14:00:00,36.93,37.08,36.91,37.06,32200.0,32.1189,32.2494,32.1015,32.232,32200.0
2010-11-19 14:30:00,37.07,37.2,37.07,37.17,43600.0,32.2407,32.3538,32.2407,32.3277,43600.0
2010-11-19 15:00:00,37.17,37.3,37.16,37.28,96000.0,32.3277,32.4407,32.319,32.4233,96000.0
2010-11-19 15:30:00,37.29,37.4,37.27,37.36,292000.0,32.432,32.5277,32.4146,32.4929,292000.0
2010-11-22 09:30:00,36.97,37.58,36.66,37.49,159200.0,32.1537,32.6843,31.8841,32.606,159200.0
2010-11-22 10:00:00,37.47,37.59,37.32,37.44,73600.0,32.5886,32.693,32.4581,32.5625,73600.0
2010-11-22 10:30:00,37.42,37.45,37.03,37.23,180400.0,32.5451,32.5712,32.2059,32.3799,180400.0
2010-11-22 11:00:00,37.25,37.31,37.18,37.31,103500.0,32.3972,32.4494,32.3364,32.4494,103500.0
2010-11-22 11:30:00,37.29,37.29,37.2,37.25,54100.0,32.432,32.432,32.3538,32.3972,54100.0
2010-11-22 12:00:00,37.25,37.25,37.0,37.0,80700.0,32.3972,32.3972,32.1798,32.1798,80700.0
2010-11-22 12:30:00,37.0,37.08,36.93,36.99,93500.0,32.1798,32.2494,32.1189,32.1711,93500.0
2010-11-22 13:00:00,36.99,37.05,36.97,37.03,75500.0,32.1711,32.2233,32.1537,32.2059,75500.0
2010-11-22 13:30:00,37.03,37.04,36.97,36.99,119400.0,32.2059,32.2146,32.1537,32.1711,119400.0
2010-11-22 14:00:00,36.98,37.1,36.97,37.02,45000.0,32.1624,32.2668,32.1537,32.1972,45000.0
2010-11-22 14:30:00,37.01,37.23,36.99,37.22,90100.0,32.1885,32.3799,32.1711,32.3712,90100.0
2010-11-22 15:00:00,37.23,37.24,37.1,37.1,150300.0,32.3799,32.3885,32.2668,32.2668,150300.0
2010-11-22 15:30:00,37.1,37.17,37.09,37.13,308900.0,32.2668,32.3277,32.2581,32.2929,308900.0
2010-11-23 09:30:00,36.78,36.88,36.52,36.52,118200.0,31.9885,32.0754,31.7623,31.7623,118200.0
2010-11-23 10:00:00,36.52,36.68,36.51,36.61,111300.0,31.7623,31.9015,31.7536,31.8406,111300.0
2010-11-23 10:30:00,36.63,36.77,36.62,36.77,91800.0,31.858,31.9798,31.8493,31.9798,91800.0
2010-11-23 11:00:00,36.77,36.77,36.6,36.6,96500.0,31.9798,31.9798,31.8319,31.8319,96500.0
2010-11-23 11:30:00,36.6,36.65,36.5,36.62,50100.0,31.8319,31.8754,31.745,31.8493,50100.0
2010-11-23 12:00:00,36.61,36.69,36.55,36.69,82500.0,31.8406,31.9102,31.7884,31.9102,82500.0
2010-11-23 12:30:00,36.69,36.73,36.62,36.72,83500.0,31.9102,31.945,31.8493,31.9363,83500.0
2010-11-23 13:00:00,36.72,36.76,36.69,36.72,49800.0,31.9363,31.9711,31.9102,31.9363,49800.0
2010-11-23 13:30:00,36.73,36.75,36.64,36.66,66000.0,31.945,31.9624,31.8667,31.8841,66000.0
2010-11-23 14:00:00,36.67,36.73,36.65,36.7,88600.0,31.8928,31.945,31.8754,31.9189,88600.0
2010-11-23 14:30:00,36.69,36.76,36.67,36.72,91500.0,31.9102,31.9711,31.8928,31.9363,91500.0
2010-11-23 15:00:00,36.73,36.77,36.69,36.75,143700.0,31.945,31.9798,31.9102,31.9624,143700.0
2010-11-23 15:30:00,36.75,36.8,36.72,36.74,260700.0,31.9624,32.0059,31.9363,31.9537,260700.0
2010-11-24 09:30:00,37.05,37.33,37.05,37.29,102100.0,32.2233,32.4668,32.2233,32.432,102100.0
2010-11-24 10:00:00,37.28,37.32,37.16,37.29,101900.0,32.4233,32.4581,32.319,32.432,101900.0
2010-11-24 10:30:00,37.29,37.32,37.25,37.26,65800.0,32.432,32.4581,32.3972,32.4059,65800.0
2010-11-24 11:00:00,37.26,37.28,37.21,37.25,63100.0,32.4059,32.4233,32.3625,32.3972,63100.0
2010-11-24 11:30:00,37.26,37.3,37.24,37.28,50200.0,32.4059,32.4407,32.3885,32.4233,50200.0
2010-11-24 12:00:00,37.28,37.32,37.25,37.32,75400.0,32.4233,32.4581,32.3972,32.4581,75400.0
2010-11-24 12:30:00,37.32,37.35,37.31,37.33,20000.0,32.4581,32.4842,32.4494,32.4668,20000.0
2010-11-24 13:00:00,37.34,37.4,37.3,37.39,29600.0,32.4755,32.5277,32.4407,32.519,29600.0
2010-11-24 13:30:00,37.39,37.45,37.38,37.41,32300.0,32.519,32.5712,32.5103,32.5364,32300.0
2010-11-24 14:00:00,37.41,37.43,37.32,37.33,34400.0,32.5364,32.5538,32.4581,32.4668,34400.0
2010-11-24 14:30:00,37.34,37.34,37.29,37.32,24900.0,32.4755,32.4755,32.432,32.4581,24900.0
2010-11-24 15:00:00,37.32,37.37,37.32,37.37,52000.0,32.4581,32.5016,32.4581,32.5016,52000.0
2010-11-24 15:30:00,37.37,37.37,37.24,37.28,168400.0,32.5016,32.5016,32.3885,32.4233,168400.0
2010-11-26 09:30:00,36.98,37.15,36.84,37.11,62600.0,32.1624,32.3103,32.0407,32.2755,62600.0
2010-11-26 10:00:00,37.11,37.27,37.08,37.19,52800.0,32.2755,32.4146,32.2494,32.3451,52800.0
2010-11-26 10:30:00,37.2,37.22,37.07,37.09,19900.0,32.3538,32.3712,32.2407,32.2581,19900.0
2010-11-26 11:00:00,37.12,37.15,37.04,37.06,15000.0,32.2842,32.3103,32.2146,32.232,15000.0
2010-11-26 11:30:00,37.06,37.07,36.97,37.01,46400.0,32.232,32.2407,32.1537,32.1885,46400.0
2010-11-26 12:00:00,37.01,37.12,36.97,37.07,32300.0,32.1885,32.2842,32.1537,32.2407,32300.0
2010-11-26 12:30:00,37.08,37.1,37.0,37.04,67000.0,32.2494,32.2668,32.1798,32.2146,67000.0
2010-11-29 09:30:00,36.78,36.91,36.47,36.5,64500.0,31.9885,32.1015,31.7189,31.745,64500.0
2010-11-29 10:00:00,36.49,36.67,36.41,36.62,71000.0,31.7363,31.8928,31.6667,31.8493,71000.0
2010-11-29 10:30:00,36.62,36.73,36.6,36.61,41200.0,31.8493,31.945,31.8319,31.8406,41200.0
2010-11-29 11:00:00,36.63,36.73,36.58,36.7,37500.0,31.858,31.945,31.8145,31.9189,37500.0
2010-11-29 11:30:00,36.71,36.73,36.6,36.66,19700.0,31.9276,31.945,31.8319,31.8841,19700.0
2010-11-29 12:00:00,36.67,36.7,36.64,36.65,40400.0,31.8928,31.9189,31.8667,31.8754,40400.0
2010-11-29 12:30:00,36.66,36.7,36.64,36.68,28100.0,31.8841,31.9189,31.8667,31.9015,28100.0
2010-11-29 13:00:00,36.67,36.7,36.66,36.68,13700.0,31.8928,31.9189,31.8841,31.9015,13700.0
2010-11-29 13:30:00,36.68,36.72,36.64,36.69,34000.0,31.9015,31.9363,31.8667,31.9102,34000.0
2010-11-29 14:00:00,36.7,36.73,36.56,36.73,46900.0,31.9189,31.945,31.7971,31.945,46900.0
2010-11-29 14:30:00,36.71,36.8,36.69,36.8,101600.0,31.9276,32.0059,31.9102,32.0059,101600.0
2010-11-29 15:00:00,36.8,36.88,36.79,36.86,193100.0,32.0059,32.0754,31.9972,32.0581,193100.0
2010-11-29 15:30:00,36.86,36.91,36.77,36.78,364700.0,32.0581,32.1015,31.9798,31.9885,364700.0
2010-11-30 09:30:00,36.31,36.56,36.2,36.53,161800.0,31.5797,31.7971,31.484,31.771,161800.0
2010-11-30 10:00:00,36.54,36.67,36.39,36.67,116100.0,31.7797,31.8928,31.6493,31.8928,116100.0
2010-11-30 10:30:00,36.67,36.68,36.4,36.5,71600.0,31.8928,31.9015,31.658,31.745,71600.0
2010-11-30 11:00:00,36.51,36.53,36.4,36.5,87800.0,31.7536,31.771,31.658,31.745,87800.0
2010-11-30 11:30:00,36.5,36.59,36.43,36.52,56000.0,31.745,31.8232,31.6841,31.7623,56000.0
2010-11-30 12:00:00,36.52,36.53,36.44,36.48,58100.0,31.7623,31.771,31.6928,31.7276,58100.0
2010-11-30 12:30:00,36.49,36.52,36.45,36.49,39700.0,31.7363,31.7623,31.7015,31.7363,39700.0
2010-11-30 13:00:00,36.48,36.62,36.46,36.56,65000.0,31.7276,31.8493,31.7102,31.7971,65000.0
2010-11-30 13:30:00,36.56,36.59,36.45,36.52,146100.0,31.7971,31.8232,31.7015,31.7623,146100.0
2010-11-30 14:00:00,36.51,36.58,36.49,36.54,130700.0,31.7536,31.8145,31.7363,31.7797,130700.0
2010-11-30 14:30:00,36.53,36.64,36.5,36.61,176300.0,31.771,31.8667,31.745,31.8406,176300.0
2010-11-30 15:00:00,36.61,36.63,36.53,36.6,155000.0,31.8406,31.858,31.771,31.8319,155000.0
2010-11-30 15:30:00,36.6,36.64,36.47,36.5,274900.0,31.8319,31.8667,31.7189,31.745,274900.0
2010-12-01 09:30:00,37.11,37.67,37.06,37.49,190900.0,32.2755,32.7625,32.232,32.606,190900.0
2010-12-01 10:00:00,37.5,37.54,37.22,37.32,77500.0,32.6147,32.6495,32.3712,32.4581,77500.0
2010-12-01 10:30:00,37.32,37.49,37.3,37.38,56800.0,32.4581,32.606,32.4407,32.5103,56800.0
2010-12-01 11:00:00,37.37,37.5,37.33,37.44,88800.0,32.5016,32.6147,32.4668,32.5625,88800.0
2010-12-01 11:30:00,37.44,37.59,37.42,37.53,47300.0,32.5625,32.693,32.5451,32.6408,47300.0
2010-12-01 12:00:00,37.54,37.62,37.45,37.55,37000.0,32.6495,32.719,32.5712,32.6582,37000.0
2010-12-01 12:30:00,37.56,37.58,37.44,37.5,38400.0,32.6669,32.6843,32.5625,32.6147,38400.0
2010-12-01 13:00:00,37.5,37.62,37.49,37.56,77400.0,32.6147,32.719,32.606,32.6669,77400.0
2010-12-01 13:30:00,37.57,37.58,37.49,37.53,109400.0,32.6756,32.6843,32.606,32.6408,109400.0
2010-12-01 14:00:00,37.53,37.58,37.47,37.54,63500.0,32.6408,32.6843,32.5886,32.6495,63500.0
2010-12-01 14:30:00,37.55,37.59,37.54,37.58,50900.0,32.6582,32.693,32.6495,32.6843,50900.0
2010-12-01 15:00:00,37.58,37.59,37.47,37.47,89000.0,32.6843,32.693,32.5886,32.5886,89000.0
2010-12-01 15:30:00,37.47,37.62,37.44,37.59,325000.0,32.5886,32.719,32.5625,32.693,325000.0
2010-12-02 09:30:00,37.6,38.12,37.51,38.11,91000.0,32.7016,33.1539,32.6234,33.1452,91000.0
2010-12-02 10:00:00,38.1,38.44,38.09,38.41,127300.0,33.1365,33.4322,33.1278,33.4061,127300.0
2010-12-02 10:30:00,38.42,38.59,38.38,38.57,63200.0,33.4148,33.5627,33.38,33.5453,63200.0
2010-12-02 11:00:00,38.57,38.7,38.51,38.68,95700.0,33.5453,33.6583,33.4931,33.641,95700.0
2010-12-02 11:30:00,38.67,38.85,38.63,38.82,106200.0,33.6323,33.7888,33.5975,33.7627,106200.0
2010-12-02 12:00:00,38.81,38.82,38.64,38.67,54900.0,33.754,33.7627,33.6062,33.6323,54900.0
2010-12-02 12:30:00,38.67,38.81,38.63,38.8,39600.0,33.6323,33.754,33.5975,33.7453,39600.0
2010-12-02 13:00:00,38.81,38.87,38.73,38.73,106700.0,33.754,33.8062,33.6844,33.6844,106700.0
2010-12-02 13:30:00,38.73,38.74,38.68,38.69,50800.0,33.6844,33.6931,33.641,33.6496,50800.0
2010-12-02 14:00:00,38.7,38.76,38.7,38.74,60100.0,33.6583,33.7105,33.6583,33.6931,60100.0
2010-12-02 14:30:00,38.74,38.89,38.71,38.77,82800.0,33.6931,33.8236,33.667,33.7192,82800.0
2010-12-02 15:00:00,38.77,38.8,38.61,38.62,186000.0,33.7192,33.7453,33.5801,33.5888,186000.0
2010-12-02 15:30:00,38.62,38.63,38.46,38.51,367000.0,33.5888,33.5975,33.4496,33.4931,367000.0
2010-12-03 09:30:00,38.48,38.61,38.29,38.5,63200.0,33.467,33.5801,33.3018,33.4844,63200.0
2010-12-03 10:00:00,38.5,38.63,38.33,38.44,145400.0,33.4844,33.5975,33.3365,33.4322,145400.0
2010-12-03 10:30:00,38.44,38.65,38.42,38.65,40100.0,33.4322,33.6149,33.4148,33.6149,40100.0
2010-12-03 11:00:00,38.66,38.72,38.61,38.66,41000.0,33.6236,33.6757,33.5801,33.6236,41000.0
2010-12-03 11:30:00,38.63,38.72,38.59,38.63,51900.0,33.5975,33.6757,33.5627,33.5975,51900.0
2010-12-03 12:00:00,38.63,38.73,38.63,38.68,33900.0,33.5975,33.6844,33.5975,33.641,33900.0
2010-12-03 12:30:00,38.67,38.83,38.66,38.82,55800.0,33.6323,33.7714,33.6236,33.7627,55800.0
2010-12-03 13:00:00,38.81,38.96,38.81,38.94,58200.0,33.754,33.8845,33.754,33.8671,58200.0
2010-12-03 13:30:00,38.94,39.06,38.9,39.05,88000.0,33.8671,33.9714,33.8323,33.9628,88000.0
2010-12-03 14:00:00,39.04,39.07,38.94,39.0,61400.0,33.9541,33.9801,33.8671,33.9193,61400.0
2010-12-03 14:30:00,38.99,39.1,38.95,39.08,63200.0,33.9106,34.0062,33.8758,33.9888,63200.0
2010-12-03 15:00:00,39.09,39.15,39.04,39.14,157600.0,33.9975,34.0497,33.9541,34.041,157600.0
2010-12-03 15:30:00,39.14,39.23,39.11,39.12,326800.0,34.041,34.1193,34.0149,34.0236,326800.0
2010-12-06 09:30:00,39.08,39.12,38.84,38.93,51900.0,33.9888,34.0236,33.7801,33.8584,51900.0
2010-12-06 10:00:00,38.94,38.95,38.81,38.92,43600.0,33.8671,33.8758,33.754,33.8497,43600.0
2010-12-06 10:30:00,38.91,38.93,38.81,38.87,45300.0,33.841,33.8584,33.754,33.8062,45300.0
2010-12-06 11:00:00,38.87,38.96,38.78,38.84,24000.0,33.8062,33.8845,33.7279,33.7801,24000.0
2010-12-06 11:30:00,38.83,38.89,38.76,38.89,29500.0,33.7714,33.8236,33.7105,33.8236,29500.0
2010-12-06 12:00:00,38.88,38.88,38.79,38.85,30300.0,33.8149,33.8149,33.7366,33.7888,30300.0
2010-12-06 12:30:00,38.85,38.96,38.85,38.95,42700.0,33.7888,33.8845,33.7888,33.8758,42700.0
2010-12-06 13:00:00,38.95,39.01,38.93,39.0,16900.0,33.8758,33.928,33.8584,33.9193,16900.0
2010-12-06 13:30:00,39.0,39.03,39.0,39.03,16100.0,33.9193,33.9454,33.9193,33.9454,16100.0
2010-12-06 14:00:00,39.03,39.06,39.01,39.03,29200.0,33.9454,33.9714,33.928,33.9454,29200.0
2010-12-06 14:30:00,39.03,39.11,39.03,39.1,623100.0,33.9454,34.0149,33.9454,34.0062,623100.0
2010-12-06 15:00:00,39.1,39.14,39.01,39.01,105700.0,34.0062,34.041,33.928,33.928,105700.0
2010-12-06 15:30:00,39.01,39.12,39.01,39.04,121900.0,33.928,34.0236,33.928,33.9541,121900.0
2010-12-07 09:30:00,39.45,39.65,39.37,39.4,111600.0,34.3106,34.4846,34.2411,34.2672,111600.0
2010-12-07 10:00:00,39.38,39.53,39.37,39.5,114100.0,34.2498,34.3802,34.2411,34.3541,114100.0
2010-12-07 10:30:00,39.5,39.62,39.48,39.61,80300.0,34.3541,34.4585,34.3367,34.4498,80300.0
2010-12-07 11:00:00,39.61,39.79,39.59,39.77,89400.0,34.4498,34.6063,34.4324,34.589,89400.0
2010-12-07 11:30:00,39.77,40.05,39.77,40.03,158900.0,34.589,34.8325,34.589,34.8151,158900.0
2010-12-07 12:00:00,40.03,40.12,39.94,40.05,512200.0,34.8151,34.8934,34.7368,34.8325,512200.0
2010-12-07 12:30:00,40.04,40.12,39.93,40.03,89900.0,34.8238,34.8934,34.7281,34.8151,89900.0
2010-12-07 13:00:00,40.02,40.19,40.0,40.07,78900.0,34.8064,34.9542,34.789,34.8499,78900.0
2010-12-07 13:30:00,40.07,40.17,39.99,40.15,78800.0,34.8499,34.9368,34.7803,34.9194,78800.0
2010-12-07 14:00:00,40.14,40.18,40.1,40.15,66600.0,34.9108,34.9455,34.876,34.9194,66600.0
2010-12-07 14:30:00,40.15,40.71,40.14,40.49,306100.0,34.9194,35.4065,34.9108,35.2152,306100.0
2010-12-07 15:00:00,40.48,40.52,40.12,40.3,207200.0,35.2065,35.2412,34.8934,35.0499,207200.0
2010-12-07 15:30:00,40.3,40.43,40.23,40.26,496200.0,35.0499,35.163,34.989,35.0151,496200.0
2010-12-08 09:30:00,40.51,40.52,40.08,40.31,198400.0,35.2325,35.2412,34.8586,35.0586,198400.0
2010-12-08 10:00:00,40.3,40.31,40.14,40.17,178100.0,35.0499,35.0586,34.9108,34.9368,178100.0
2010-12-08 10:30:00,40.17,40.17,39.94,40.01,91700.0,34.9368,34.9368,34.7368,34.7977,91700.0
2010-12-08 11:00:00,40.0,40.11,39.92,40.0,96700.0,34.789,34.8847,34.7194,34.789,96700.0
2010-12-08 11:30:00,39.99,40.35,39.99,40.35,81700.0,34.7803,35.0934,34.7803,35.0934,81700.0
2010-12-08 12:00:00,40.35,40.38,40.19,40.27,65800.0,35.0934,35.1195,34.9542,35.0238,65800.0
2010-12-08 12:30:00,40.26,40.27,40.03,40.03,45800.0,35.0151,35.0238,34.8151,34.8151,45800.0
2010-12-08 13:00:00,40.04,40.16,40.0,40.05,77800.0,34.8238,34.9281,34.789,34.8325,77800.0
2010-12-08 13:30:00,40.05,40.18,40.05,40.1,46900.0,34.8325,34.9455,34.8325,34.876,46900.0
2010-12-08 14:00:00,40.1,40.11,39.99,39.99,65100.0,34.876,34.8847,34.7803,34.7803,65100.0
2010-12-08 14:30:00,39.99,40.06,39.97,40.02,75400.0,34.7803,34.8412,34.7629,34.8064,75400.0
2010-12-08 15:00:00,40.02,40.05,39.85,39.99,127700.0,34.8064,34.8325,34.6585,34.7803,127700.0
2010-12-08 15:30:00,39.98,40.04,39.95,40.0,205100.0,34.7716,34.8238,34.7455,34.789,205100.0
2010-12-09 09:30:00,40.21,40.43,40.0,40.42,72800.0,34.9716,35.163,34.789,35.1543,72800.0
2010-12-09 10:00:00,40.4,40.42,40.15,40.16,41200.0,35.1369,35.1543,34.9194,34.9281,41200.0
2010-12-09 10:30:00,40.2,40.25,40.06,40.08,38300.0,34.9629,35.0064,34.8412,34.8586,38300.0
2010-12-09 11:00:00,40.08,40.18,40.0,40.13,38500.0,34.8586,34.9455,34.789,34.9021,38500.0
2010-12-09 11:30:00,40.14,40.19,40.08,40.13,79400.0,34.9108,34.9542,34.8586,34.9021,79400.0
2010-12-09 12:00:00,40.14,40.3,40.13,40.24,37100.0,34.9108,35.0499,34.9021,34.9977,37100.0
2010-12-09 12:30:00,40.23,40.23,40.08,40.08,43500.0,34.989,34.989,34.8586,34.8586,43500.0
2010-12-09 13:00:00,40.09,40.24,40.06,40.21,75000.0,34.8673,34.9977,34.8412,34.9716,75000.0
2010-12-09 13:30:00,40.2,40.26,40.17,40.25,104400.0,34.9629,35.0151,34.9368,35.0064,104400.0
2010-12-09 14:00:00,40.25,40.38,40.22,40.37,116500.0,35.0064,35.1195,34.9803,35.1108,116500.0
2010-12-09 14:30:00,40.36,40.38,40.29,40.29,76000.0,35.1021,35.1195,35.0412,35.0412,76000.0
2010-12-09 15:00:00,40.29,40.36,40.26,40.35,80900.0,35.0412,35.1021,35.0151,35.0934,80900.0
2010-12-09 15:30:00,40.35,40.4,40.33,40.4,216700.0,35.0934,35.1369,35.076,35.1369,216700.0
2010-12-10 09:30:00,40.46,40.46,40.13,40.29,84800.0,35.1891,35.1891,34.9021,35.0412,84800.0
2010-12-10 10:00:00,40.29,40.29,40.07,40.17,39700.0,35.0412,35.0412,34.8499,34.9368,39700.0
2010-12-10 10:30:00,40.18,40.24,40.08,40.15,23900.0,34.9455,34.9977,34.8586,34.9194,23900.0
2010-12-10 11:00:00,40.13,40.21,40.08,40.08,29900.0,34.9021,34.9716,34.8586,34.8586,29900.0
2010-12-10 11:30:00,40.09,40.16,40.04,40.15,236000.0,34.8673,34.9281,34.8238,34.9194,236000.0
2010-12-10 12:00:00,40.15,40.4,40.15,40.39,36500.0,34.9194,35.1369,34.9194,35.1282,36500.0
2010-12-10 12:30:00,40.42,40.42,40.24,40.26,57100.0,35.1543,35.1543,34.9977,35.0151,57100.0
2010-12-10 13:00:00,40.26,40.32,40.2,40.25,36000.0,35.0151,35.0673,34.9629,35.0064,36000.0
2010-12-10 13:30:00,40.25,40.4,40.25,40.38,35200.0,35.0064,35.1369,35.0064,35.1195,35200.0
2010-12-10 14:00:00,40.38,40.48,40.36,40.42,43100.0,35.1195,35.2065,35.1021,35.1543,43100.0
2010-12-10 14:30:00,40.41,40.44,40.37,40.41,56400.0,35.1456,35.1717,35.1108,35.1456,56400.0
2010-12-10 15:00:00,40.4,40.45,40.32,40.33,103000.0,35.1369,35.1804,35.0673,35.076,103000.0
2010-12-10 15:30:00,40.33,40.5,40.31,40.44,352800.0,35.076,35.2239,35.0586,35.1717,352800.0
2010-12-13 09:30:00,40.72,40.72,39.92,39.94,190000.0,35.4152,35.4152,34.7194,34.7368,190000.0
2010-12-13 10:00:00,39.93,40.17,39.93,40.17,109000.0,34.7281,34.9368,34.7281,34.9368,109000.0
2010-12-13 10:30:00,40.16,40.23,40.1,40.11,53100.0,34.9281,34.989,34.876,34.8847,53100.0
2010-12-13 11:00:00,40.11,40.13,39.84,39.85,84600.0,34.8847,34.9021,34.6498,34.6585,84600.0
2010-12-13 11:30:00,39.84,40.0,39.79,39.96,153200.0,34.6498,34.789,34.6063,34.7542,153200.0
2010-12-13 12:00:00,39.96,39.98,39.87,39.88,69600.0,34.7542,34.7716,34.6759,34.6846,69600.0
2010-12-13 12:30:00,39.87,39.88,39.84,39.88,45000.0,34.6759,34.6846,34.6498,34.6846,45000.0
2010-12-13 13:00:00,39.88,39.97,39.87,39.91,45800.0,34.6846,34.7629,34.6759,34.7107,45800.0
2010-12-13 13:30:00,39.91,39.92,39.81,39.87,79300.0,34.7107,34.7194,34.6237,34.6759,79300.0
2010-12-13 14:00:00,39.87,39.94,39.86,39.89,75700.0,34.6759,34.7368,34.6672,34.6933,75700.0
2010-12-13 14:30:00,39.89,39.91,39.85,39.9,80700.0,34.6933,34.7107,34.6585,34.702,80700.0
2010-12-13 15:00:00,39.9,39.98,39.87,39.91,307200.0,34.702,34.7716,34.6759,34.7107,307200.0
2010-12-13 15:30:00,39.91,40.02,39.89,39.96,338400.0,34.7107,34.8064,34.6933,34.7542,338400.0
2010-12-14 09:30:00,40.08,40.25,39.99,40.04,57200.0,34.8586,35.0064,34.7803,34.8238,57200.0
2010-12-14 10:00:00,40.04,40.13,39.96,40.06,60000.0,34.8238,34.9021,34.7542,34.8412,60000.0
2010-12-14 10:30:00,40.06,40.06,39.94,40.01,40300.0,34.8412,34.8412,34.7368,34.7977,40300.0
2010-12-14 11:00:00,40.0,40.02,39.95,39.95,32700.0,34.789,34.8064,34.7455,34.7455,32700.0
2010-12-14 11:30:00,39.95,40.01,39.94,39.98,29500.0,34.7455,34.7977,34.7368,34.7716,29500.0
2010-12-14 12:00:00,39.98,40.09,39.97,40.09,30100.0,34.7716,34.8673,34.7629,34.8673,30100.0
2010-12-14 12:30:00,40.08,40.14,40.06,40.1,42800.0,34.8586,34.9108,34.8412,34.876,42800.0
2010-12-14 13:00:00,40.09,40.16,39.92,39.97,179600.0,34.8673,34.9281,34.7194,34.7629,179600.0
2010-12-14 13:30:00,39.97,40.08,39.96,40.08,52300.0,34.7629,34.8586,34.7542,34.8586,52300.0
2010-12-14 14:00:00,40.08,40.08,39.97,40.0,97200.0,34.8586,34.8586,34.7629,34.789,97200.0
2010-12-14 14:30:00,40.0,40.08,39.95,40.01,197500.0,34.789,34.8586,34.7455,34.7977,197500.0
2010-12-14 15:00:00,40.02,40.03,39.78,39.78,131100.0,34.8064,34.8151,34.5976,34.5976,131100.0
2010-12-14 15:30:00,39.78,39.89,39.7,39.83,273700.0,34.5976,34.6933,34.5281,34.6411,273700.0
2010-12-15 09:30:00,39.07,39.54,39.05,39.53,352500.0,33.9801,34.3889,33.9628,34.3802,352500.0
2010-12-15 10:00:00,39.52,39.55,39.37,39.52,143000.0,34.3715,34.3976,34.2411,34.3715,143000.0
2010-12-15 10:30:00,39.52,39.54,39.39,39.39,76200.0,34.3715,34.3889,34.2585,34.2585,76200.0
2010-12-15 11:00:00,39.38,39.41,39.18,39.37,91300.0,34.2498,34.2759,34.0758,34.2411,91300.0
2010-12-15 11:30:00,39.38,39.44,39.29,39.44,92700.0,34.2498,34.3019,34.1715,34.3019,92700.0
2010-12-15 12:00:00,39.45,39.5,39.36,39.46,51000.0,34.3106,34.3541,34.2324,34.3193,51000.0
2010-12-15 12:30:00,39.46,39.49,39.22,39.25,62600.0,34.3193,34.3454,34.1106,34.1367,62600.0
2010-12-15 13:00:00,39.25,39.54,39.24,39.41,105900.0,34.1367,34.3889,34.128,34.2759,105900.0
2010-12-15 13:30:00,39.41,39.45,39.31,39.44,66000.0,34.2759,34.3106,34.1889,34.3019,66000.0
2010-12-15 14:00:00,39.45,39.47,39.2,39.2,65400.0,34.3106,34.328,34.0932,34.0932,65400.0
2010-12-15 14:30:00,39.2,39.3,39.1,39.21,85600.0,34.0932,34.1802,34.0062,34.1019,85600.0
2010-12-15 15:00:00,39.21,39.39,39.2,39.36,103300.0,34.1019,34.2585,34.0932,34.2324,103300.0
2010-12-15 15:30:00,39.35,39.42,39.26,39.26,365000.0,34.2237,34.2845,34.1454,34.1454,365000.0
2010-12-16 09:30:00,39.27,39.56,39.07,39.29,145000.0,34.1541,34.4063,33.9801,34.1715,145000.0
2010-12-16 10:00:00,39.28,39.57,39.23,39.47,139100.0,34.1628,34.415,34.1193,34.328,139100.0
2010-12-16 10:30:00,39.48,39.6,39.45,39.55,94600.0,34.3367,34.4411,34.3106,34.3976,94600.0
2010-12-16 11:00:00,39.56,39.69,39.52,39.66,160900.0,34.4063,34.5194,34.3715,34.4933,160900.0
2010-12-16 11:30:00,39.66,39.85,39.64,39.81,86600.0,34.4933,34.6585,34.4759,34.6237,86600.0
2010-12-16 12:00:00,39.81,39.86,39.79,39.79,42700.0,34.6237,34.6672,34.6063,34.6063,42700.0
2010-12-16 12:30:00,39.8,40.01,39.79,39.99,56000.0,34.615,34.7977,34.6063,34.7803,56000.0
2010-12-16 13:00:00,39.98,39.98,39.88,39.94,41100.0,34.7716,34.7716,34.6846,34.7368,41100.0
2010-12-16 13:30:00,39.95,39.98,39.89,39.91,48400.0,34.7455,34.7716,34.6933,34.7107,48400.0
2010-12-16 14:00:00,39.91,39.97,39.82,39.85,48300.0,34.7107,34.7629,34.6324,34.6585,48300.0
2010-12-16 14:30:00,39.85,39.85,39.78,39.83,53600.0,34.6585,34.6585,34.5976,34.6411,53600.0
2010-12-16 15:00:00,39.84,40.02,39.84,39.98,99600.0,34.6498,34.8064,34.6498,34.7716,99600.0
2010-12-16 15:30:00,39.99,40.1,39.93,40.08,265400.0,34.7803,34.876,34.7281,34.8586,265400.0
2010-12-17 09:30:00,40.03,40.03,39.59,39.74,412000.0,34.8151,34.8151,34.4324,34.5629,412000.0
2010-12-17 10:00:00,39.74,39.78,39.6,39.74,98800.0,34.5629,34.5976,34.4411,34.5629,98800.0
2010-12-17 10:30:00,39.73,39.92,39.73,39.84,102100.0,34.5542,34.7194,34.5542,34.6498,102100.0
2010-12-17 11:00:00,39.85,39.98,39.78,39.94,57500.0,34.6585,34.7716,34.5976,34.7368,57500.0
2010-12-17 11:30:00,39.93,39.98,39.81,39.89,75200.0,34.7281,34.7716,34.6237,34.6933,75200.0
2010-12-17 12:00:00,39.89,39.97,39.87,39.92,53600.0,34.6933,34.7629,34.6759,34.7194,53600.0
2010-12-17 12:30:00,39.93,39.97,39.9,39.95,45700.0,34.7281,34.7629,34.702,34.7455,45700.0
2010-12-17 13:00:00,39.95,40.12,39.95,40.09,65400.0,34.7455,34.8934,34.7455,34.8673,65400.0
2010-12-17 13:30:00,40.1,40.15,40.08,40.13,34200.0,34.876,34.9194,34.8586,34.9021,34200.0
2010-12-17 14:00:00,40.13,40.16,40.08,40.1,44200.0,34.9021,34.9281,34.8586,34.876,44200.0
2010-12-17 14:30:00,40.1,40.11,39.99,40.09,56600.0,34.876,34.8847,34.7803,34.8673,56600.0
2010-12-17 15:00:00,40.08,40.1,39.96,40.03,77900.0,34.8586,34.876,34.7542,34.8151,77900.0
2010-12-17 15:30:00,40.03,40.04,39.6,39.6,843200.0,34.8151,34.8238,34.4411,34.4411,843200.0
2010-12-20 09:30:00,39.49,39.86,39.47,39.69,82700.0,34.3454,34.6672,34.328,34.5194,82700.0
2010-12-20 10:00:00,39.71,39.74,39.45,39.5,96000.0,34.5368,34.5629,34.3106,34.3541,96000.0
2010-12-20 10:30:00,39.51,39.57,39.45,39.47,62800.0,34.3628,34.415,34.3106,34.328,62800.0
2010-12-20 11:00:00,39.46,39.66,39.44,39.62,85900.0,34.3193,34.4933,34.3019,34.4585,85900.0
2010-12-20 11:30:00,39.63,39.67,39.56,39.59,49900.0,34.4672,34.502,34.4063,34.4324,49900.0
2010-12-20 12:00:00,39.59,39.6,39.51,39.52,51000.0,34.4324,34.4411,34.3628,34.3715,51000.0
2010-12-20 12:30:00,39.52,39.55,39.48,39.53,82100.0,34.3715,34.3976,34.3367,34.3802,82100.0
2010-12-20 13:00:00,39.54,39.59,39.52,39.52,48400.0,34.3889,34.4324,34.3715,34.3715,48400.0
2010-12-20 13:30:00,39.53,39.56,39.49,39.51,73300.0,34.3802,34.4063,34.3454,34.3628,73300.0
2010-12-20 14:00:00,39.51,39.66,39.51,39.55,97600.0,34.3628,34.4933,34.3628,34.3976,97600.0
2010-12-20 14:30:00,39.54,39.55,39.47,39.48,84800.0,34.3889,34.3976,34.328,34.3367,84800.0
2010-12-20 15:00:00,39.48,39.56,39.43,39.54,95400.0,34.3367,34.4063,34.2932,34.3889,95400.0
2010-12-20 15:30:00,39.54,39.65,39.44,39.44,200300.0,34.3889,34.4846,34.3019,34.3019,200300.0
2010-12-21 09:30:00,39.6,39.98,39.41,39.88,71500.0,34.4411,34.7716,34.2759,34.6846,71500.0
2010-12-21 10:00:00,39.87,40.1,39.85,40.07,56400.0,34.6759,34.876,34.6585,34.8499,56400.0
2010-12-21 10:30:00,40.03,40.1,39.93,40.08,71700.0,34.8151,34.876,34.7281,34.8586,71700.0
2010-12-21 11:00:00,40.08,40.26,40.07,40.22,101000.0,34.8586,35.0151,34.8499,34.9803,101000.0
2010-12-21 11:30:00,40.23,40.29,40.21,40.28,35900.0,34.989,35.0412,34.9716,35.0325,35900.0
2010-12-21 12:00:00,40.28,40.32,40.25,40.32,48400.0,35.0325,35.0673,35.0064,35.0673,48400.0
2010-12-21 12:30:00,40.32,40.44,40.27,40.44,68500.0,35.0673,35.1717,35.0238,35.1717,68500.0
2010-12-21 13:00:00,40.43,40.47,40.4,40.45,43500.0,35.163,35.1978,35.1369,35.1804,43500.0
2010-12-21 13:30:00,40.45,40.45,40.34,40.37,38800.0,35.1804,35.1804,35.0847,35.1108,38800.0
2010-12-21 14:00:00,40.37,40.38,40.29,40.35,65800.0,35.1108,35.1195,35.0412,35.0934,65800.0
2010-12-21 14:30:00,40.35,40.43,40.32,40.32,70400.0,35.0934,35.163,35.0673,35.0673,70400.0
2010-12-21 15:00:00,40.33,40.33,40.25,40.28,66500.0,35.076,35.076,35.0064,35.0325,66500.0
2010-12-21 15:30:00,40.28,40.37,40.27,40.36,129500.0,35.0325,35.1108,35.0238,35.1021,129500.0
2010-12-22 09:30:00,40.33,40.71,40.21,40.4,114400.0,35.076,35.4065,34.9716,35.1369,114400.0
2010-12-22 10:00:00,40.35,40.69,40.35,40.62,136900.0,35.0934,35.3891,35.0934,35.3282,136900.0
2010-12-22 10:30:00,40.62,40.67,40.56,40.63,47800.0,35.3282,35.3717,35.276,35.3369,47800.0
2010-12-22 11:00:00,40.63,40.67,40.57,40.6,86400.0,35.3369,35.3717,35.2847,35.3108,86400.0
2010-12-22 11:30:00,40.6,40.99,40.6,40.91,130100.0,35.3108,35.65,35.3108,35.5804,130100.0
2010-12-22 12:00:00,40.92,41.06,40.86,41.06,77800.0,35.5891,35.7109,35.537,35.7109,77800.0
2010-12-22 12:30:00,41.03,41.14,41.0,41.11,73000.0,35.6848,35.7805,35.6587,35.7544,73000.0
2010-12-22 13:00:00,41.1,41.12,40.99,41.12,81100.0,35.7457,35.7631,35.65,35.7631,81100.0
2010-12-22 13:30:00,41.11,41.21,41.02,41.03,84700.0,35.7544,35.8414,35.6761,35.6848,84700.0
2010-12-22 14:00:00,41.02,41.05,40.81,40.93,210100.0,35.6761,35.7022,35.4935,35.5978,210100.0
2010-12-22 14:30:00,40.93,40.97,40.78,40.84,107200.0,35.5978,35.6326,35.4674,35.5196,107200.0
2010-12-22 15:00:00,40.84,41.01,40.83,40.96,300500.0,35.5196,35.6674,35.5109,35.6239,300500.0
2010-12-22 15:30:00,40.97,41.01,40.78,40.79,379900.0,35.6326,35.6674,35.4674,35.4761,379900.0
2010-12-23 09:30:00,40.88,41.1,40.81,40.82,117500.0,35.5543,35.7457,35.4935,35.5022,117500.0
2010-12-23 10:00:00,40.82,41.08,40.82,41.06,281100.0,35.5022,35.7283,35.5022,35.7109,281100.0
2010-12-23 10:30:00,41.08,41.13,40.91,40.95,60500.0,35.7283,35.7718,35.5804,35.6152,60500.0
2010-12-23 11:00:00,40.94,40.95,40.85,40.86,38200.0,35.6065,35.6152,35.5283,35.537,38200.0
2010-12-23 11:30:00,40.87,40.88,40.71,40.76,40900.0,35.5456,35.5543,35.4065,35.45,40900.0
2010-12-23 12:00:00,40.76,40.85,40.75,40.85,23600.0,35.45,35.5283,35.4413,35.5283,23600.0
2010-12-23 12:30:00,40.83,40.85,40.76,40.82,36400.0,35.5109,35.5283,35.45,35.5022,36400.0
2010-12-23 13:00:00,40.81,40.88,40.8,40.85,70800.0,35.4935,35.5543,35.4848,35.5283,70800.0
2010-12-23 13:30:00,40.86,40.87,40.61,40.69,69400.0,35.537,35.5456,35.3195,35.3891,69400.0
2010-12-23 14:00:00,40.69,40.74,40.63,40.69,50900.0,35.3891,35.4326,35.3369,35.3891,50900.0
2010-12-23 14:30:00,40.7,40.78,40.7,40.74,43400.0,35.3978,35.4674,35.3978,35.4326,43400.0
2010-12-23 15:00:00,40.74,40.79,40.71,40.79,72100.0,35.4326,35.4761,35.4065,35.4761,72100.0
2010-12-23 15:30:00,40.8,40.82,40.7,40.74,166000.0,35.4848,35.5022,35.3978,35.4326,166000.0
2010-12-27 09:30:00,40.72,40.72,40.45,40.55,23400.0,35.4152,35.4152,35.1804,35.2673,23400.0
2010-12-27 10:00:00,40.55,40.62,40.47,40.54,19000.0,35.2673,35.3282,35.1978,35.2586,19000.0
2010-12-27 10:30:00,40.55,40.58,40.51,40.52,18800.0,35.2673,35.2934,35.2325,35.2412,18800.0
2010-12-27 11:00:00,40.52,40.63,40.49,40.57,20900.0,35.2412,35.3369,35.2152,35.2847,20900.0
2010-12-27 11:30:00,40.57,40.63,40.53,40.61,30300.0,35.2847,35.3369,35.2499,35.3195,30300.0
2010-12-27 12:00:00,40.61,40.69,40.59,40.67,38500.0,35.3195,35.3891,35.3021,35.3717,38500.0
2010-12-27 12:30:00,40.66,40.66,40.56,40.62,34800.0,35.363,35.363,35.276,35.3282,34800.0
2010-12-27 13:00:00,40.63,40.76,40.63,40.74,53800.0,35.3369,35.45,35.3369,35.4326,53800.0
2010-12-27 13:30:00,40.74,40.77,40.72,40.77,12500.0,35.4326,35.4587,35.4152,35.4587,12500.0
2010-12-27 14:00:00,40.75,40.79,40.69,40.7,8600.0,35.4413,35.4761,35.3891,35.3978,8600.0
2010-12-27 14:30:00,40.7,40.77,40.7,40.73,11000.0,35.3978,35.4587,35.3978,35.4239,11000.0
2010-12-27 15:00:00,40.73,40.74,40.66,40.67,39500.0,35.4239,35.4326,35.363,35.3717,39500.0
2010-12-27 15:30:00,40.67,40.71,40.61,40.62,88600.0,35.3717,35.4065,35.3195,35.3282,88600.0
2010-12-28 09:30:00,40.56,40.69,40.42,40.42,68500.0,35.276,35.3891,35.1543,35.1543,68500.0
2010-12-28 10:00:00,40.42,40.43,40.27,40.29,54000.0,35.1543,35.163,35.0238,35.0412,54000.0
2010-12-28 10:30:00,40.29,40.38,40.26,40.36,80800.0,35.0412,35.1195,35.0151,35.1021,80800.0
2010-12-28 11:00:00,40.36,40.46,40.36,40.38,29800.0,35.1021,35.1891,35.1021,35.1195,29800.0
2010-12-28 11:30:00,40.38,40.49,40.38,40.45,14600.0,35.1195,35.2152,35.1195,35.1804,14600.0
2010-12-28 12:00:00,40.43,40.43,40.39,40.41,19500.0,35.163,35.163,35.1282,35.1456,19500.0
2010-12-28 12:30:00,40.41,40.44,40.38,40.4,23500.0,35.1456,35.1717,35.1195,35.1369,23500.0
2010-12-28 13:00:00,40.42,40.52,40.41,40.51,32300.0,35.1543,35.2412,35.1456,35.2325,32300.0
2010-12-28 13:30:00,40.52,40.56,40.49,40.5,30400.0,35.2412,35.276,35.2152,35.2239,30400.0
2010-12-28 14:00:00,40.51,40.53,40.49,40.53,15200.0,35.2325,35.2499,35.2152,35.2499,15200.0
2010-12-28 14:30:00,40.52,40.54,40.48,40.51,18300.0,35.2412,35.2586,35.2065,35.2325,18300.0
2010-12-28 15:00:00,40.51,40.55,40.5,40.54,21800.0,35.2325,35.2673,35.2239,35.2586,21800.0
2010-12-28 15:30:00,40.54,40.56,40.47,40.48,98800.0,35.2586,35.276,35.1978,35.2065,98800.0
2010-12-29 09:30:00,40.51,40.6,40.33,40.6,47900.0,35.2325,35.3108,35.076,35.3108,47900.0
2010-12-29 10:00:00,40.6,40.69,40.59,40.62,23900.0,35.3108,35.3891,35.3021,35.3282,23900.0
2010-12-29 10:30:00,40.62,40.63,40.49,40.49,20800.0,35.3282,35.3369,35.2152,35.2152,20800.0
2010-12-29 11:00:00,40.5,40.64,40.5,40.64,22300.0,35.2239,35.3456,35.2239,35.3456,22300.0
2010-12-29 11:30:00,40.65,40.73,40.63,40.63,14400.0,35.3543,35.4239,35.3369,35.3369,14400.0
2010-12-29 12:00:00,40.63,40.63,40.55,40.55,25800.0,35.3369,35.3369,35.2673,35.2673,25800.0
2010-12-29 12:30:00,40.56,40.59,40.53,40.53,11800.0,35.276,35.3021,35.2499,35.2499,11800.0
2010-12-29 13:00:00,40.52,40.53,40.47,40.47,38400.0,35.2412,35.2499,35.1978,35.1978,38400.0
2010-12-29 13:30:00,40.48,40.51,40.46,40.5,58800.0,35.2065,35.2325,35.1891,35.2239,58800.0
2010-12-29 14:00:00,40.51,40.54,40.5,40.5,13000.0,35.2325,35.2586,35.2239,35.2239,13000.0
2010-12-29 14:30:00,40.51,40.54,40.49,40.52,22300.0,35.2325,35.2586,35.2152,35.2412,22300.0
2010-12-29 15:00:00,40.53,40.58,40.52,40.57,26100.0,35.2499,35.2934,35.2412,35.2847,26100.0
2010-12-29 15:30:00,40.57,40.61,40.48,40.5,51800.0,35.2847,35.3195,35.2065,35.2239,51800.0
2010-12-30 09:30:00,40.4,40.63,40.37,40.44,74500.0,35.1369,35.3369,35.1108,35.1717,74500.0
2010-12-30 10:00:00,40.45,40.51,40.39,40.49,56400.0,35.1804,35.2325,35.1282,35.2152,56400.0
2010-12-30 10:30:00,40.49,40.66,40.47,40.64,36600.0,35.2152,35.363,35.1978,35.3456,36600.0
2010-12-30 11:00:00,40.64,40.69,40.59,40.69,24000.0,35.3456,35.3891,35.3021,35.3891,24000.0
2010-12-30 11:30:00,40.69,40.72,40.59,40.6,15900.0,35.3891,35.4152,35.3021,35.3108,15900.0
2010-12-30 12:00:00,40.6,40.7,40.59,40.7,16300.0,35.3108,35.3978,35.3021,35.3978,16300.0
2010-12-30 12:30:00,40.69,40.75,40.67,40.72,11000.0,35.3891,35.4413,35.3717,35.4152,11000.0
2010-12-30 13:00:00,40.72,40.78,40.69,40.77,12100.0,35.4152,35.4674,35.3891,35.4587,12100.0
2010-12-30 13:30:00,40.77,40.8,40.75,40.77,9900.0,35.4587,35.4848,35.4413,35.4587,9900.0
2010-12-30 14:00:00,40.76,40.77,40.72,40.76,46300.0,35.45,35.4587,35.4152,35.45,46300.0
2010-12-30 14:30:00,40.77,40.83,40.76,40.8,32400.0,35.4587,35.5109,35.45,35.4848,32400.0
2010-12-30 15:00:00,40.8,40.84,40.78,40.82,39400.0,35.4848,35.5196,35.4674,35.5022,39400.0
2010-12-30 15:30:00,40.83,40.9,40.81,40.84,198100.0,35.5109,35.5717,35.4935,35.5196,198100.0
2010-12-31 09:30:00,40.81,40.95,40.77,40.9,62700.0,35.4935,35.6152,35.4587,35.5717,62700.0
2010-12-31 10:00:00,40.92,40.94,40.79,40.9,75500.0,35.5891,35.6065,35.4761,35.5717,75500.0
2010-12-31 10:30:00,40.9,40.93,40.79,40.84,26700.0,35.5717,35.5978,35.4761,35.5196,26700.0
2010-12-31 11:00:00,40.84,40.84,40.69,40.75,13900.0,35.5196,35.5196,35.3891,35.4413,13900.0
2010-12-31 11:30:00,40.73,40.78,40.68,40.76,15300.0,35.4239,35.4674,35.3804,35.45,15300.0
2010-12-31 12:00:00,40.76,40.95,40.76,40.94,19200.0,35.45,35.6152,35.45,35.6065,19200.0
2010-12-31 12:30:00,40.94,41.02,40.87,40.88,61500.0,35.6065,35.6761,35.5456,35.5543,61500.0
2010-12-31 13:00:00,40.87,40.9,40.84,40.87,27800.0,35.5456,35.5717,35.5196,35.5456,27800.0
2010-12-31 13:30:00,40.87,40.87,40.83,40.83,6400.0,35.5456,35.5456,35.5109,35.5109,6400.0
2010-12-31 14:00:00,40.83,40.92,40.83,40.91,30600.0,35.5109,35.5891,35.5109,35.5804,30600.0
2010-12-31 14:30:00,40.9,41.02,40.87,41.0,79500.0,35.5717,35.6761,35.5456,35.6587,79500.0
2010-12-31 15:00:00,40.99,40.99,40.93,40.99,71700.0,35.65,35.65,35.5978,35.65,71700.0
2010-12-31 15:30:00,40.98,41.02,40.81,40.81,273200.0,35.6413,35.6761,35.4935,35.4935,273200.0
2011-01-03 09:30:00,41.21,41.69,41.17,41.63,139400.0,35.8414,36.2588,35.8066,36.2066,139400.0
2011-01-03 10:00:00,41.63,42.29,41.59,42.05,196200.0,36.2066,36.7807,36.1719,36.5719,196200.0
2011-01-03 10:30:00,42.05,42.05,41.97,42.0,75600.0,36.5719,36.5719,36.5023,36.5284,75600.0
2011-01-03 11:00:00,42.0,42.03,41.96,42.02,78300.0,36.5284,36.5545,36.4936,36.5458,78300.0
2011-01-03 11:30:00,42.03,42.05,41.96,42.02,87700.0,36.5545,36.5719,36.4936,36.5458,87700.0
2011-01-03 12:00:00,42.02,42.02,41.97,42.0,103900.0,36.5458,36.5458,36.5023,36.5284,103900.0
2011-01-03 12:30:00,42.0,42.01,41.79,41.83,85200.0,36.5284,36.5371,36.3458,36.3806,85200.0
2011-01-03 13:00:00,41.83,41.85,41.76,41.81,53700.0,36.3806,36.398,36.3197,36.3632,53700.0
2011-01-03 13:30:00,41.81,41.84,41.78,41.83,72200.0,36.3632,36.3893,36.3371,36.3806,72200.0
2011-01-03 14:00:00,41.83,41.83,41.74,41.74,94900.0,36.3806,36.3806,36.3023,36.3023,94900.0
2011-01-03 14:30:00,41.74,41.79,41.72,41.74,91800.0,36.3023,36.3458,36.2849,36.3023,91800.0
2011-01-03 15:00:00,41.74,41.76,41.62,41.62,158200.0,36.3023,36.3197,36.1979,36.1979,158200.0
2011-01-03 15:30:00,41.62,41.67,41.59,41.65,205700.0,36.1979,36.2414,36.1719,36.224,205700.0
2011-01-04 09:30:00,41.82,41.82,41.35,41.38,176600.0,36.3719,36.3719,35.9631,35.9892,176600.0
2011-01-04 10:00:00,41.4,41.4,41.24,41.27,107500.0,36.0066,36.0066,35.8674,35.8935,107500.0
2011-01-04 10:30:00,41.28,41.34,41.15,41.15,74900.0,35.9022,35.9544,35.7892,35.7892,74900.0
2011-01-04 11:00:00,41.15,41.28,41.15,41.26,88100.0,35.7892,35.9022,35.7892,35.8848,88100.0
2011-01-04 11:30:00,41.25,41.26,41.09,41.09,50500.0,35.8761,35.8848,35.737,35.737,50500.0
2011-01-04 12:00:00,41.09,41.18,40.84,40.89,104600.0,35.737,35.8153,35.5196,35.563,104600.0
2011-01-04 12:30:00,40.88,40.9,40.63,40.8,87800.0,35.5543,35.5717,35.3369,35.4848,87800.0
2011-01-04 13:00:00,40.8,40.84,40.74,40.78,91700.0,35.4848,35.5196,35.4326,35.4674,91700.0
2011-01-04 13:30:00,40.79,40.92,40.78,40.85,32200.0,35.4761,35.5891,35.4674,35.5283,32200.0
2011-01-04 14:00:00,40.85,41.11,40.85,41.06,60800.0,35.5283,35.7544,35.5283,35.7109,60800.0
2011-01-04 14:30:00,41.08,41.18,41.05,41.11,62300.0,35.7283,35.8153,35.7022,35.7544,62300.0
2011-01-04 15:00:00,41.11,41.2,41.08,41.18,92300.0,35.7544,35.8327,35.7283,35.8153,92300.0
2011-01-04 15:30:00,41.19,41.28,41.11,41.22,232800.0,35.824,35.9022,35.7544,35.8501,232800.0
2011-01-05 09:30:00,40.82,41.2,40.55,41.19,171000.0,35.5022,35.8327,35.2673,35.824,171000.0
2011-01-05 10:00:00,41.19,41.26,41.04,41.17,112800.0,35.824,35.8848,35.6935,35.8066,112800.0
2011-01-05 10:30:00,41.16,41.17,41.02,41.08,78000.0,35.7979,35.8066,35.6761,35.7283,78000.0
2011-01-05 11:00:00,41.08,41.16,41.0,41.08,61000.0,35.7283,35.7979,35.6587,35.7283,61000.0
2011-01-05 11:30:00,41.07,41.15,41.06,41.13,42200.0,35.7196,35.7892,35.7109,35.7718,42200.0
2011-01-05 12:00:00,41.14,41.24,41.07,41.21,49300.0,35.7805,35.8674,35.7196,35.8414,49300.0
2011-01-05 12:30:00,41.21,41.32,41.2,41.27,84700.0,35.8414,35.937,35.8327,35.8935,84700.0
2011-01-05 13:00:00,41.27,41.35,41.24,41.28,38100.0,35.8935,35.9631,35.8674,35.9022,38100.0
2011-01-05 13:30:00,41.29,41.37,41.28,41.32,27700.0,35.9109,35.9805,35.9022,35.937,27700.0
2011-01-05 14:00:00,41.31,41.35,41.26,41.27,28000.0,35.9283,35.9631,35.8848,35.8935,28000.0
2011-01-05 14:30:00,41.26,41.29,41.25,41.27,29400.0,35.8848,35.9109,35.8761,35.8935,29400.0
2011-01-05 15:00:00,41.28,41.33,41.27,41.27,46400.0,35.9022,35.9457,35.8935,35.8935,46400.0
2011-01-05 15:30:00,41.27,41.37,41.25,41.3,125900.0,35.8935,35.9805,35.8761,35.9196,125900.0
2011-01-06 09:30:00,41.26,41.36,41.17,41.21,35200.0,35.8848,35.9718,35.8066,35.8414,35200.0
2011-01-06 10:00:00,41.21,41.34,41.07,41.24,40600.0,35.8414,35.9544,35.7196,35.8674,40600.0
2011-01-06 10:30:00,41.24,41.28,41.14,41.16,36900.0,35.8674,35.9022,35.7805,35.7979,36900.0
2011-01-06 11:00:00,41.17,41.19,41.08,41.09,28300.0,35.8066,35.824,35.7283,35.737,28300.0
2011-01-06 11:30:00,41.07,41.25,41.05,41.21,37900.0,35.7196,35.8761,35.7022,35.8414,37900.0
2011-01-06 12:00:00,41.22,41.27,41.14,41.22,37300.0,35.8501,35.8935,35.7805,35.8501,37300.0
2011-01-06 12:30:00,41.21,41.31,41.13,41.28,19100.0,35.8414,35.9283,35.7718,35.9022,19100.0
2011-01-06 13:00:00,41.28,41.29,41.16,41.19,24700.0,35.9022,35.9109,35.7979,35.824,24700.0
2011-01-06 13:30:00,41.18,41.27,41.16,41.27,25000.0,35.8153,35.8935,35.7979,35.8935,25000.0
2011-01-06 14:00:00,41.27,41.34,41.23,41.31,55100.0,35.8935,35.9544,35.8588,35.9283,55100.0
2011-01-06 14:30:00,41.3,41.35,41.25,41.28,92500.0,35.9196,35.9631,35.8761,35.9022,92500.0
2011-01-06 15:00:00,41.28,41.57,41.28,41.38,107100.0,35.9022,36.1545,35.9022,35.9892,107100.0
2011-01-06 15:30:00,41.37,41.51,41.33,41.41,159300.0,35.9805,36.1023,35.9457,36.0153,159300.0
2011-01-07 09:30:00,41.6,41.98,41.58,41.65,122900.0,36.1805,36.511,36.1632,36.224,122900.0
2011-01-07 10:00:00,41.65,41.94,41.63,41.94,92900.0,36.224,36.4763,36.2066,36.4763,92900.0
2011-01-07 10:30:00,41.94,42.03,41.82,41.87,80100.0,36.4763,36.5545,36.3719,36.4154,80100.0
2011-01-07 11:00:00,41.87,41.97,41.85,41.92,77000.0,36.4154,36.5023,36.398,36.4589,77000.0
2011-01-07 11:30:00,41.92,42.04,41.8,41.97,108400.0,36.4589,36.5632,36.3545,36.5023,108400.0
2011-01-07 12:00:00,41.96,42.05,41.85,41.85,79700.0,36.4936,36.5719,36.398,36.398,79700.0
2011-01-07 12:30:00,41.85,41.89,41.51,41.78,90700.0,36.398,36.4328,36.1023,36.3371,90700.0
2011-01-07 13:00:00,41.79,41.84,41.65,41.72,73200.0,36.3458,36.3893,36.224,36.2849,73200.0
2011-01-07 13:30:00,41.72,41.87,41.67,41.81,88400.0,36.2849,36.4154,36.2414,36.3632,88400.0
2011-01-07 14:00:00,41.81,41.86,41.69,41.74,33600.0,36.3632,36.4067,36.2588,36.3023,33600.0
2011-01-07 14:30:00,41.74,41.91,41.61,41.8,64900.0,36.3023,36.4502,36.1892,36.3545,64900.0
2011-01-07 15:00:00,41.81,41.91,41.77,41.79,61000.0,36.3632,36.4502,36.3284,36.3458,61000.0
2011-01-07 15:30:00,41.8,41.99,41.79,41.87,228400.0,36.3545,36.5197,36.3458,36.4154,228400.0
2011-01-10 09:30:00,41.83,42.0,41.4,41.51,66900.0,36.3806,36.5284,36.0066,36.1023,66900.0
2011-01-10 10:00:00,41.52,41.77,41.46,41.7,51200.0,36.111,36.3284,36.0588,36.2675,51200.0
2011-01-10 10:30:00,41.72,41.83,41.69,41.81,91600.0,36.2849,36.3806,36.2588,36.3632,91600.0
2011-01-10 11:00:00,41.79,41.93,41.62,41.92,59400.0,36.3458,36.4676,36.1979,36.4589,59400.0
2011-01-10 11:30:00,41.9,41.91,41.78,41.88,60700.0,36.4415,36.4502,36.3371,36.4241,60700.0
2011-01-10 12:00:00,41.88,42.08,41.74,41.97,105600.0,36.4241,36.598,36.3023,36.5023,105600.0
2011-01-10 12:30:00,41.97,42.1,41.87,41.99,38900.0,36.5023,36.6154,36.4154,36.5197,38900.0
2011-01-10 13:00:00,41.99,42.09,41.93,42.05,51900.0,36.5197,36.6067,36.4676,36.5719,51900.0
2011-01-10 13:30:00,42.05,42.15,42.04,42.07,25100.0,36.5719,36.6589,36.5632,36.5893,25100.0
2011-01-10 14:00:00,42.06,42.06,41.95,42.0,22600.0,36.5806,36.5806,36.485,36.5284,22600.0
2011-01-10 14:30:00,41.99,42.02,41.95,41.96,18200.0,36.5197,36.5458,36.485,36.4936,18200.0
2011-01-10 15:00:00,41.96,42.12,41.92,42.1,36800.0,36.4936,36.6328,36.4589,36.6154,36800.0
2011-01-10 15:30:00,42.1,42.1,41.84,41.88,135600.0,36.6154,36.6154,36.3893,36.4241,135600.0
2011-01-11 09:30:00,42.18,42.63,41.8,41.92,125700.0,36.685,37.0764,36.3545,36.4589,125700.0
2011-01-11 10:00:00,41.96,42.22,41.92,42.18,61700.0,36.4936,36.7198,36.4589,36.685,61700.0
2011-01-11 10:30:00,42.18,42.24,41.88,42.0,80100.0,36.685,36.7372,36.4241,36.5284,80100.0
2011-01-11 11:00:00,42.0,42.24,42.0,42.03,62500.0,36.5284,36.7372,36.5284,36.5545,62500.0
2011-01-11 11:30:00,42.03,42.15,41.99,42.05,39000.0,36.5545,36.6589,36.5197,36.5719,39000.0
2011-01-11 12:00:00,42.05,42.05,41.93,41.97,13100.0,36.5719,36.5719,36.4676,36.5023,13100.0
2011-01-11 12:30:00,41.97,41.97,41.93,41.94,63800.0,36.5023,36.5023,36.4676,36.4763,63800.0
2011-01-11 13:00:00,41.94,41.99,41.76,41.91,37300.0,36.4763,36.5197,36.3197,36.4502,37300.0
2011-01-11 13:30:00,41.91,41.91,41.62,41.62,21500.0,36.4502,36.4502,36.1979,36.1979,21500.0
2011-01-11 14:00:00,41.61,41.71,41.59,41.65,24200.0,36.1892,36.2762,36.1719,36.224,24200.0
2011-01-11 14:30:00,41.66,41.67,41.54,41.62,69600.0,36.2327,36.2414,36.1284,36.1979,69600.0
2011-01-11 15:00:00,41.62,41.72,41.56,41.71,45100.0,36.1979,36.2849,36.1458,36.2762,45100.0
2011-01-11 15:30:00,41.71,41.85,41.67,41.76,74400.0,36.2762,36.398,36.2414,36.3197,74400.0
2011-01-12 09:30:00,42.11,42.17,41.87,41.91,29900.0,36.6241,36.6763,36.4154,36.4502,29900.0
2011-01-12 10:00:00,41.91,42.03,41.83,41.94,44500.0,36.4502,36.5545,36.3806,36.4763,44500.0
2011-01-12 10:30:00,41.94,41.94,41.77,41.84,53800.0,36.4763,36.4763,36.3284,36.3893,53800.0
2011-01-12 11:00:00,41.84,41.96,41.81,41.94,37000.0,36.3893,36.4936,36.3632,36.4763,37000.0
2011-01-12 11:30:00,41.94,41.94,41.83,41.84,36400.0,36.4763,36.4763,36.3806,36.3893,36400.0
2011-01-12 12:00:00,41.85,41.87,41.76,41.79,43600.0,36.398,36.4154,36.3197,36.3458,43600.0
2011-01-12 12:30:00,41.79,41.82,41.77,41.78,132500.0,36.3458,36.3719,36.3284,36.3371,132500.0
2011-01-12 13:00:00,41.76,41.8,41.75,41.79,15000.0,36.3197,36.3545,36.311,36.3458,15000.0
2011-01-12 13:30:00,41.79,41.84,41.76,41.79,14100.0,36.3458,36.3893,36.3197,36.3458,14100.0
2011-01-12 14:00:00,41.77,41.8,41.7,41.8,17400.0,36.3284,36.3545,36.2675,36.3545,17400.0
2011-01-12 14:30:00,41.8,41.82,41.77,41.79,21000.0,36.3545,36.3719,36.3284,36.3458,21000.0
2011-01-12 15:00:00,41.79,41.83,41.73,41.77,97600.0,36.3458,36.3806,36.2936,36.3284,97600.0
2011-01-12 15:30:00,41.77,41.87,41.68,41.87,98000.0,36.3284,36.4154,36.2501,36.4154,98000.0
2011-01-13 09:30:00,41.78,41.9,41.56,41.83,38900.0,36.3371,36.4415,36.1458,36.3806,38900.0
2011-01-13 10:00:00,41.84,42.1,41.76,42.06,61800.0,36.3893,36.6154,36.3197,36.5806,61800.0
2011-01-13 10:30:00,42.07,42.1,41.91,42.0,52100.0,36.5893,36.6154,36.4502,36.5284,52100.0
2011-01-13 11:00:00,42.0,42.0,41.84,41.91,39300.0,36.5284,36.5284,36.3893,36.4502,39300.0
2011-01-13 11:30:00,41.92,42.1,41.8,41.8,51600.0,36.4589,36.6154,36.3545,36.3545,51600.0
2011-01-13 12:00:00,41.81,41.89,41.8,41.87,25700.0,36.3632,36.4328,36.3545,36.4154,25700.0
2011-01-13 12:30:00,41.87,41.9,41.77,41.8,32700.0,36.4154,36.4415,36.3284,36.3545,32700.0
2011-01-13 13:00:00,41.81,41.81,41.7,41.73,71800.0,36.3632,36.3632,36.2675,36.2936,71800.0
2011-01-13 13:30:00,41.73,41.82,41.71,41.82,36600.0,36.2936,36.3719,36.2762,36.3719,36600.0
2011-01-13 14:00:00,41.82,41.82,41.69,41.74,74000.0,36.3719,36.3719,36.2588,36.3023,74000.0
2011-01-13 14:30:00,41.74,41.84,41.73,41.8,62800.0,36.3023,36.3893,36.2936,36.3545,62800.0
2011-01-13 15:00:00,41.79,41.94,41.79,41.91,36500.0,36.3458,36.4763,36.3458,36.4502,36500.0
2011-01-13 15:30:00,41.9,42.03,41.85,42.02,124100.0,36.4415,36.5545,36.398,36.5458,124100.0
2011-01-14 09:30:00,42.01,42.24,42.01,42.17,20800.0,36.5371,36.7372,36.5371,36.6763,20800.0
2011-01-14 10:00:00,42.15,42.21,42.02,42.15,31000.0,36.6589,36.7111,36.5458,36.6589,31000.0
2011-01-14 10:30:00,42.11,42.19,42.01,42.1,44600.0,36.6241,36.6937,36.5371,36.6154,44600.0
2011-01-14 11:00:00,42.11,42.23,42.09,42.13,107400.0,36.6241,36.7285,36.6067,36.6415,107400.0
2011-01-14 11:30:00,42.14,42.23,42.13,42.21,9500.0,36.6502,36.7285,36.6415,36.7111,9500.0
2011-01-14 12:00:00,42.19,42.28,42.16,42.16,25900.0,36.6937,36.772,36.6676,36.6676,25900.0
2011-01-14 12:30:00,42.16,42.2,42.09,42.1,48000.0,36.6676,36.7024,36.6067,36.6154,48000.0
2011-01-14 13:00:00,42.1,42.1,41.99,42.04,72800.0,36.6154,36.6154,36.5197,36.5632,72800.0
2011-01-14 13:30:00,42.05,42.22,42.04,42.19,43900.0,36.5719,36.7198,36.5632,36.6937,43900.0
2011-01-14 14:00:00,42.17,42.2,42.08,42.12,37600.0,36.6763,36.7024,36.598,36.6328,37600.0
2011-01-14 14:30:00,42.13,42.19,42.06,42.19,46200.0,36.6415,36.6937,36.5806,36.6937,46200.0
2011-01-14 15:00:00,42.18,42.24,42.15,42.21,37800.0,36.685,36.7372,36.6589,36.7111,37800.0
2011-01-14 15:30:00,42.21,42.28,42.16,42.23,85200.0,36.7111,36.772,36.6676,36.7285,85200.0
2011-01-18 09:30:00,42.32,42.67,42.27,42.46,62200.0,36.8068,37.1112,36.7633,36.9285,62200.0
2011-01-18 10:00:00,42.45,42.53,42.33,42.35,42500.0,36.9198,36.9894,36.8154,36.8328,42500.0
2011-01-18 10:30:00,42.34,42.4,42.11,42.25,31900.0,36.8241,36.8763,36.6241,36.7459,31900.0
2011-01-18 11:00:00,42.25,42.28,42.13,42.14,34200.0,36.7459,36.772,36.6415,36.6502,34200.0
2011-01-18 11:30:00,42.15,42.18,42.07,42.1,17600.0,36.6589,36.685,36.5893,36.6154,17600.0
2011-01-18 12:00:00,42.14,42.15,42.05,42.12,24500.0,36.6502,36.6589,36.5719,36.6328,24500.0
2011-01-18 12:30:00,42.12,42.15,42.08,42.14,19700.0,36.6328,36.6589,36.598,36.6502,19700.0
2011-01-18 13:00:00,42.13,42.17,42.07,42.17,17600.0,36.6415,36.6763,36.5893,36.6763,17600.0
2011-01-18 13:30:00,42.19,42.23,42.17,42.21,13900.0,36.6937,36.7285,36.6763,36.7111,13900.0
2011-01-18 14:00:00,42.19,42.29,42.18,42.29,19300.0,36.6937,36.7807,36.685,36.7807,19300.0
2011-01-18 14:30:00,42.3,42.36,42.27,42.29,41100.0,36.7894,36.8415,36.7633,36.7807,41100.0
2011-01-18 15:00:00,42.3,42.31,42.14,42.28,40800.0,36.7894,36.7981,36.6502,36.772,40800.0
2011-01-18 15:30:00,42.28,42.53,42.28,42.53,306300.0,36.772,36.9894,36.772,36.9894,306300.0
2011-01-19 09:30:00,42.27,42.45,41.85,42.05,75300.0,36.7633,36.9198,36.398,36.5719,75300.0
2011-01-19 10:00:00,42.04,42.1,41.96,42.0,92600.0,36.5632,36.6154,36.4936,36.5284,92600.0
2011-01-19 10:30:00,42.0,42.09,41.98,42.09,29200.0,36.5284,36.6067,36.511,36.6067,29200.0
2011-01-19 11:00:00,42.09,42.1,42.01,42.06,14400.0,36.6067,36.6154,36.5371,36.5806,14400.0
2011-01-19 11:30:00,42.07,42.14,42.03,42.06,27000.0,36.5893,36.6502,36.5545,36.5806,27000.0
2011-01-19 12:00:00,42.07,42.07,41.89,41.91,31600.0,36.5893,36.5893,36.4328,36.4502,31600.0
2011-01-19 12:30:00,41.9,41.91,41.75,41.77,31300.0,36.4415,36.4502,36.311,36.3284,31300.0
2011-01-19 13:00:00,41.77,41.83,41.75,41.79,26500.0,36.3284,36.3806,36.311,36.3458,26500.0
2011-01-19 13:30:00,41.79,41.8,41.67,41.7,32300.0,36.3458,36.3545,36.2414,36.2675,32300.0
2011-01-19 14:00:00,41.71,41.72,41.51,41.52,40600.0,36.2762,36.2849,36.1023,36.111,40600.0
2011-01-19 14:30:00,41.51,41.56,41.38,41.47,94500.0,36.1023,36.1458,35.9892,36.0675,94500.0
2011-01-19 15:00:00,41.46,41.52,41.39,41.48,63600.0,36.0588,36.111,35.9979,36.0762,63600.0
2011-01-19 15:30:00,41.48,41.57,41.23,41.57,151800.0,36.0762,36.1545,35.8588,36.1545,151800.0
2011-01-20 09:30:00,41.35,41.78,41.06,41.25,114700.0,35.9631,36.3371,35.7109,35.8761,114700.0
2011-01-20 10:00:00,41.23,41.36,41.11,41.14,112800.0,35.8588,35.9718,35.7544,35.7805,112800.0
2011-01-20 10:30:00,41.15,41.17,40.84,40.85,81800.0,35.7892,35.8066,35.5196,35.5283,81800.0
2011-01-20 11:00:00,40.85,40.89,40.67,40.68,80400.0,35.5283,35.563,35.3717,35.3804,80400.0
2011-01-20 11:30:00,40.69,41.03,40.64,41.03,46800.0,35.3891,35.6848,35.3456,35.6848,46800.0
2011-01-20 12:00:00,41.03,41.2,41.03,41.16,53300.0,35.6848,35.8327,35.6848,35.7979,53300.0
2011-01-20 12:30:00,41.16,41.34,41.11,41.29,27800.0,35.7979,35.9544,35.7544,35.9109,27800.0
2011-01-20 13:00:00,41.3,41.3,41.1,41.12,22000.0,35.9196,35.9196,35.7457,35.7631,22000.0
2011-01-20 13:30:00,41.11,41.29,41.06,41.29,35200.0,35.7544,35.9109,35.7109,35.9109,35200.0
2011-01-20 14:00:00,41.27,41.31,41.19,41.22,29700.0,35.8935,35.9283,35.824,35.8501,29700.0
2011-01-20 14:30:00,41.2,41.36,41.2,41.26,39300.0,35.8327,35.9718,35.8327,35.8848,39300.0
2011-01-20 15:00:00,41.26,41.26,41.01,41.02,79000.0,35.8848,35.8848,35.6674,35.6761,79000.0
2011-01-20 15:30:00,41.03,41.08,40.91,40.94,214100.0,35.6848,35.7283,35.5804,35.6065,214100.0
2011-01-21 09:30:00,41.18,41.36,41.03,41.25,44100.0,35.8153,35.9718,35.6848,35.8761,44100.0
2011-01-21 10:00:00,41.25,41.32,41.17,41.17,32500.0,35.8761,35.937,35.8066,35.8066,32500.0
2011-01-21 10:30:00,41.16,41.37,41.14,41.37,39200.0,35.7979,35.9805,35.7805,35.9805,39200.0
2011-01-21 11:00:00,41.36,41.45,41.13,41.24,52600.0,35.9718,36.0501,35.7718,35.8674,52600.0
2011-01-21 11:30:00,41.24,41.26,41.09,41.19,18700.0,35.8674,35.8848,35.737,35.824,18700.0
2011-01-21 12:00:00,41.19,41.34,41.14,41.21,67900.0,35.824,35.9544,35.7805,35.8414,67900.0
2011-01-21 12:30:00,41.22,41.27,41.12,41.23,22700.0,35.8501,35.8935,35.7631,35.8588,22700.0
2011-01-21 13:00:00,41.22,41.26,41.12,41.2,28600.0,35.8501,35.8848,35.7631,35.8327,28600.0
2011-01-21 13:30:00,41.21,41.24,41.15,41.23,17500.0,35.8414,35.8674,35.7892,35.8588,17500.0
2011-01-21 14:00:00,41.24,41.24,41.09,41.14,33600.0,35.8674,35.8674,35.737,35.7805,33600.0
2011-01-21 14:30:00,41.14,41.25,41.14,41.14,25400.0,35.7805,35.8761,35.7805,35.7805,25400.0
2011-01-21 15:00:00,41.15,41.26,41.11,41.21,41800.0,35.7892,35.8848,35.7544,35.8414,41800.0
2011-01-21 15:30:00,41.21,41.21,41.1,41.14,96000.0,35.8414,35.8414,35.7457,35.7805,96000.0
2011-01-24 09:30:00,41.19,41.35,41.09,41.14,31000.0,35.824,35.9631,35.737,35.7805,31000.0
2011-01-24 10:00:00,41.13,41.2,41.06,41.15,40600.0,35.7718,35.8327,35.7109,35.7892,40600.0
2011-01-24 10:30:00,41.15,41.21,41.09,41.2,38600.0,35.7892,35.8414,35.737,35.8327,38600.0
2011-01-24 11:00:00,41.21,41.33,41.2,41.28,50700.0,35.8414,35.9457,35.8327,35.9022,50700.0
2011-01-24 11:30:00,41.28,41.52,41.28,41.47,49100.0,35.9022,36.111,35.9022,36.0675,49100.0
2011-01-24 12:00:00,41.46,41.68,41.45,41.45,35600.0,36.0588,36.2501,36.0501,36.0501,35600.0
2011-01-24 12:30:00,41.45,41.54,41.39,41.46,34500.0,36.0501,36.1284,35.9979,36.0588,34500.0
2011-01-24 13:00:00,41.46,41.55,41.38,41.38,34700.0,36.0588,36.1371,35.9892,35.9892,34700.0
2011-01-24 13:30:00,41.38,41.52,41.37,41.38,53000.0,35.9892,36.111,35.9805,35.9892,53000.0
2011-01-24 14:00:00,41.38,41.4,41.26,41.29,88800.0,35.9892,36.0066,35.8848,35.9109,88800.0
2011-01-24 14:30:00,41.29,41.33,41.23,41.26,61300.0,35.9109,35.9457,35.8588,35.8848,61300.0
2011-01-24 15:00:00,41.26,41.28,41.21,41.23,57800.0,35.8848,35.9022,35.8414,35.8588,57800.0
2011-01-24 15:30:00,41.23,41.41,41.23,41.36,86500.0,35.8588,36.0153,35.8588,35.9718,86500.0
2011-01-25 09:30:00,41.29,41.58,41.18,41.53,103700.0,35.9109,36.1632,35.8153,36.1197,103700.0
2011-01-25 10:00:00,41.53,41.81,41.47,41.74,112300.0,36.1197,36.3632,36.0675,36.3023,112300.0
2011-01-25 10:30:00,41.71,41.82,41.6,41.76,62800.0,36.2762,36.3719,36.1805,36.3197,62800.0
2011-01-25 11:00:00,41.75,41.75,41.3,41.3,65500.0,36.311,36.311,35.9196,35.9196,65500.0
2011-01-25 11:30:00,41.31,41.66,41.31,41.5,59700.0,35.9283,36.2327,35.9283,36.0936,59700.0
2011-01-25 12:00:00,41.5,41.67,41.5,41.63,26500.0,36.0936,36.2414,36.0936,36.2066,26500.0
2011-01-25 12:30:00,41.65,41.88,41.6,41.79,32200.0,36.224,36.4241,36.1805,36.3458,32200.0
2011-01-25 13:00:00,41.78,41.8,41.71,41.73,25900.0,36.3371,36.3545,36.2762,36.2936,25900.0
2011-01-25 13:30:00,41.72,41.73,41.64,41.64,15900.0,36.2849,36.2936,36.2153,36.2153,15900.0
2011-01-25 14:00:00,41.65,41.65,41.38,41.4,43200.0,36.224,36.224,35.9892,36.0066,43200.0
2011-01-25 14:30:00,41.39,41.51,41.37,41.46,65100.0,35.9979,36.1023,35.9805,36.0588,65100.0
2011-01-25 15:00:00,41.48,41.71,41.45,41.68,58800.0,36.0762,36.2762,36.0501,36.2501,58800.0
2011-01-25 15:30:00,41.69,41.71,41.56,41.68,141200.0,36.2588,36.2762,36.1458,36.2501,141200.0
2011-01-26 09:30:00,41.8,41.97,41.66,41.89,47600.0,36.3545,36.5023,36.2327,36.4328,47600.0
2011-01-26 10:00:00,41.91,42.34,41.91,42.21,86900.0,36.4502,36.8241,36.4502,36.7111,86900.0
2011-01-26 10:30:00,42.22,42.49,42.08,42.14,86900.0,36.7198,36.9546,36.598,36.6502,86900.0
2011-01-26 11:00:00,42.15,42.38,42.1,42.14,42600.0,36.6589,36.8589,36.6154,36.6502,42600.0
2011-01-26 11:30:00,42.13,42.33,42.13,42.29,20200.0,36.6415,36.8154,36.6415,36.7807,20200.0
2011-01-26 12:00:00,42.29,42.35,42.22,42.23,18400.0,36.7807,36.8328,36.7198,36.7285,18400.0
2011-01-26 12:30:00,42.22,42.29,42.16,42.22,33800.0,36.7198,36.7807,36.6676,36.7198,33800.0
2011-01-26 13:00:00,42.21,42.25,42.11,42.11,30400.0,36.7111,36.7459,36.6241,36.6241,30400.0
2011-01-26 13:30:00,42.12,42.21,42.11,42.19,20800.0,36.6328,36.7111,36.6241,36.6937,20800.0
2011-01-26 14:00:00,42.19,42.34,42.13,42.19,36100.0,36.6937,36.8241,36.6415,36.6937,36100.0
2011-01-26 14:30:00,42.18,42.29,42.11,42.25,56900.0,36.685,36.7807,36.6241,36.7459,56900.0
2011-01-26 15:00:00,42.24,42.32,42.19,42.23,51800.0,36.7372,36.8068,36.6937,36.7285,51800.0
2011-01-26 15:30:00,42.24,42.28,42.15,42.19,137600.0,36.7372,36.772,36.6589,36.6937,137600.0
2011-01-27 09:30:00,42.21,42.71,42.03,42.57,65200.0,36.7111,37.1459,36.5545,37.0242,65200.0
2011-01-27 10:00:00,42.52,42.65,42.38,42.51,62200.0,36.9807,37.0938,36.8589,36.972,62200.0
2011-01-27 10:30:00,42.53,42.68,42.46,42.55,70300.0,36.9894,37.1199,36.9285,37.0068,70300.0
2011-01-27 11:00:00,42.51,42.53,42.38,42.42,54400.0,36.972,36.9894,36.8589,36.8937,54400.0
2011-01-27 11:30:00,42.44,42.56,42.35,42.49,46800.0,36.9111,37.0155,36.8328,36.9546,46800.0
2011-01-27 12:00:00,42.47,42.55,42.42,42.5,34300.0,36.9372,37.0068,36.8937,36.9633,34300.0
2011-01-27 12:30:00,42.49,42.59,42.45,42.56,63400.0,36.9546,37.0416,36.9198,37.0155,63400.0
2011-01-27 13:00:00,42.55,42.58,42.43,42.56,47000.0,37.0068,37.0329,36.9024,37.0155,47000.0
2011-01-27 13:30:00,42.52,42.83,42.5,42.83,82200.0,36.9807,37.2503,36.9633,37.2503,82200.0
2011-01-27 14:00:00,42.81,43.03,42.79,42.95,246400.0,37.2329,37.4243,37.2155,37.3547,246400.0
2011-01-27 14:30:00,42.95,43.12,42.94,43.05,174600.0,37.3547,37.5025,37.346,37.4416,174600.0
2011-01-27 15:00:00,43.03,43.08,42.93,42.96,179100.0,37.4243,37.4677,37.3373,37.3634,179100.0
2011-01-27 15:30:00,42.96,43.1,42.78,42.79,417500.0,37.3634,37.4851,37.2068,37.2155,417500.0
2011-01-28 09:30:00,42.84,42.84,41.01,41.62,334000.0,37.259,37.259,35.6674,36.1979,334000.0
2011-01-28 10:00:00,41.62,41.77,41.38,41.39,451000.0,36.1979,36.3284,35.9892,35.9979,451000.0
2011-01-28 10:30:00,41.39,41.48,41.15,41.45,369900.0,35.9979,36.0762,35.7892,36.0501,369900.0
2011-01-28 11:00:00,41.45,41.55,41.27,41.37,240500.0,36.0501,36.1371,35.8935,35.9805,240500.0
2011-01-28 11:30:00,41.37,41.4,41.28,41.34,180700.0,35.9805,36.0066,35.9022,35.9544,180700.0
2011-01-28 12:00:00,41.36,41.63,41.29,41.53,101200.0,35.9718,36.2066,35.9109,36.1197,101200.0
2011-01-28 12:30:00,41.5,41.7,41.49,41.69,149300.0,36.0936,36.2675,36.0849,36.2588,149300.0
2011-01-28 13:00:00,41.69,41.7,41.33,41.35,108200.0,36.2588,36.2675,35.9457,35.9631,108200.0
2011-01-28 13:30:00,41.35,41.45,41.34,41.45,108400.0,35.9631,36.0501,35.9544,36.0501,108400.0
2011-01-28 14:00:00,41.44,41.53,41.43,41.5,118000.0,36.0414,36.1197,36.0327,36.0936,118000.0
2011-01-28 14:30:00,41.5,41.56,41.38,41.39,126000.0,36.0936,36.1458,35.9892,35.9979,126000.0
2011-01-28 15:00:00,41.39,41.53,41.26,41.28,260100.0,35.9979,36.1197,35.8848,35.9022,260100.0
2011-01-28 15:30:00,41.28,41.38,41.2,41.35,469500.0,35.9022,35.9892,35.8327,35.9631,469500.0
2011-01-31 09:30:00,41.28,41.65,41.04,41.05,326000.0,35.9022,36.224,35.6935,35.7022,326000.0
2011-01-31 10:00:00,41.04,41.21,40.88,41.17,170100.0,35.6935,35.8414,35.5543,35.8066,170100.0
2011-01-31 10:30:00,41.17,41.25,41.02,41.09,90000.0,35.8066,35.8761,35.6761,35.737,90000.0
2011-01-31 11:00:00,41.09,41.3,41.07,41.27,117900.0,35.737,35.9196,35.7196,35.8935,117900.0
2011-01-31 11:30:00,41.26,41.34,41.24,41.28,86600.0,35.8848,35.9544,35.8674,35.9022,86600.0
2011-01-31 12:00:00,41.26,41.36,41.26,41.31,126900.0,35.8848,35.9718,35.8848,35.9283,126900.0
2011-01-31 12:30:00,41.3,41.34,41.08,41.09,106800.0,35.9196,35.9544,35.7283,35.737,106800.0
2011-01-31 13:00:00,41.1,41.24,41.08,41.22,91200.0,35.7457,35.8674,35.7283,35.8501,91200.0
2011-01-31 13:30:00,41.21,41.21,41.1,41.12,76000.0,35.8414,35.8414,35.7457,35.7631,76000.0
2011-01-31 14:00:00,41.12,41.2,40.95,40.98,112100.0,35.7631,35.8327,35.6152,35.6413,112100.0
2011-01-31 14:30:00,40.97,41.02,40.89,41.01,111800.0,35.6326,35.6761,35.563,35.6674,111800.0
2011-01-31 15:00:00,41.01,41.08,40.97,41.03,129200.0,35.6674,35.7283,35.6326,35.6848,129200.0
2011-01-31 15:30:00,41.02,41.12,40.97,40.99,318900.0,35.6761,35.7631,35.6326,35.65,318900.0
2011-02-01 09:30:00,41.3,41.6,41.3,41.37,95900.0,35.9196,36.1805,35.9196,35.9805,95900.0
2011-02-01 10:00:00,41.39,41.56,41.3,41.54,83700.0,35.9979,36.1458,35.9196,36.1284,83700.0
2011-02-01 10:30:00,41.52,41.69,41.48,41.66,58300.0,36.111,36.2588,36.0762,36.2327,58300.0
2011-02-01 11:00:00,41.67,41.74,41.55,41.64,38600.0,36.2414,36.3023,36.1371,36.2153,38600.0
2011-02-01 11:30:00,41.64,41.8,41.64,41.74,37600.0,36.2153,36.3545,36.2153,36.3023,37600.0
2011-02-01 12:00:00,41.73,41.88,41.66,41.81,65800.0,36.2936,36.4241,36.2327,36.3632,65800.0
2011-02-01 12:30:00,41.82,41.87,41.67,41.71,44000.0,36.3719,36.4154,36.2414,36.2762,44000.0
2011-02-01 13:00:00,41.72,41.75,41.6,41.68,28100.0,36.2849,36.311,36.1805,36.2501,28100.0
2011-02-01 13:30:00,41.67,41.68,41.39,41.39,56400.0,36.2414,36.2501,35.9979,35.9979,56400.0
2011-02-01 14:00:00,41.4,41.49,41.4,41.4,60400.0,36.0066,36.0849,36.0066,36.0066,60400.0
2011-02-01 14:30:00,41.42,41.51,41.39,41.46,54400.0,36.024,36.1023,35.9979,36.0588,54400.0
2011-02-01 15:00:00,41.48,41.51,41.43,41.45,61300.0,36.0762,36.1023,36.0327,36.0501,61300.0
2011-02-01 15:30:00,41.44,41.51,41.39,41.44,138200.0,36.0414,36.1023,35.9979,36.0414,138200.0
2011-02-02 09:30:00,41.21,41.29,40.89,41.01,127000.0,35.8414,35.9109,35.563,35.6674,127000.0
2011-02-02 10:00:00,41.0,41.31,40.97,41.11,163100.0,35.6587,35.9283,35.6326,35.7544,163100.0
2011-02-02 10:30:00,41.11,41.13,40.96,41.08,70600.0,35.7544,35.7718,35.6239,35.7283,70600.0
2011-02-02 11:00:00,41.1,41.1,40.89,41.02,29700.0,35.7457,35.7457,35.563,35.6761,29700.0
2011-02-02 11:30:00,41.03,41.07,40.98,41.02,35200.0,35.6848,35.7196,35.6413,35.6761,35200.0
2011-02-02 12:00:00,41.01,41.04,40.9,40.9,27900.0,35.6674,35.6935,35.5717,35.5717,27900.0
2011-02-02 12:30:00,40.9,40.9,40.73,40.74,52400.0,35.5717,35.5717,35.4239,35.4326,52400.0
2011-02-02 13:00:00,40.73,40.8,40.69,40.79,31800.0,35.4239,35.4848,35.3891,35.4761,31800.0
2011-02-02 13:30:00,40.78,40.81,40.71,40.72,26200.0,35.4674,35.4935,35.4065,35.4152,26200.0
2011-02-02 14:00:00,40.73,40.77,40.7,40.73,50100.0,35.4239,35.4587,35.3978,35.4239,50100.0
2011-02-02 14:30:00,40.73,40.83,40.72,40.79,30500.0,35.4239,35.5109,35.4152,35.4761,30500.0
2011-02-02 15:00:00,40.79,40.81,40.66,40.66,50500.0,35.4761,35.4935,35.363,35.363,50500.0
2011-02-02 15:30:00,40.66,40.68,40.41,40.42,293700.0,35.363,35.3804,35.1456,35.1543,293700.0
2011-02-03 09:30:00,40.53,40.73,40.41,40.73,53900.0,35.2499,35.4239,35.1456,35.4239,53900.0
2011-02-03 10:00:00,40.76,40.85,40.32,40.5,70200.0,35.45,35.5283,35.0673,35.2239,70200.0
2011-02-03 10:30:00,40.49,40.59,40.41,40.53,53100.0,35.2152,35.3021,35.1456,35.2499,53100.0
2011-02-03 11:00:00,40.53,40.89,40.48,40.85,52800.0,35.2499,35.563,35.2065,35.5283,52800.0
2011-02-03 11:30:00,40.86,40.99,40.84,40.97,34700.0,35.537,35.65,35.5196,35.6326,34700.0
2011-02-03 12:00:00,40.99,41.0,40.73,40.78,32700.0,35.65,35.6587,35.4239,35.4674,32700.0
2011-02-03 12:30:00,40.77,40.79,40.71,40.74,18300.0,35.4587,35.4761,35.4065,35.4326,18300.0
2011-02-03 13:00:00,40.74,40.75,40.63,40.69,24900.0,35.4326,35.4413,35.3369,35.3891,24900.0
2011-02-03 13:30:00,40.69,40.72,40.6,40.66,22200.0,35.3891,35.4152,35.3108,35.363,22200.0
2011-02-03 14:00:00,40.66,40.77,40.61,40.76,41200.0,35.363,35.4587,35.3195,35.45,41200.0
2011-02-03 14:30:00,40.76,40.83,40.66,40.74,52100.0,35.45,35.5109,35.363,35.4326,52100.0
2011-02-03 15:00:00,40.75,40.89,40.73,40.86,86500.0,35.4413,35.563,35.4239,35.537,86500.0
2011-02-03 15:30:00,40.85,40.9,40.72,40.72,244300.0,35.5283,35.5717,35.4152,35.4152,244300.0
2011-02-04 09:30:00,40.94,40.94,40.48,40.71,60300.0,35.6065,35.6065,35.2065,35.4065,60300.0
2011-02-04 10:00:00,40.71,40.91,40.67,40.78,77600.0,35.4065,35.5804,35.3717,35.4674,77600.0
2011-02-04 10:30:00,40.78,40.84,40.46,40.56,44300.0,35.4674,35.5196,35.1891,35.276,44300.0
2011-02-04 11:00:00,40.54,40.71,40.51,40.71,41900.0,35.2586,35.4065,35.2325,35.4065,41900.0
2011-02-04 11:30:00,40.71,40.78,40.69,40.77,31500.0,35.4065,35.4674,35.3891,35.4587,31500.0
2011-02-04 12:00:00,40.76,40.83,40.74,40.81,25900.0,35.45,35.5109,35.4326,35.4935,25900.0
2011-02-04 12:30:00,40.81,40.99,40.81,40.97,18800.0,35.4935,35.65,35.4935,35.6326,18800.0
2011-02-04 13:00:00,40.96,41.02,40.93,41.01,15800.0,35.6239,35.6761,35.5978,35.6674,15800.0
2011-02-04 13:30:00,41.0,41.05,40.91,40.96,12400.0,35.6587,35.7022,35.5804,35.6239,12400.0
2011-02-04 14:00:00,40.97,40.97,40.88,40.91,12900.0,35.6326,35.6326,35.5543,35.5804,12900.0
2011-02-04 14:30:00,40.9,40.95,40.87,40.94,20300.0,35.5717,35.6152,35.5456,35.6065,20300.0
2011-02-04 15:00:00,40.95,41.01,40.94,41.01,23700.0,35.6152,35.6674,35.6065,35.6674,23700.0
2011-02-04 15:30:00,41.01,41.07,40.97,41.06,76600.0,35.6674,35.7196,35.6326,35.7109,76600.0
2011-02-07 09:30:00,41.07,41.07,40.9,40.94,66600.0,35.7196,35.7196,35.5717,35.6065,66600.0
2011-02-07 10:00:00,40.96,40.97,40.85,40.94,82000.0,35.6239,35.6326,35.5283,35.6065,82000.0
2011-02-07 10:30:00,40.93,41.0,40.9,40.98,42300.0,35.5978,35.6587,35.5717,35.6413,42300.0
2011-02-07 11:00:00,41.0,41.04,40.93,40.97,32700.0,35.6587,35.6935,35.5978,35.6326,32700.0
2011-02-07 11:30:00,40.96,41.02,40.86,40.88,44500.0,35.6239,35.6761,35.537,35.5543,44500.0
2011-02-07 12:00:00,40.9,41.07,40.9,41.03,56300.0,35.5717,35.7196,35.5717,35.6848,56300.0
2011-02-07 12:30:00,41.04,41.05,40.95,40.95,19500.0,35.6935,35.7022,35.6152,35.6152,19500.0
2011-02-07 13:00:00,40.96,40.99,40.89,40.89,15100.0,35.6239,35.65,35.563,35.563,15100.0
2011-02-07 13:30:00,40.89,40.92,40.85,40.88,24800.0,35.563,35.5891,35.5283,35.5543,24800.0
2011-02-07 14:00:00,40.88,41.01,40.87,40.98,43100.0,35.5543,35.6674,35.5456,35.6413,43100.0
2011-02-07 14:30:00,40.98,41.04,40.96,40.97,56700.0,35.6413,35.6935,35.6239,35.6326,56700.0
2011-02-07 15:00:00,40.97,41.06,40.97,41.04,40700.0,35.6326,35.7109,35.6326,35.6935,40700.0
2011-02-07 15:30:00,41.04,41.16,41.02,41.13,115100.0,35.6935,35.7979,35.6761,35.7718,115100.0
2011-02-08 09:30:00,41.25,41.48,41.2,41.38,80300.0,35.8761,36.0762,35.8327,35.9892,80300.0
2011-02-08 10:00:00,41.39,41.66,41.34,41.61,73400.0,35.9979,36.2327,35.9544,36.1892,73400.0
2011-02-08 10:30:00,41.59,41.6,41.46,41.46,38400.0,36.1719,36.1805,36.0588,36.0588,38400.0
2011-02-08 11:00:00,41.49,41.6,41.43,41.54,74200.0,36.0849,36.1805,36.0327,36.1284,74200.0
2011-02-08 11:30:00,41.55,41.71,41.53,41.61,34100.0,36.1371,36.2762,36.1197,36.1892,34100.0
2011-02-08 12:00:00,41.61,41.62,41.56,41.6,18200.0,36.1892,36.1979,36.1458,36.1805,18200.0
2011-02-08 12:30:00,41.63,41.63,41.55,41.56,36300.0,36.2066,36.2066,36.1371,36.1458,36300.0
2011-02-08 13:00:00,41.57,41.57,41.38,41.38,23900.0,36.1545,36.1545,35.9892,35.9892,23900.0
2011-02-08 13:30:00,41.38,41.45,41.36,41.4,25100.0,35.9892,36.0501,35.9718,36.0066,25100.0
2011-02-08 14:00:00,41.41,41.55,41.38,41.54,26300.0,36.0153,36.1371,35.9892,36.1284,26300.0
2011-02-08 14:30:00,41.55,41.62,41.51,41.55,68100.0,36.1371,36.1979,36.1023,36.1371,68100.0
2011-02-08 15:00:00,41.54,41.7,41.49,41.53,85900.0,36.1284,36.2675,36.0849,36.1197,85900.0
2011-02-08 15:30:00,41.52,41.59,41.42,41.44,189600.0,36.111,36.1719,36.024,36.0414,189600.0
2011-02-09 09:30:00,41.42,41.64,41.17,41.29,89300.0,36.024,36.2153,35.8066,35.9109,89300.0
2011-02-09 10:00:00,41.3,41.36,41.25,41.33,94100.0,35.9196,35.9718,35.8761,35.9457,94100.0
2011-02-09 10:30:00,41.32,41.6,41.3,41.57,71600.0,35.937,36.1805,35.9196,36.1545,71600.0
2011-02-09 11:00:00,41.56,41.57,41.26,41.31,78700.0,36.1458,36.1545,35.8848,35.9283,78700.0
2011-02-09 11:30:00,41.3,41.41,41.21,41.29,54300.0,35.9196,36.0153,35.8414,35.9109,54300.0
2011-02-09 12:00:00,41.28,41.31,41.16,41.2,29000.0,35.9022,35.9283,35.7979,35.8327,29000.0
2011-02-09 12:30:00,41.2,41.3,41.1,41.12,34100.0,35.8327,35.9196,35.7457,35.7631,34100.0
2011-02-09 13:00:00,41.15,41.29,41.15,41.21,26100.0,35.7892,35.9109,35.7892,35.8414,26100.0
2011-02-09 13:30:00,41.22,41.24,41.1,41.1,27800.0,35.8501,35.8674,35.7457,35.7457,27800.0
2011-02-09 14:00:00,41.12,41.19,41.02,41.14,38400.0,35.7631,35.824,35.6761,35.7805,38400.0
2011-02-09 14:30:00,41.17,41.19,41.1,41.18,31500.0,35.8066,35.824,35.7457,35.8153,31500.0
2011-02-09 15:00:00,41.17,41.27,41.17,41.21,63800.0,35.8066,35.8935,35.8066,35.8414,63800.0
2011-02-09 15:30:00,41.23,41.37,41.2,41.36,106200.0,35.8588,35.9805,35.8327,35.9718,106200.0
2011-02-10 09:30:00,41.04,41.38,41.02,41.31,33200.0,35.6935,35.9892,35.6761,35.9283,33200.0
2011-02-10 10:00:00,41.31,41.58,41.18,41.5,55400.0,35.9283,36.1632,35.8153,36.0936,55400.0
2011-02-10 10:30:00,41.51,41.55,41.45,41.48,34600.0,36.1023,36.1371,36.0501,36.0762,34600.0
2011-02-10 11:00:00,41.48,41.67,41.37,41.67,42600.0,36.0762,36.2414,35.9805,36.2414,42600.0
2011-02-10 11:30:00,41.66,41.82,41.65,41.8,20400.0,36.2327,36.3719,36.224,36.3545,20400.0
2011-02-10 12:00:00,41.8,41.8,41.67,41.72,13900.0,36.3545,36.3545,36.2414,36.2849,13900.0
2011-02-10 12:30:00,41.72,41.75,41.68,41.74,14100.0,36.2849,36.311,36.2501,36.3023,14100.0
2011-02-10 13:00:00,41.74,41.8,41.68,41.7,15900.0,36.3023,36.3545,36.2501,36.2675,15900.0
2011-02-10 13:30:00,41.69,41.78,41.68,41.76,16500.0,36.2588,36.3371,36.2501,36.3197,16500.0
2011-02-10 14:00:00,41.75,41.78,41.68,41.74,19300.0,36.311,36.3371,36.2501,36.3023,19300.0
2011-02-10 14:30:00,41.76,41.82,41.66,41.66,24200.0,36.3197,36.3719,36.2327,36.2327,24200.0
2011-02-10 15:00:00,41.67,41.7,41.64,41.7,24600.0,36.2414,36.2675,36.2153,36.2675,24600.0
2011-02-10 15:30:00,41.71,41.76,41.58,41.68,113400.0,36.2762,36.3197,36.1632,36.2501,113400.0
2011-02-11 09:30:00,41.46,41.77,41.46,41.69,57600.0,36.1699,36.4403,36.1699,36.3705,57600.0
2011-02-11 10:00:00,41.7,41.96,41.7,41.89,25400.0,36.3792,36.6061,36.3792,36.545,25400.0
2011-02-11 10:30:00,41.9,42.06,41.84,42.06,20400.0,36.5537,36.6933,36.5014,36.6933,20400.0
2011-02-11 11:00:00,42.05,42.28,41.99,42.17,77800.0,36.6846,36.8852,36.6322,36.7893,77800.0
2011-02-11 11:30:00,42.17,42.27,42.09,42.23,61600.0,36.7893,36.8765,36.7195,36.8416,61600.0
2011-02-11 12:00:00,42.22,42.27,42.15,42.16,21600.0,36.8329,36.8765,36.7718,36.7806,21600.0
2011-02-11 12:30:00,42.21,42.25,42.14,42.23,17600.0,36.8242,36.8591,36.7631,36.8416,17600.0
2011-02-11 13:00:00,42.23,42.37,42.22,42.35,16400.0,36.8416,36.9638,36.8329,36.9463,16400.0
2011-02-11 13:30:00,42.34,42.36,42.16,42.16,46000.0,36.9376,36.955,36.7806,36.7806,46000.0
2011-02-11 14:00:00,42.16,42.28,42.15,42.24,49700.0,36.7806,36.8852,36.7718,36.8503,49700.0
2011-02-11 14:30:00,42.25,42.26,42.18,42.18,44300.0,36.8591,36.8678,36.798,36.798,44300.0
2011-02-11 15:00:00,42.18,42.23,42.17,42.18,51100.0,36.798,36.8416,36.7893,36.798,51100.0
2011-02-11 15:30:00,42.19,42.24,42.13,42.24,85400.0,36.8067,36.8503,36.7544,36.8503,85400.0
2011-02-14 09:30:00,42.24,42.59,42.18,42.21,42900.0,36.8503,37.1557,36.798,36.8242,42900.0
2011-02-14 10:00:00,42.2,42.35,42.1,42.11,43100.0,36.8154,36.9463,36.7282,36.7369,43100.0
2011-02-14 10:30:00,42.11,42.11,41.96,42.02,49500.0,36.7369,36.7369,36.6061,36.6584,49500.0
2011-02-14 11:00:00,42.06,42.11,41.96,42.07,45300.0,36.6933,36.7369,36.6061,36.702,45300.0
2011-02-14 11:30:00,42.1,42.13,42.01,42.05,25200.0,36.7282,36.7544,36.6497,36.6846,25200.0
2011-02-14 12:00:00,42.06,42.18,41.99,42.17,39400.0,36.6933,36.798,36.6322,36.7893,39400.0
2011-02-14 12:30:00,42.17,42.23,42.16,42.17,19700.0,36.7893,36.8416,36.7806,36.7893,19700.0
2011-02-14 13:00:00,42.17,42.17,42.01,42.05,24200.0,36.7893,36.7893,36.6497,36.6846,24200.0
2011-02-14 13:30:00,42.05,42.09,42.03,42.09,15300.0,36.6846,36.7195,36.6671,36.7195,15300.0
2011-02-14 14:00:00,42.09,42.17,42.05,42.15,29500.0,36.7195,36.7893,36.6846,36.7718,29500.0
2011-02-14 14:30:00,42.14,42.23,42.12,42.22,19700.0,36.7631,36.8416,36.7457,36.8329,19700.0
2011-02-14 15:00:00,42.22,42.23,42.13,42.17,29900.0,36.8329,36.8416,36.7544,36.7893,29900.0
2011-02-14 15:30:00,42.17,42.31,42.14,42.29,84600.0,36.7893,36.9114,36.7631,36.894,84600.0
2011-02-15 09:30:00,42.16,42.65,42.16,42.46,72800.0,36.7806,37.208,36.7806,37.0423,72800.0
2011-02-15 10:00:00,42.46,42.52,42.28,42.28,44200.0,37.0423,37.0946,36.8852,36.8852,44200.0
2011-02-15 10:30:00,42.27,42.44,42.27,42.3,57100.0,36.8765,37.0248,36.8765,36.9027,57100.0
2011-02-15 11:00:00,42.32,42.61,42.28,42.6,98500.0,36.9201,37.1731,36.8852,37.1644,98500.0
2011-02-15 11:30:00,42.6,42.6,42.45,42.49,17400.0,37.1644,37.1644,37.0335,37.0684,17400.0
2011-02-15 12:00:00,42.5,42.57,42.45,42.55,23900.0,37.0772,37.1382,37.0335,37.1208,23900.0
2011-02-15 12:30:00,42.54,42.58,42.52,42.54,16500.0,37.1121,37.147,37.0946,37.1121,16500.0
2011-02-15 13:00:00,42.54,42.56,42.51,42.54,19900.0,37.1121,37.1295,37.0859,37.1121,19900.0
2011-02-15 13:30:00,42.55,42.59,42.53,42.59,67300.0,37.1208,37.1557,37.1033,37.1557,67300.0
2011-02-15 14:00:00,42.59,42.6,42.47,42.49,31200.0,37.1557,37.1644,37.051,37.0684,31200.0
2011-02-15 14:30:00,42.48,42.61,42.48,42.59,32900.0,37.0597,37.1731,37.0597,37.1557,32900.0
2011-02-15 15:00:00,42.59,42.61,42.52,42.58,40700.0,37.1557,37.1731,37.0946,37.147,40700.0
2011-02-15 15:30:00,42.58,42.63,42.5,42.59,83400.0,37.147,37.1906,37.0772,37.1557,83400.0
2011-02-16 09:30:00,42.84,43.35,42.79,43.16,56600.0,37.3738,37.8187,37.3302,37.653,56600.0
2011-02-16 10:00:00,43.16,43.32,43.07,43.29,52500.0,37.653,37.7925,37.5744,37.7664,52500.0
2011-02-16 10:30:00,43.28,43.65,43.25,43.61,66300.0,37.7576,38.0804,37.7315,38.0455,66300.0
2011-02-16 11:00:00,43.61,43.85,43.36,43.77,192500.0,38.0455,38.2549,37.8274,38.1851,192500.0
2011-02-16 11:30:00,43.76,43.76,43.55,43.64,53600.0,38.1764,38.1764,37.9932,38.0717,53600.0
2011-02-16 12:00:00,43.64,43.72,43.6,43.71,109800.0,38.0717,38.1415,38.0368,38.1328,109800.0
2011-02-16 12:30:00,43.71,43.75,43.64,43.7,73500.0,38.1328,38.1677,38.0717,38.1241,73500.0
2011-02-16 13:00:00,43.7,43.94,43.67,43.76,154400.0,38.1241,38.3334,38.0979,38.1764,154400.0
2011-02-16 13:30:00,43.76,43.82,43.7,43.72,46700.0,38.1764,38.2287,38.1241,38.1415,46700.0
2011-02-16 14:00:00,43.72,43.77,43.6,43.62,73600.0,38.1415,38.1851,38.0368,38.0543,73600.0
2011-02-16 14:30:00,43.61,43.68,43.56,43.57,100000.0,38.0455,38.1066,38.0019,38.0106,100000.0
2011-02-16 15:00:00,43.57,43.66,43.47,43.47,88000.0,38.0106,38.0892,37.9234,37.9234,88000.0
2011-02-16 15:30:00,43.47,43.53,43.35,43.39,184000.0,37.9234,37.9757,37.8187,37.8536,184000.0
2011-02-17 09:30:00,43.36,43.42,43.06,43.1,35000.0,37.8274,37.8798,37.5657,37.6006,35000.0
2011-02-17 10:00:00,43.15,43.2,43.0,43.05,34100.0,37.6442,37.6879,37.5134,37.557,34100.0
2011-02-17 10:30:00,43.06,43.14,42.95,42.98,34000.0,37.5657,37.6355,37.4698,37.4959,34000.0
2011-02-17 11:00:00,42.98,43.2,42.98,43.16,27100.0,37.4959,37.6879,37.4959,37.653,27100.0
2011-02-17 11:30:00,43.17,43.35,43.16,43.3,44000.0,37.6617,37.8187,37.653,37.7751,44000.0
2011-02-17 12:00:00,43.3,43.32,43.22,43.29,31500.0,37.7751,37.7925,37.7053,37.7664,31500.0
2011-02-17 12:30:00,43.31,43.34,43.08,43.09,39800.0,37.7838,37.81,37.5832,37.5919,39800.0
2011-02-17 13:00:00,43.1,43.12,43.02,43.05,83900.0,37.6006,37.6181,37.5308,37.557,83900.0
2011-02-17 13:30:00,43.05,43.06,42.95,42.96,49400.0,37.557,37.5657,37.4698,37.4785,49400.0
2011-02-17 14:00:00,42.96,42.97,42.9,42.93,63000.0,37.4785,37.4872,37.4261,37.4523,63000.0
2011-02-17 14:30:00,42.93,42.93,42.84,42.89,52400.0,37.4523,37.4523,37.3738,37.4174,52400.0
2011-02-17 15:00:00,42.9,42.92,42.87,42.9,56900.0,37.4261,37.4436,37.4,37.4261,56900.0
2011-02-17 15:30:00,42.91,42.95,42.84,42.85,128600.0,37.4349,37.4698,37.3738,37.3825,128600.0
2011-02-18 09:30:00,42.89,42.96,42.54,42.89,30000.0,37.4174,37.4785,37.1121,37.4174,30000.0
2011-02-18 10:00:00,42.86,42.94,42.8,42.87,17900.0,37.3912,37.461,37.3389,37.4,17900.0
2011-02-18 10:30:00,42.86,43.01,42.86,42.88,41300.0,37.3912,37.5221,37.3912,37.4087,41300.0
2011-02-18 11:00:00,42.88,42.9,42.81,42.86,24200.0,37.4087,37.4261,37.3476,37.3912,24200.0
2011-02-18 11:30:00,42.86,42.9,42.82,42.82,43100.0,37.3912,37.4261,37.3563,37.3563,43100.0
2011-02-18 12:00:00,42.81,42.93,42.81,42.82,26800.0,37.3476,37.4523,37.3476,37.3563,26800.0
2011-02-18 12:30:00,42.82,42.88,42.78,42.87,25200.0,37.3563,37.4087,37.3214,37.4,25200.0
2011-02-18 13:00:00,42.87,42.89,42.79,42.81,21000.0,37.4,37.4174,37.3302,37.3476,21000.0
2011-02-18 13:30:00,42.81,42.81,42.67,42.81,25800.0,37.3476,37.3476,37.2255,37.3476,25800.0
2011-02-18 14:00:00,42.83,42.83,42.62,42.67,72100.0,37.3651,37.3651,37.1819,37.2255,72100.0
2011-02-18 14:30:00,42.67,42.75,42.59,42.72,21100.0,37.2255,37.2953,37.1557,37.2691,21100.0
2011-02-18 15:00:00,42.73,42.86,42.7,42.79,23700.0,37.2778,37.3912,37.2516,37.3302,23700.0
2011-02-18 15:30:00,42.79,42.85,42.73,42.81,70500.0,37.3302,37.3825,37.2778,37.3476,70500.0
2011-02-22 09:30:00,42.32,42.48,42.02,42.12,140700.0,36.9201,37.0597,36.6584,36.7457,140700.0
2011-02-22 10:00:00,42.12,42.2,42.01,42.18,88600.0,36.7457,36.8154,36.6497,36.798,88600.0
2011-02-22 10:30:00,42.17,42.17,41.95,41.99,47000.0,36.7893,36.7893,36.5973,36.6322,47000.0
2011-02-22 11:00:00,41.98,41.98,41.64,41.79,70000.0,36.6235,36.6235,36.3269,36.4578,70000.0
2011-02-22 11:30:00,41.8,41.87,41.64,41.65,82300.0,36.4665,36.5276,36.3269,36.3356,82300.0
2011-02-22 12:00:00,41.66,41.83,41.59,41.81,62300.0,36.3443,36.4927,36.2833,36.4752,62300.0
2011-02-22 12:30:00,41.8,41.8,41.55,41.59,25500.0,36.4665,36.4665,36.2484,36.2833,25500.0
2011-02-22 13:00:00,41.58,41.7,41.48,41.55,30600.0,36.2746,36.3792,36.1873,36.2484,30600.0
2011-02-22 13:30:00,41.55,41.77,41.55,41.63,41400.0,36.2484,36.4403,36.2484,36.3182,41400.0
2011-02-22 14:00:00,41.64,41.7,41.58,41.64,32500.0,36.3269,36.3792,36.2746,36.3269,32500.0
2011-02-22 14:30:00,41.65,41.69,41.46,41.47,40300.0,36.3356,36.3705,36.1699,36.1786,40300.0
2011-02-22 15:00:00,41.48,41.5,41.26,41.27,66700.0,36.1873,36.2048,35.9954,36.0041,66700.0
2011-02-22 15:30:00,41.26,41.3,41.16,41.22,156600.0,35.9954,36.0303,35.9081,35.9605,156600.0
2011-02-23 09:30:00,41.01,41.39,40.74,40.8,109800.0,35.7773,36.1088,35.5417,35.5941,109800.0
2011-02-23 10:00:00,40.82,41.06,40.52,40.9,115400.0,35.6115,35.8209,35.3498,35.6813,115400.0
2011-02-23 10:30:00,40.92,41.06,40.62,40.68,56000.0,35.6988,35.8209,35.437,35.4894,56000.0
2011-02-23 11:00:00,40.71,40.75,40.38,40.39,53700.0,35.5156,35.5505,35.2277,35.2364,53700.0
2011-02-23 11:30:00,40.4,40.42,40.01,40.05,107800.0,35.2451,35.2626,34.9049,34.9398,107800.0
2011-02-23 12:00:00,40.07,40.07,39.72,39.9,102800.0,34.9572,34.9572,34.6519,34.8089,102800.0
2011-02-23 12:30:00,39.93,40.26,39.91,40.25,158000.0,34.8351,35.123,34.8176,35.1143,158000.0
2011-02-23 13:00:00,40.25,40.25,39.82,40.03,74100.0,35.1143,35.1143,34.7391,34.9223,74100.0
2011-02-23 13:30:00,40.03,40.19,39.99,40.11,71300.0,34.9223,35.0619,34.8874,34.9921,71300.0
2011-02-23 14:00:00,40.1,40.22,40.04,40.19,73700.0,34.9834,35.0881,34.9311,35.0619,73700.0
2011-02-23 14:30:00,40.18,40.32,40.14,40.3,75800.0,35.0532,35.1753,35.0183,35.1579,75800.0
2011-02-23 15:00:00,40.32,40.39,40.18,40.3,110700.0,35.1753,35.2364,35.0532,35.1579,110700.0
2011-02-23 15:30:00,40.3,40.33,40.11,40.15,199000.0,35.1579,35.1841,34.9921,35.027,199000.0
2011-02-24 09:30:00,40.07,40.99,39.94,40.88,117400.0,34.9572,35.7598,34.8438,35.6639,117400.0
2011-02-24 10:00:00,40.88,41.45,40.65,41.33,145200.0,35.6639,36.1611,35.4632,36.0565,145200.0
2011-02-24 10:30:00,41.33,41.33,40.82,40.83,44000.0,36.0565,36.0565,35.6115,35.6203,44000.0
2011-02-24 11:00:00,40.82,40.82,40.71,40.76,79000.0,35.6115,35.6115,35.5156,35.5592,79000.0
2011-02-24 11:30:00,40.76,40.77,40.57,40.74,91500.0,35.5592,35.5679,35.3934,35.5417,91500.0
2011-02-24 12:00:00,40.73,40.74,40.46,40.48,29800.0,35.533,35.5417,35.2975,35.3149,29800.0
2011-02-24 12:30:00,40.49,40.67,40.44,40.59,32100.0,35.3236,35.4807,35.28,35.4109,32100.0
2011-02-24 13:00:00,40.59,40.66,40.48,40.58,27300.0,35.4109,35.4719,35.3149,35.4022,27300.0
2011-02-24 13:30:00,40.59,40.68,40.47,40.53,82700.0,35.4109,35.4894,35.3062,35.3585,82700.0
2011-02-24 14:00:00,40.56,41.07,40.48,40.94,136500.0,35.3847,35.8296,35.3149,35.7162,136500.0
2011-02-24 14:30:00,40.93,41.03,40.75,40.87,71900.0,35.7075,35.7947,35.5505,35.6552,71900.0
2011-02-24 15:00:00,40.87,41.0,40.84,40.91,70900.0,35.6552,35.7686,35.629,35.69,70900.0
2011-02-24 15:30:00,40.91,40.98,40.76,40.79,203100.0,35.69,35.7511,35.5592,35.5854,203100.0
2011-02-25 09:30:00,41.03,41.38,40.72,40.93,74400.0,35.7947,36.1001,35.5243,35.7075,74400.0
2011-02-25 10:00:00,40.93,41.24,40.82,40.83,155300.0,35.7075,35.9779,35.6115,35.6203,155300.0
2011-02-25 10:30:00,40.85,41.33,40.81,41.28,137900.0,35.6377,36.0565,35.6028,36.0128,137900.0
2011-02-25 11:00:00,41.27,41.3,40.96,41.03,131300.0,36.0041,36.0303,35.7337,35.7947,131300.0
2011-02-25 11:30:00,41.03,41.08,40.9,40.98,34600.0,35.7947,35.8384,35.6813,35.7511,34600.0
2011-02-25 12:00:00,40.98,41.13,40.96,41.13,70000.0,35.7511,35.882,35.7337,35.882,70000.0
2011-02-25 12:30:00,41.14,41.21,41.01,41.08,54600.0,35.8907,35.9518,35.7773,35.8384,54600.0
2011-02-25 13:00:00,41.09,41.19,41.03,41.15,47700.0,35.8471,35.9343,35.7947,35.8994,47700.0
2011-02-25 13:30:00,41.16,41.16,41.02,41.1,49300.0,35.9081,35.9081,35.786,35.8558,49300.0
2011-02-25 14:00:00,41.08,41.13,41.02,41.03,76300.0,35.8384,35.882,35.786,35.7947,76300.0
2011-02-25 14:30:00,41.04,41.1,41.02,41.06,52600.0,35.8035,35.8558,35.786,35.8209,52600.0
2011-02-25 15:00:00,41.06,41.07,40.96,40.99,67800.0,35.8209,35.8296,35.7337,35.7598,67800.0
2011-02-25 15:30:00,40.99,41.08,40.9,41.08,120500.0,35.7598,35.8384,35.6813,35.8384,120500.0
2011-02-28 09:30:00,41.34,41.78,41.13,41.5,142200.0,36.0652,36.449,35.882,36.2048,142200.0
2011-02-28 10:00:00,41.5,41.74,41.35,41.71,63600.0,36.2048,36.4141,36.0739,36.388,63600.0
2011-02-28 10:30:00,41.71,41.77,41.54,41.71,70800.0,36.388,36.4403,36.2397,36.388,70800.0
2011-02-28 11:00:00,41.73,41.74,41.59,41.59,26100.0,36.4054,36.4141,36.2833,36.2833,26100.0
2011-02-28 11:30:00,41.59,41.63,41.48,41.48,34100.0,36.2833,36.3182,36.1873,36.1873,34100.0
2011-02-28 12:00:00,41.47,41.57,41.45,41.47,11800.0,36.1786,36.2658,36.1611,36.1786,11800.0
2011-02-28 12:30:00,41.48,41.63,41.48,41.55,40400.0,36.1873,36.3182,36.1873,36.2484,40400.0
2011-02-28 13:00:00,41.54,41.6,41.49,41.6,74300.0,36.2397,36.292,36.196,36.292,74300.0
2011-02-28 13:30:00,41.6,41.66,41.51,41.54,74300.0,36.292,36.3443,36.2135,36.2397,74300.0
2011-02-28 14:00:00,41.55,41.63,41.43,41.62,54500.0,36.2484,36.3182,36.1437,36.3095,54500.0
2011-02-28 14:30:00,41.61,41.62,41.53,41.62,44000.0,36.3007,36.3095,36.2309,36.3095,44000.0
2011-02-28 15:00:00,41.61,41.62,41.57,41.62,72600.0,36.3007,36.3095,36.2658,36.3095,72600.0
2011-02-28 15:30:00,41.62,41.69,41.58,41.59,103300.0,36.3095,36.3705,36.2746,36.2833,103300.0
2011-03-01 09:30:00,41.78,41.79,41.22,41.22,108500.0,36.449,36.4578,35.9605,35.9605,108500.0
2011-03-01 10:00:00,41.21,41.38,41.0,41.07,90800.0,35.9518,36.1001,35.7686,35.8296,90800.0
2011-03-01 10:30:00,41.06,41.42,40.79,41.42,67300.0,35.8209,36.135,35.5854,36.135,67300.0
2011-03-01 11:00:00,41.41,41.48,41.26,41.34,84400.0,36.1262,36.1873,35.9954,36.0652,84400.0
2011-03-01 11:30:00,41.33,41.33,40.86,40.9,77000.0,36.0565,36.0565,35.6464,35.6813,77000.0
2011-03-01 12:00:00,40.89,40.89,40.76,40.77,59600.0,35.6726,35.6726,35.5592,35.5679,59600.0
2011-03-01 12:30:00,40.78,40.85,40.72,40.8,130200.0,35.5766,35.6377,35.5243,35.5941,130200.0
2011-03-01 13:00:00,40.79,40.85,40.53,40.58,47200.0,35.5854,35.6377,35.3585,35.4022,47200.0
2011-03-01 13:30:00,40.58,40.63,40.48,40.53,99400.0,35.4022,35.4458,35.3149,35.3585,99400.0
2011-03-01 14:00:00,40.52,40.65,40.5,40.6,140700.0,35.3498,35.4632,35.3324,35.4196,140700.0
2011-03-01 14:30:00,40.6,40.61,40.5,40.56,55400.0,35.4196,35.4283,35.3324,35.3847,55400.0
2011-03-01 15:00:00,40.56,40.72,40.5,40.67,119800.0,35.3847,35.5243,35.3324,35.4807,119800.0
2011-03-01 15:30:00,40.66,40.76,40.63,40.68,171600.0,35.4719,35.5592,35.4458,35.4894,171600.0
2011-03-02 09:30:00,40.56,41.13,40.36,41.13,99200.0,35.3847,35.882,35.2102,35.882,99200.0
2011-03-02 10:00:00,41.12,41.2,40.8,40.92,91600.0,35.8733,35.943,35.5941,35.6988,91600.0
2011-03-02 10:30:00,40.92,41.39,40.87,41.33,64500.0,35.6988,36.1088,35.6552,36.0565,64500.0
2011-03-02 11:00:00,41.33,41.37,41.06,41.06,54600.0,36.0565,36.0914,35.8209,35.8209,54600.0
2011-03-02 11:30:00,41.05,41.2,40.85,40.87,96500.0,35.8122,35.943,35.6377,35.6552,96500.0
2011-03-02 12:00:00,40.87,41.05,40.78,41.01,53800.0,35.6552,35.8122,35.5766,35.7773,53800.0
2011-03-02 12:30:00,41.01,41.07,40.94,40.98,21300.0,35.7773,35.8296,35.7162,35.7511,21300.0
2011-03-02 13:00:00,41.0,41.1,40.94,41.07,37600.0,35.7686,35.8558,35.7162,35.8296,37600.0
2011-03-02 13:30:00,41.08,41.1,40.95,41.0,49100.0,35.8384,35.8558,35.7249,35.7686,49100.0
2011-03-02 14:00:00,41.0,41.18,40.89,41.06,50300.0,35.7686,35.9256,35.6726,35.8209,50300.0
2011-03-02 14:30:00,41.06,41.18,41.06,41.15,64000.0,35.8209,35.9256,35.8209,35.8994,64000.0
2011-03-02 15:00:00,41.15,41.25,41.15,41.23,42600.0,35.8994,35.9867,35.8994,35.9692,42600.0
2011-03-02 15:30:00,41.23,41.25,41.15,41.15,121700.0,35.9692,35.9867,35.8994,35.8994,121700.0
2011-03-03 09:30:00,41.49,42.65,41.49,42.58,177700.0,36.196,37.208,36.196,37.147,177700.0
2011-03-03 10:00:00,42.57,42.75,42.29,42.43,78500.0,37.1382,37.2953,36.894,37.0161,78500.0
2011-03-03 10:30:00,42.5,42.88,42.43,42.86,59200.0,37.0772,37.4087,37.0161,37.3912,59200.0
2011-03-03 11:00:00,42.83,43.05,42.78,42.97,51900.0,37.3651,37.557,37.3214,37.4872,51900.0
2011-03-03 11:30:00,42.95,43.24,42.92,43.16,70000.0,37.4698,37.7227,37.4436,37.653,70000.0
2011-03-03 12:00:00,43.17,43.19,43.08,43.09,63600.0,37.6617,37.6791,37.5832,37.5919,63600.0
2011-03-03 12:30:00,43.09,43.17,42.98,43.03,49100.0,37.5919,37.6617,37.4959,37.5395,49100.0
2011-03-03 13:00:00,43.04,43.05,42.96,42.99,44400.0,37.5483,37.557,37.4785,37.5046,44400.0
2011-03-03 13:30:00,42.99,43.0,42.89,42.92,45000.0,37.5046,37.5134,37.4174,37.4436,45000.0
2011-03-03 14:00:00,42.92,43.16,42.92,43.05,33600.0,37.4436,37.653,37.4436,37.557,33600.0
2011-03-03 14:30:00,43.05,43.15,43.02,43.07,55200.0,37.557,37.6442,37.5308,37.5744,55200.0
2011-03-03 15:00:00,43.06,43.09,42.97,42.99,72800.0,37.5657,37.5919,37.4872,37.5046,72800.0
2011-03-03 15:30:00,42.99,43.12,42.89,43.11,216500.0,37.5046,37.6181,37.4174,37.6093,216500.0
2011-03-04 09:30:00,42.95,43.19,42.91,43.07,61700.0,37.4698,37.6791,37.4349,37.5744,61700.0
2011-03-04 10:00:00,43.1,43.21,42.72,42.92,88000.0,37.6006,37.6966,37.2691,37.4436,88000.0
2011-03-04 10:30:00,42.92,43.22,42.87,43.21,27300.0,37.4436,37.7053,37.4,37.6966,27300.0
2011-03-04 11:00:00,43.19,43.25,43.13,43.19,59200.0,37.6791,37.7315,37.6268,37.6791,59200.0
2011-03-04 11:30:00,43.18,43.27,43.04,43.04,94800.0,37.6704,37.7489,37.5483,37.5483,94800.0
2011-03-04 12:00:00,43.02,43.02,42.62,42.74,48000.0,37.5308,37.5308,37.1819,37.2865,48000.0
2011-03-04 12:30:00,42.74,42.93,42.69,42.83,148800.0,37.2865,37.4523,37.2429,37.3651,148800.0
2011-03-04 13:00:00,42.83,42.85,42.72,42.77,16400.0,37.3651,37.3825,37.2691,37.3127,16400.0
2011-03-04 13:30:00,42.77,42.8,42.5,42.62,31400.0,37.3127,37.3389,37.0772,37.1819,31400.0
2011-03-04 14:00:00,42.61,42.69,42.57,42.59,54000.0,37.1731,37.2429,37.1382,37.1557,54000.0
2011-03-04 14:30:00,42.59,42.59,42.42,42.49,79700.0,37.1557,37.1557,37.0074,37.0684,79700.0
2011-03-04 15:00:00,42.51,42.65,42.47,42.48,46900.0,37.0859,37.208,37.051,37.0597,46900.0
2011-03-04 15:30:00,42.47,42.62,42.38,42.62,204800.0,37.051,37.1819,36.9725,37.1819,204800.0
2011-03-07 09:30:00,42.67,42.69,41.52,42.3,167500.0,37.2255,37.2429,36.2222,36.9027,167500.0
2011-03-07 10:00:00,42.3,42.3,41.95,41.99,78600.0,36.9027,36.9027,36.5973,36.6322,78600.0
2011-03-07 10:30:00,41.99,41.99,41.58,41.69,87100.0,36.6322,36.6322,36.2746,36.3705,87100.0
2011-03-07 11:00:00,41.68,41.89,41.38,41.86,94500.0,36.3618,36.545,36.1001,36.5188,94500.0
2011-03-07 11:30:00,41.86,41.99,41.76,41.8,69500.0,36.5188,36.6322,36.4316,36.4665,69500.0
2011-03-07 12:00:00,41.8,42.11,41.76,42.03,64500.0,36.4665,36.7369,36.4316,36.6671,64500.0
2011-03-07 12:30:00,42.05,42.1,41.88,41.94,31700.0,36.6846,36.7282,36.5363,36.5886,31700.0
2011-03-07 13:00:00,41.88,41.92,41.8,41.85,33000.0,36.5363,36.5712,36.4665,36.5101,33000.0
2011-03-07 13:30:00,41.84,41.87,41.72,41.73,44700.0,36.5014,36.5276,36.3967,36.4054,44700.0
2011-03-07 14:00:00,41.76,42.0,41.74,41.92,27200.0,36.4316,36.641,36.4141,36.5712,27200.0
2011-03-07 14:30:00,41.92,42.02,41.86,41.98,83700.0,36.5712,36.6584,36.5188,36.6235,83700.0
2011-03-07 15:00:00,41.99,42.08,41.94,42.03,101900.0,36.6322,36.7108,36.5886,36.6671,101900.0
2011-03-07 15:30:00,42.03,42.08,41.93,42.0,201600.0,36.6671,36.7108,36.5799,36.641,201600.0
2011-03-08 09:30:00,42.15,42.4,42.02,42.34,39100.0,36.7718,36.9899,36.6584,36.9376,39100.0
2011-03-08 10:00:00,42.36,42.95,42.36,42.79,64300.0,36.955,37.4698,36.955,37.3302,64300.0
2011-03-08 10:30:00,42.78,43.07,42.66,42.98,41800.0,37.3214,37.5744,37.2168,37.4959,41800.0
2011-03-08 11:00:00,42.98,43.07,42.84,43.07,26500.0,37.4959,37.5744,37.3738,37.5744,26500.0
2011-03-08 11:30:00,43.06,43.48,43.03,43.42,100700.0,37.5657,37.9321,37.5395,37.8798,100700.0
2011-03-08 12:00:00,43.44,43.54,43.32,43.4,31100.0,37.8972,37.9845,37.7925,37.8623,31100.0
2011-03-08 12:30:00,43.39,43.41,43.3,43.3,24100.0,37.8536,37.8711,37.7751,37.7751,24100.0
2011-03-08 13:00:00,43.3,43.34,43.17,43.32,29000.0,37.7751,37.81,37.6617,37.7925,29000.0
2011-03-08 13:30:00,43.32,43.32,43.11,43.29,28400.0,37.7925,37.7925,37.6093,37.7664,28400.0
2011-03-08 14:00:00,43.3,43.32,43.12,43.17,30800.0,37.7751,37.7925,37.6181,37.6617,30800.0
2011-03-08 14:30:00,43.17,43.46,43.15,43.45,51200.0,37.6617,37.9147,37.6442,37.906,51200.0
2011-03-08 15:00:00,43.45,43.64,43.39,43.45,69900.0,37.906,38.0717,37.8536,37.906,69900.0
2011-03-08 15:30:00,43.46,43.51,43.3,43.3,127500.0,37.9147,37.9583,37.7751,37.7751,127500.0
2011-03-09 09:30:00,43.57,43.82,42.97,43.42,45700.0,38.0106,38.2287,37.4872,37.8798,45700.0
2011-03-09 10:00:00,43.38,43.91,43.31,43.64,69800.0,37.8449,38.3073,37.7838,38.0717,69800.0
2011-03-09 10:30:00,43.69,43.69,43.08,43.13,23900.0,38.1153,38.1153,37.5832,37.6268,23900.0
2011-03-09 11:00:00,43.09,43.59,43.02,43.47,32800.0,37.5919,38.0281,37.5308,37.9234,32800.0
2011-03-09 11:30:00,43.51,43.59,43.39,43.49,34200.0,37.9583,38.0281,37.8536,37.9408,34200.0
2011-03-09 12:00:00,43.49,43.68,43.47,43.51,63200.0,37.9408,38.1066,37.9234,37.9583,63200.0
2011-03-09 12:30:00,43.45,43.59,43.36,43.48,26600.0,37.906,38.0281,37.8274,37.9321,26600.0
2011-03-09 13:00:00,43.48,43.5,43.28,43.36,18900.0,37.9321,37.9496,37.7576,37.8274,18900.0
2011-03-09 13:30:00,43.34,43.35,43.21,43.26,14200.0,37.81,37.8187,37.6966,37.7402,14200.0
2011-03-09 14:00:00,43.25,43.56,43.25,43.42,21500.0,37.7315,38.0019,37.7315,37.8798,21500.0
2011-03-09 14:30:00,43.41,43.47,43.22,43.45,30900.0,37.8711,37.9234,37.7053,37.906,30900.0
2011-03-09 15:00:00,43.41,43.47,43.36,43.41,42400.0,37.8711,37.9234,37.8274,37.8711,42400.0
2011-03-09 15:30:00,43.41,43.42,43.27,43.37,90200.0,37.8711,37.8798,37.7489,37.8362,90200.0
2011-03-10 09:30:00,42.74,43.08,42.3,42.65,61300.0,37.2865,37.5832,36.9027,37.208,61300.0
2011-03-10 10:00:00,42.68,43.0,42.36,42.84,51400.0,37.2342,37.5134,36.955,37.3738,51400.0
2011-03-10 10:30:00,42.79,43.05,42.74,42.88,75200.0,37.3302,37.557,37.2865,37.4087,75200.0
2011-03-10 11:00:00,42.89,43.02,42.76,42.76,83300.0,37.4174,37.5308,37.304,37.304,83300.0
2011-03-10 11:30:00,42.75,42.81,42.57,42.73,38900.0,37.2953,37.3476,37.1382,37.2778,38900.0
2011-03-10 12:00:00,42.72,42.81,42.51,42.51,28500.0,37.2691,37.3476,37.0859,37.0859,28500.0
2011-03-10 12:30:00,42.53,42.91,42.53,42.88,53100.0,37.1033,37.4349,37.1033,37.4087,53100.0
2011-03-10 13:00:00,42.87,43.15,42.75,42.92,45100.0,37.4,37.6442,37.2953,37.4436,45100.0
2011-03-10 13:30:00,42.88,43.01,42.63,42.98,42000.0,37.4087,37.5221,37.1906,37.4959,42000.0
2011-03-10 14:00:00,42.97,42.99,42.8,42.81,27000.0,37.4872,37.5046,37.3389,37.3476,27000.0
2011-03-10 14:30:00,42.8,42.94,42.77,42.85,16300.0,37.3389,37.461,37.3127,37.3825,16300.0
2011-03-10 15:00:00,42.83,42.83,42.65,42.68,36400.0,37.3651,37.3651,37.208,37.2342,36400.0
2011-03-10 15:30:00,42.67,42.95,42.66,42.72,139800.0,37.2255,37.4698,37.2168,37.2691,139800.0
2011-03-11 09:30:00,42.49,42.79,42.27,42.43,99300.0,37.0684,37.3302,36.8765,37.0161,99300.0
2011-03-11 10:00:00,42.41,42.44,42.22,42.28,108700.0,36.9987,37.0248,36.8329,36.8852,108700.0
2011-03-11 10:30:00,42.28,42.47,42.25,42.42,68400.0,36.8852,37.051,36.8591,37.0074,68400.0
2011-03-11 11:00:00,42.41,42.72,42.39,42.7,82300.0,36.9987,37.2691,36.9812,37.2516,82300.0
2011-03-11 11:30:00,42.71,43.01,42.69,42.92,39100.0,37.2604,37.5221,37.2429,37.4436,39100.0
2011-03-11 12:00:00,42.93,43.09,42.93,43.06,17400.0,37.4523,37.5919,37.4523,37.5657,17400.0
2011-03-11 12:30:00,43.03,43.06,43.0,43.01,16800.0,37.5395,37.5657,37.5134,37.5221,16800.0
2011-03-11 13:00:00,43.02,43.02,42.88,42.89,49700.0,37.5308,37.5308,37.4087,37.4174,49700.0
2011-03-11 13:30:00,42.89,42.91,42.8,42.83,15200.0,37.4174,37.4349,37.3389,37.3651,15200.0
2011-03-11 14:00:00,42.83,42.91,42.81,42.9,20100.0,37.3651,37.4349,37.3476,37.4261,20100.0
2011-03-11 14:30:00,42.91,42.99,42.89,42.91,23200.0,37.4349,37.5046,37.4174,37.4349,23200.0
2011-03-11 15:00:00,42.9,42.96,42.83,42.91,37800.0,37.4261,37.4785,37.3651,37.4349,37800.0
2011-03-11 15:30:00,42.92,42.94,42.72,42.75,102000.0,37.4436,37.461,37.2691,37.2953,102000.0
2011-03-14 09:30:00,42.43,42.72,42.24,42.66,55400.0,37.0161,37.2691,36.8503,37.2168,55400.0
2011-03-14 10:00:00,42.65,42.74,42.39,42.42,113800.0,37.208,37.2865,36.9812,37.0074,113800.0
2011-03-14 10:30:00,42.4,42.4,42.04,42.04,175700.0,36.9899,36.9899,36.6759,36.6759,175700.0
2011-03-14 11:00:00,42.07,42.07,41.85,41.97,54900.0,36.702,36.702,36.5101,36.6148,54900.0
2011-03-14 11:30:00,41.95,42.04,41.81,41.87,44300.0,36.5973,36.6759,36.4752,36.5276,44300.0
2011-03-14 12:00:00,41.88,41.95,41.75,41.81,35500.0,36.5363,36.5973,36.4229,36.4752,35500.0
2011-03-14 12:30:00,41.83,42.02,41.76,42.02,30800.0,36.4927,36.6584,36.4316,36.6584,30800.0
2011-03-14 13:00:00,42.04,42.21,42.04,42.1,25600.0,36.6759,36.8242,36.6759,36.7282,25600.0
2011-03-14 13:30:00,42.11,42.19,42.04,42.13,26500.0,36.7369,36.8067,36.6759,36.7544,26500.0
2011-03-14 14:00:00,42.13,42.3,42.13,42.24,37700.0,36.7544,36.9027,36.7544,36.8503,37700.0
2011-03-14 14:30:00,42.24,42.33,42.16,42.3,80600.0,36.8503,36.9289,36.7806,36.9027,80600.0
2011-03-14 15:00:00,42.3,42.49,42.29,42.44,90900.0,36.9027,37.0684,36.894,37.0248,90900.0
2011-03-14 15:30:00,42.43,42.65,42.38,42.61,188500.0,37.0161,37.208,36.9725,37.1731,188500.0
2011-03-15 09:30:00,41.14,42.21,40.86,42.19,108200.0,35.8907,36.8242,35.6464,36.8067,108200.0
2011-03-15 10:00:00,42.15,42.4,42.1,42.33,116700.0,36.7718,36.9899,36.7282,36.9289,116700.0
2011-03-15 10:30:00,42.33,42.66,42.29,42.6,56500.0,36.9289,37.2168,36.894,37.1644,56500.0
2011-03-15 11:00:00,42.59,42.6,42.29,42.47,32400.0,37.1557,37.1644,36.894,37.051,32400.0
2011-03-15 11:30:00,42.45,42.55,42.39,42.44,22500.0,37.0335,37.1208,36.9812,37.0248,22500.0
2011-03-15 12:00:00,42.44,42.59,42.39,42.49,27500.0,37.0248,37.1557,36.9812,37.0684,27500.0
2011-03-15 12:30:00,42.49,42.49,42.27,42.39,53100.0,37.0684,37.0684,36.8765,36.9812,53100.0
2011-03-15 13:00:00,42.4,42.43,42.34,42.36,59000.0,36.9899,37.0161,36.9376,36.955,59000.0
2011-03-15 13:30:00,42.37,42.47,42.33,42.46,27000.0,36.9638,37.051,36.9289,37.0423,27000.0
2011-03-15 14:00:00,42.47,42.78,42.43,42.72,58800.0,37.051,37.3214,37.0161,37.2691,58800.0
2011-03-15 14:30:00,42.72,42.82,42.65,42.72,29700.0,37.2691,37.3563,37.208,37.2691,29700.0
2011-03-15 15:00:00,42.68,42.91,42.68,42.82,62400.0,37.2342,37.4349,37.2342,37.3563,62400.0
2011-03-15 15:30:00,42.81,42.89,42.58,42.59,122300.0,37.3476,37.4174,37.147,37.1557,122300.0
2011-03-16 09:30:00,42.6,42.69,42.18,42.62,115200.0,37.1644,37.2429,36.798,37.1819,115200.0
2011-03-16 10:00:00,42.63,43.21,42.62,43.21,127900.0,37.1906,37.6966,37.1819,37.6966,127900.0
2011-03-16 10:30:00,43.16,43.21,42.98,43.0,116500.0,37.653,37.6966,37.4959,37.5134,116500.0
2011-03-16 11:00:00,42.98,43.28,42.74,43.06,120000.0,37.4959,37.7576,37.2865,37.5657,120000.0
2011-03-16 11:30:00,43.06,43.12,42.74,42.81,128700.0,37.5657,37.6181,37.2865,37.3476,128700.0
2011-03-16 12:00:00,42.83,43.08,42.74,43.05,66300.0,37.3651,37.5832,37.2865,37.557,66300.0
2011-03-16 12:30:00,43.06,43.12,42.92,43.08,73300.0,37.5657,37.6181,37.4436,37.5832,73300.0
2011-03-16 13:00:00,43.07,43.12,42.96,43.08,95300.0,37.5744,37.6181,37.4785,37.5832,95300.0
2011-03-16 13:30:00,43.09,43.13,42.89,42.96,67900.0,37.5919,37.6268,37.4174,37.4785,67900.0
2011-03-16 14:00:00,42.95,42.99,42.83,42.88,139500.0,37.4698,37.5046,37.3651,37.4087,139500.0
2011-03-16 14:30:00,42.9,43.25,42.73,43.16,160400.0,37.4261,37.7315,37.2778,37.653,160400.0
2011-03-16 15:00:00,43.17,43.23,42.87,43.03,147500.0,37.6617,37.714,37.4,37.5395,147500.0
2011-03-16 15:30:00,43.02,43.14,42.63,42.67,264100.0,37.5308,37.6355,37.1906,37.2255,264100.0
2011-03-17 09:30:00,43.57,43.88,43.17,43.46,82800.0,38.0106,38.2811,37.6617,37.9147,82800.0
2011-03-17 10:00:00,43.43,43.69,43.31,43.47,62600.0,37.8885,38.1153,37.7838,37.9234,62600.0
2011-03-17 10:30:00,43.46,43.49,42.98,43.01,44100.0,37.9147,37.9408,37.4959,37.5221,44100.0
2011-03-17 11:00:00,43.0,43.14,42.93,42.99,90700.0,37.5134,37.6355,37.4523,37.5046,90700.0
2011-03-17 11:30:00,42.99,43.04,42.94,42.96,85300.0,37.5046,37.5483,37.461,37.4785,85300.0
2011-03-17 12:00:00,42.96,43.04,42.91,42.98,25700.0,37.4785,37.5483,37.4349,37.4959,25700.0
2011-03-17 12:30:00,43.0,43.03,42.97,43.0,46000.0,37.5134,37.5395,37.4872,37.5134,46000.0
2011-03-17 13:00:00,43.0,43.03,42.85,42.86,108700.0,37.5134,37.5395,37.3825,37.3912,108700.0
2011-03-17 13:30:00,42.84,43.01,42.76,42.87,39100.0,37.3738,37.5221,37.304,37.4,39100.0
2011-03-17 14:00:00,42.88,42.91,42.74,42.75,62600.0,37.4087,37.4349,37.2865,37.2953,62600.0
2011-03-17 14:30:00,42.75,42.88,42.75,42.82,45000.0,37.2953,37.4087,37.2953,37.3563,45000.0
2011-03-17 15:00:00,42.83,42.97,42.7,42.71,69400.0,37.3651,37.4872,37.2516,37.2604,69400.0
2011-03-17 15:30:00,42.71,42.84,42.69,42.77,158900.0,37.2604,37.3738,37.2429,37.3127,158900.0
2011-03-18 09:30:00,43.3,43.45,42.89,43.02,102500.0,37.7751,37.906,37.4174,37.5308,102500.0
2011-03-18 10:00:00,42.98,43.04,42.82,42.86,32900.0,37.4959,37.5483,37.3563,37.3912,32900.0
2011-03-18 10:30:00,42.83,43.0,42.8,43.0,33600.0,37.3651,37.5134,37.3389,37.5134,33600.0
2011-03-18 11:00:00,43.0,43.0,42.86,42.86,22700.0,37.5134,37.5134,37.3912,37.3912,22700.0
2011-03-18 11:30:00,42.86,42.99,42.86,42.91,34000.0,37.3912,37.5046,37.3912,37.4349,34000.0
2011-03-18 12:00:00,42.92,43.0,42.87,42.94,25500.0,37.4436,37.5134,37.4,37.461,25500.0
2011-03-18 12:30:00,42.95,42.96,42.88,42.92,14300.0,37.4698,37.4785,37.4087,37.4436,14300.0
2011-03-18 13:00:00,42.92,42.97,42.91,42.94,11100.0,37.4436,37.4872,37.4349,37.461,11100.0
2011-03-18 13:30:00,42.95,42.98,42.9,42.92,12400.0,37.4698,37.4959,37.4261,37.4436,12400.0
2011-03-18 14:00:00,42.93,42.94,42.7,42.73,34100.0,37.4523,37.461,37.2516,37.2778,34100.0
2011-03-18 14:30:00,42.74,42.83,42.57,42.59,61400.0,37.2865,37.3651,37.1382,37.1557,61400.0
2011-03-18 15:00:00,42.61,42.64,42.52,42.57,40400.0,37.1731,37.1993,37.0946,37.1382,40400.0
2011-03-18 15:30:00,42.58,42.85,42.58,42.8,139500.0,37.147,37.3825,37.147,37.3389,139500.0
2011-03-21 09:30:00,43.38,43.62,43.14,43.14,68800.0,37.8449,38.0543,37.6355,37.6355,68800.0
2011-03-21 10:00:00,43.13,43.56,43.11,43.45,88300.0,37.6268,38.0019,37.6093,37.906,88300.0
2011-03-21 10:30:00,43.44,43.56,43.37,43.56,60900.0,37.8972,38.0019,37.8362,38.0019,60900.0
2011-03-21 11:00:00,43.58,43.8,43.58,43.78,18800.0,38.0194,38.2113,38.0194,38.1938,18800.0
2011-03-21 11:30:00,43.77,43.78,43.53,43.54,9700.0,38.1851,38.1938,37.9757,37.9845,9700.0
2011-03-21 12:00:00,43.54,43.66,43.52,43.6,23800.0,37.9845,38.0892,37.967,38.0368,23800.0
2011-03-21 12:30:00,43.61,43.61,43.51,43.53,16100.0,38.0455,38.0455,37.9583,37.9757,16100.0
2011-03-21 13:00:00,43.52,43.58,43.38,43.41,20900.0,37.967,38.0194,37.8449,37.8711,20900.0
2011-03-21 13:30:00,43.44,43.5,43.34,43.49,17500.0,37.8972,37.9496,37.81,37.9408,17500.0
2011-03-21 14:00:00,43.49,43.56,43.49,43.52,14600.0,37.9408,38.0019,37.9408,37.967,14600.0
2011-03-21 14:30:00,43.53,43.59,43.46,43.47,15500.0,37.9757,38.0281,37.9147,37.9234,15500.0
2011-03-21 15:00:00,43.46,43.53,43.4,43.44,24500.0,37.9147,37.9757,37.8623,37.8972,24500.0
2011-03-21 15:30:00,43.44,43.54,43.43,43.51,52100.0,37.8972,37.9845,37.8885,37.9583,52100.0
2011-03-22 09:30:00,43.51,43.66,43.3,43.49,41600.0,37.9583,38.0892,37.7751,37.9408,41600.0
2011-03-22 10:00:00,43.51,43.65,43.42,43.65,52100.0,37.9583,38.0804,37.8798,38.0804,52100.0
2011-03-22 10:30:00,43.63,43.65,43.18,43.24,38700.0,38.063,38.0804,37.6704,37.7227,38700.0
2011-03-22 11:00:00,43.25,43.43,43.24,43.4,26700.0,37.7315,37.8885,37.7227,37.8623,26700.0
2011-03-22 11:30:00,43.38,43.5,43.33,43.46,8100.0,37.8449,37.9496,37.8013,37.9147,8100.0
2011-03-22 12:00:00,43.49,43.5,43.38,43.46,9900.0,37.9408,37.9496,37.8449,37.9147,9900.0
2011-03-22 12:30:00,43.41,43.41,43.26,43.31,14400.0,37.8711,37.8711,37.7402,37.7838,14400.0
2011-03-22 13:00:00,43.34,43.38,43.24,43.26,12000.0,37.81,37.8449,37.7227,37.7402,12000.0
2011-03-22 13:30:00,43.25,43.34,43.21,43.3,9800.0,37.7315,37.81,37.6966,37.7751,9800.0
2011-03-22 14:00:00,43.32,43.32,43.18,43.26,23300.0,37.7925,37.7925,37.6704,37.7402,23300.0
2011-03-22 14:30:00,43.26,43.35,43.26,43.33,13600.0,37.7402,37.8187,37.7402,37.8013,13600.0
2011-03-22 15:00:00,43.34,43.39,43.29,43.31,23600.0,37.81,37.8536,37.7664,37.7838,23600.0
2011-03-22 15:30:00,43.32,43.4,43.23,43.28,82500.0,37.7925,37.8623,37.714,37.7576,82500.0
2011-03-23 09:30:00,43.14,43.21,43.02,43.16,35300.0,37.6355,37.6966,37.5308,37.653,35300.0
2011-03-23 10:00:00,43.1,43.1,42.67,42.96,43900.0,37.6006,37.6006,37.2255,37.4785,43900.0
2011-03-23 10:30:00,42.98,42.99,42.71,42.86,20100.0,37.4959,37.5046,37.2604,37.3912,20100.0
2011-03-23 11:00:00,42.87,42.98,42.8,42.95,42800.0,37.4,37.4959,37.3389,37.4698,42800.0
2011-03-23 11:30:00,42.95,43.06,42.91,42.99,50900.0,37.4698,37.5657,37.4349,37.5046,50900.0
2011-03-23 12:00:00,42.99,43.07,42.87,43.04,25300.0,37.5046,37.5744,37.4,37.5483,25300.0
2011-03-23 12:30:00,43.05,43.05,42.84,42.9,66400.0,37.557,37.557,37.3738,37.4261,66400.0
2011-03-23 13:00:00,42.91,42.95,42.84,42.88,28600.0,37.4349,37.4698,37.3738,37.4087,28600.0
2011-03-23 13:30:00,42.9,42.98,42.87,42.88,55700.0,37.4261,37.4959,37.4,37.4087,55700.0
2011-03-23 14:00:00,42.9,43.0,42.83,42.99,54400.0,37.4261,37.5134,37.3651,37.5046,54400.0
2011-03-23 14:30:00,42.99,43.03,42.85,42.93,68300.0,37.5046,37.5395,37.3825,37.4523,68300.0
2011-03-23 15:00:00,42.93,43.13,42.92,42.99,126600.0,37.4523,37.6268,37.4436,37.5046,126600.0
2011-03-23 15:30:00,43.0,43.02,42.88,42.9,188600.0,37.5134,37.5308,37.4087,37.4261,188600.0
2011-03-24 09:30:00,43.03,43.24,42.84,42.88,73000.0,37.5395,37.7227,37.3738,37.4087,73000.0
2011-03-24 10:00:00,42.89,43.0,42.72,42.79,61900.0,37.4174,37.5134,37.2691,37.3302,61900.0
2011-03-24 10:30:00,42.8,42.95,42.73,42.91,34600.0,37.3389,37.4698,37.2778,37.4349,34600.0
2011-03-24 11:00:00,42.93,43.02,42.7,42.84,85500.0,37.4523,37.5308,37.2516,37.3738,85500.0
2011-03-24 11:30:00,42.83,43.02,42.75,42.97,36000.0,37.3651,37.5308,37.2953,37.4872,36000.0
2011-03-24 12:00:00,42.98,43.11,42.94,43.1,32200.0,37.4959,37.6093,37.461,37.6006,32200.0
2011-03-24 12:30:00,43.1,43.1,42.99,43.07,31100.0,37.6006,37.6006,37.5046,37.5744,31100.0
2011-03-24 13:00:00,43.06,43.21,43.02,43.18,17000.0,37.5657,37.6966,37.5308,37.6704,17000.0
2011-03-24 13:30:00,43.18,43.25,43.11,43.24,20900.0,37.6704,37.7315,37.6093,37.7227,20900.0
2011-03-24 14:00:00,43.23,43.26,43.13,43.16,30900.0,37.714,37.7402,37.6268,37.653,30900.0
2011-03-24 14:30:00,43.16,43.2,43.01,43.02,71200.0,37.653,37.6879,37.5221,37.5308,71200.0
2011-03-24 15:00:00,43.03,43.15,43.01,43.12,76100.0,37.5395,37.6442,37.5221,37.6181,76100.0
2011-03-24 15:30:00,43.12,43.13,42.91,42.99,220700.0,37.6181,37.6268,37.4349,37.5046,220700.0
2011-03-25 09:30:00,43.23,43.23,42.89,43.01,26500.0,37.714,37.714,37.4174,37.5221,26500.0
2011-03-25 10:00:00,43.07,43.26,43.04,43.23,24900.0,37.5744,37.7402,37.5483,37.714,24900.0
2011-03-25 10:30:00,43.23,43.5,43.21,43.5,25100.0,37.714,37.9496,37.6966,37.9496,25100.0
2011-03-25 11:00:00,43.51,43.66,43.47,43.66,46400.0,37.9583,38.0892,37.9234,38.0892,46400.0
2011-03-25 11:30:00,43.65,43.73,43.64,43.72,38300.0,38.0804,38.1502,38.0717,38.1415,38300.0
2011-03-25 12:00:00,43.71,43.83,43.68,43.79,72500.0,38.1328,38.2375,38.1066,38.2026,72500.0
2011-03-25 12:30:00,43.79,43.79,43.71,43.72,56000.0,38.2026,38.2026,38.1328,38.1415,56000.0
2011-03-25 13:00:00,43.71,43.76,43.7,43.75,31200.0,38.1328,38.1764,38.1241,38.1677,31200.0
2011-03-25 13:30:00,43.75,43.81,43.69,43.72,38500.0,38.1677,38.22,38.1153,38.1415,38500.0
2011-03-25 14:00:00,43.73,43.78,43.64,43.7,31500.0,38.1502,38.1938,38.0717,38.1241,31500.0
2011-03-25 14:30:00,43.7,43.71,43.61,43.67,32200.0,38.1241,38.1328,38.0455,38.0979,32200.0
2011-03-25 15:00:00,43.67,43.77,43.62,43.62,52700.0,38.0979,38.1851,38.0543,38.0543,52700.0
2011-03-25 15:30:00,43.63,43.72,43.53,43.54,95700.0,38.063,38.1415,37.9757,37.9845,95700.0
2011-03-28 09:30:00,43.72,43.93,43.57,43.85,47000.0,38.1415,38.3247,38.0106,38.2549,47000.0
2011-03-28 10:00:00,43.87,43.87,43.56,43.67,71600.0,38.2724,38.2724,38.0019,38.0979,71600.0
2011-03-28 10:30:00,43.68,43.75,43.47,43.55,48600.0,38.1066,38.1677,37.9234,37.9932,48600.0
2011-03-28 11:00:00,43.55,43.62,43.45,43.62,24100.0,37.9932,38.0543,37.906,38.0543,24100.0
2011-03-28 11:30:00,43.61,43.63,43.44,43.47,31800.0,38.0455,38.063,37.8972,37.9234,31800.0
2011-03-28 12:00:00,43.47,43.51,43.35,43.46,31700.0,37.9234,37.9583,37.8187,37.9147,31700.0
2011-03-28 12:30:00,43.45,43.5,43.45,43.48,10100.0,37.906,37.9496,37.906,37.9321,10100.0
2011-03-28 13:00:00,43.47,43.5,43.42,43.45,27600.0,37.9234,37.9496,37.8798,37.906,27600.0
2011-03-28 13:30:00,43.45,43.52,43.45,43.5,16500.0,37.906,37.967,37.906,37.9496,16500.0
2011-03-28 14:00:00,43.49,43.67,43.48,43.65,33900.0,37.9408,38.0979,37.9321,38.0804,33900.0
2011-03-28 14:30:00,43.65,43.68,43.54,43.64,22400.0,38.0804,38.1066,37.9845,38.0717,22400.0
2011-03-28 15:00:00,43.64,43.67,43.59,43.59,34700.0,38.0717,38.0979,38.0281,38.0281,34700.0
2011-03-28 15:30:00,43.6,43.62,43.47,43.54,157100.0,38.0368,38.0543,37.9234,37.9845,157100.0
2011-03-29 09:30:00,43.57,43.6,43.3,43.48,50200.0,38.0106,38.0368,37.7751,37.9321,50200.0
2011-03-29 10:00:00,43.45,43.85,43.38,43.75,50000.0,37.906,38.2549,37.8449,38.1677,50000.0
2011-03-29 10:30:00,43.75,43.78,43.61,43.67,21300.0,38.1677,38.1938,38.0455,38.0979,21300.0
2011-03-29 11:00:00,43.67,43.9,43.64,43.9,26800.0,38.0979,38.2985,38.0717,38.2985,26800.0
2011-03-29 11:30:00,43.89,43.91,43.75,43.83,15900.0,38.2898,38.3073,38.1677,38.2375,15900.0
2011-03-29 12:00:00,43.83,43.84,43.72,43.75,14600.0,38.2375,38.2462,38.1415,38.1677,14600.0
2011-03-29 12:30:00,43.74,43.83,43.69,43.71,18700.0,38.1589,38.2375,38.1153,38.1328,18700.0
2011-03-29 13:00:00,43.71,43.71,43.63,43.65,13400.0,38.1328,38.1328,38.063,38.0804,13400.0
2011-03-29 13:30:00,43.67,43.68,43.56,43.58,23500.0,38.0979,38.1066,38.0019,38.0194,23500.0
2011-03-29 14:00:00,43.58,43.71,43.58,43.7,25000.0,38.0194,38.1328,38.0194,38.1241,25000.0
2011-03-29 14:30:00,43.7,43.79,43.69,43.79,20800.0,38.1241,38.2026,38.1153,38.2026,20800.0
2011-03-29 15:00:00,43.79,43.84,43.77,43.83,38100.0,38.2026,38.2462,38.1851,38.2375,38100.0
2011-03-29 15:30:00,43.84,43.86,43.78,43.81,85600.0,38.2462,38.2636,38.1938,38.22,85600.0
2011-03-30 09:30:00,43.98,44.58,43.9,44.44,141900.0,38.3683,38.8918,38.2985,38.7696,141900.0
2011-03-30 10:00:00,44.46,44.47,44.31,44.38,78400.0,38.7871,38.7958,38.6562,38.7173,78400.0
2011-03-30 10:30:00,44.37,44.6,44.37,44.48,89600.0,38.7086,38.9092,38.7086,38.8045,89600.0
2011-03-30 11:00:00,44.49,44.49,44.35,44.35,38500.0,38.8133,38.8133,38.6911,38.6911,38500.0
2011-03-30 11:30:00,44.37,44.51,44.31,44.41,72600.0,38.7086,38.8307,38.6562,38.7435,72600.0
2011-03-30 12:00:00,44.41,44.44,44.3,44.36,89500.0,38.7435,38.7696,38.6475,38.6998,89500.0
2011-03-30 12:30:00,44.34,44.39,44.3,44.35,20900.0,38.6824,38.726,38.6475,38.6911,20900.0
2011-03-30 13:00:00,44.35,44.38,44.29,44.31,26200.0,38.6911,38.7173,38.6388,38.6562,26200.0
2011-03-30 13:30:00,44.32,44.35,44.22,44.23,19000.0,38.6649,38.6911,38.5777,38.5864,19000.0
2011-03-30 14:00:00,44.25,44.4,44.25,44.4,60400.0,38.6039,38.7347,38.6039,38.7347,60400.0
2011-03-30 14:30:00,44.41,44.44,44.34,44.41,26400.0,38.7435,38.7696,38.6824,38.7435,26400.0
2011-03-30 15:00:00,44.41,44.43,44.38,44.4,40000.0,38.7435,38.7609,38.7173,38.7347,40000.0
2011-03-30 15:30:00,44.4,44.47,44.37,44.42,137400.0,38.7347,38.7958,38.7086,38.7522,137400.0
2011-03-31 09:30:00,44.39,44.79,44.13,44.75,50400.0,38.726,39.075,38.4992,39.0401,50400.0
2011-03-31 10:00:00,44.73,44.92,44.64,44.91,53000.0,39.0226,39.1884,38.9441,39.1797,53000.0
2011-03-31 10:30:00,44.93,44.94,44.69,44.84,81500.0,39.1971,39.2058,38.9877,39.1186,81500.0
2011-03-31 11:00:00,44.85,44.91,44.79,44.88,48100.0,39.1273,39.1797,39.075,39.1535,48100.0
2011-03-31 11:30:00,44.9,45.24,44.87,45.22,97800.0,39.1709,39.4676,39.1448,39.4501,97800.0
2011-03-31 12:00:00,45.22,45.4,45.18,45.37,55400.0,39.4501,39.6071,39.4152,39.581,55400.0
2011-03-31 12:30:00,45.37,45.45,45.29,45.45,53100.0,39.581,39.6508,39.5112,39.6508,53100.0
2011-03-31 13:00:00,45.45,45.65,45.44,45.58,59400.0,39.6508,39.8252,39.642,39.7642,59400.0
2011-03-31 13:30:00,45.58,45.73,45.56,45.71,43800.0,39.7642,39.895,39.7467,39.8776,43800.0
2011-03-31 14:00:00,45.7,45.74,45.43,45.43,53200.0,39.8689,39.9038,39.6333,39.6333,53200.0
2011-03-31 14:30:00,45.42,45.52,45.4,45.52,43700.0,39.6246,39.7118,39.6071,39.7118,43700.0
2011-03-31 15:00:00,45.52,45.55,45.44,45.46,41500.0,39.7118,39.738,39.642,39.6595,41500.0
2011-03-31 15:30:00,45.47,45.51,45.35,45.41,197800.0,39.6682,39.7031,39.5635,39.6159,197800.0
2011-04-01 09:30:00,45.64,45.97,45.48,45.78,142900.0,39.8165,40.1044,39.6769,39.9387,142900.0
2011-04-01 10:00:00,45.77,45.81,45.54,45.55,125100.0,39.9299,39.9648,39.7293,39.738,125100.0
2011-04-01 10:30:00,45.55,45.6,45.39,45.55,89400.0,39.738,39.7816,39.5984,39.738,89400.0
2011-04-01 11:00:00,45.55,45.65,45.47,45.54,50100.0,39.738,39.8252,39.6682,39.7293,50100.0
2011-04-01 11:30:00,45.56,45.77,45.55,45.7,86100.0,39.7467,39.9299,39.738,39.8689,86100.0
2011-04-01 12:00:00,45.68,45.73,45.5,45.51,73600.0,39.8514,39.895,39.6944,39.7031,73600.0
2011-04-01 12:30:00,45.51,45.62,45.41,45.41,36300.0,39.7031,39.7991,39.6159,39.6159,36300.0
2011-04-01 13:00:00,45.4,45.41,45.16,45.17,58100.0,39.6071,39.6159,39.3978,39.4065,58100.0
2011-04-01 13:30:00,45.17,45.35,45.15,45.28,65300.0,39.4065,39.5635,39.389,39.5025,65300.0
2011-04-01 14:00:00,45.3,45.39,45.28,45.35,51100.0,39.5199,39.5984,39.5025,39.5635,51100.0
2011-04-01 14:30:00,45.36,45.39,44.99,45.01,102900.0,39.5722,39.5984,39.2495,39.2669,102900.0
2011-04-01 15:00:00,45.01,45.01,44.68,44.75,223200.0,39.2669,39.2669,38.979,39.0401,223200.0
2011-04-01 15:30:00,44.75,44.89,44.55,44.85,410700.0,39.0401,39.1622,38.8656,39.1273,410700.0
2011-04-04 09:30:00,44.99,45.37,44.99,45.24,82700.0,39.2495,39.581,39.2495,39.4676,82700.0
2011-04-04 10:00:00,45.21,45.3,45.14,45.25,58600.0,39.4414,39.5199,39.3803,39.4763,58600.0
2011-04-04 10:30:00,45.25,45.36,45.25,45.35,38400.0,39.4763,39.5722,39.4763,39.5635,38400.0
2011-04-04 11:00:00,45.35,45.45,45.25,45.43,43400.0,39.5635,39.6508,39.4763,39.6333,43400.0
2011-04-04 11:30:00,45.42,45.58,45.41,45.5,26500.0,39.6246,39.7642,39.6159,39.6944,26500.0
2011-04-04 12:00:00,45.51,45.61,45.5,45.56,25700.0,39.7031,39.7903,39.6944,39.7467,25700.0
2011-04-04 12:30:00,45.57,45.6,45.45,45.48,60800.0,39.7554,39.7816,39.6508,39.6769,60800.0
2011-04-04 13:00:00,45.48,45.55,45.46,45.54,15700.0,39.6769,39.738,39.6595,39.7293,15700.0
2011-04-04 13:30:00,45.53,45.54,45.45,45.5,59300.0,39.7206,39.7293,39.6508,39.6944,59300.0
2011-04-04 14:00:00,45.49,45.59,45.46,45.53,54900.0,39.6857,39.7729,39.6595,39.7206,54900.0
2011-04-04 14:30:00,45.51,45.54,45.46,45.51,18100.0,39.7031,39.7293,39.6595,39.7031,18100.0
2011-04-04 15:00:00,45.51,45.54,45.45,45.53,78400.0,39.7031,39.7293,39.6508,39.7206,78400.0
2011-04-04 15:30:00,45.53,45.54,45.44,45.47,111300.0,39.7206,39.7293,39.642,39.6682,111300.0
2011-04-05 09:30:00,45.46,45.48,45.22,45.39,36400.0,39.6595,39.6769,39.4501,39.5984,36400.0
2011-04-05 10:00:00,45.38,45.7,45.34,45.62,52300.0,39.5897,39.8689,39.5548,39.7991,52300.0
2011-04-05 10:30:00,45.64,45.71,45.53,45.62,28200.0,39.8165,39.8776,39.7206,39.7991,28200.0
2011-04-05 11:00:00,45.63,45.69,45.58,45.65,25400.0,39.8078,39.8601,39.7642,39.8252,25400.0
2011-04-05 11:30:00,45.67,45.88,45.66,45.86,29000.0,39.8427,40.0259,39.834,40.0084,29000.0
2011-04-05 12:00:00,45.84,45.89,45.79,45.87,37800.0,39.991,40.0346,39.9474,40.0172,37800.0
2011-04-05 12:30:00,45.88,45.99,45.82,45.98,20700.0,40.0259,40.1219,39.9735,40.1131,20700.0
2011-04-05 13:00:00,45.97,46.02,45.9,45.9,26200.0,40.1044,40.148,40.0433,40.0433,26200.0
2011-04-05 13:30:00,45.9,45.96,45.87,45.9,23900.0,40.0433,40.0957,40.0172,40.0433,23900.0
2011-04-05 14:00:00,45.9,45.91,45.74,45.76,28700.0,40.0433,40.0521,39.9038,39.9212,28700.0
2011-04-05 14:30:00,45.78,45.78,45.68,45.73,45200.0,39.9387,39.9387,39.8514,39.895,45200.0
2011-04-05 15:00:00,45.73,45.73,45.56,45.56,52600.0,39.895,39.895,39.7467,39.7467,52600.0
2011-04-05 15:30:00,45.57,45.59,45.42,45.42,150900.0,39.7554,39.7729,39.6246,39.6246,150900.0
2011-04-06 09:30:00,45.83,46.11,45.66,45.67,50600.0,39.9823,40.2265,39.834,39.8427,50600.0
2011-04-06 10:00:00,45.72,45.78,45.38,45.44,60300.0,39.8863,39.9387,39.5897,39.642,60300.0
2011-04-06 10:30:00,45.43,45.52,45.36,45.47,24700.0,39.6333,39.7118,39.5722,39.6682,24700.0
2011-04-06 11:00:00,45.45,45.57,45.33,45.51,29400.0,39.6508,39.7554,39.5461,39.7031,29400.0
2011-04-06 11:30:00,45.52,45.67,45.49,45.62,29300.0,39.7118,39.8427,39.6857,39.7991,29300.0
2011-04-06 12:00:00,45.6,45.73,45.53,45.67,24600.0,39.7816,39.895,39.7206,39.8427,24600.0
2011-04-06 12:30:00,45.67,45.69,45.57,45.6,22200.0,39.8427,39.8601,39.7554,39.7816,22200.0
2011-04-06 13:00:00,45.6,45.74,45.6,45.73,12800.0,39.7816,39.9038,39.7816,39.895,12800.0
2011-04-06 13:30:00,45.74,45.74,45.62,45.66,45900.0,39.9038,39.9038,39.7991,39.834,45900.0
2011-04-06 14:00:00,45.66,45.68,45.59,45.6,26700.0,39.834,39.8514,39.7729,39.7816,26700.0
2011-04-06 14:30:00,45.62,45.68,45.6,45.66,21400.0,39.7991,39.8514,39.7816,39.834,21400.0
2011-04-06 15:00:00,45.65,45.67,45.62,45.65,36400.0,39.8252,39.8427,39.7991,39.8252,36400.0
2011-04-06 15:30:00,45.65,45.76,45.64,45.69,82300.0,39.8252,39.9212,39.8165,39.8601,82300.0
2011-04-07 09:30:00,45.73,46.11,45.73,46.02,52800.0,39.895,40.2265,39.895,40.148,52800.0
2011-04-07 10:00:00,46.01,46.05,45.74,45.74,34100.0,40.1393,40.1742,39.9038,39.9038,34100.0
2011-04-07 10:30:00,45.74,45.76,45.41,45.73,17000.0,39.9038,39.9212,39.6159,39.895,17000.0
2011-04-07 11:00:00,45.73,45.9,45.71,45.72,15400.0,39.895,40.0433,39.8776,39.8863,15400.0
2011-04-07 11:30:00,45.71,45.73,45.52,45.69,21600.0,39.8776,39.895,39.7118,39.8601,21600.0
2011-04-07 12:00:00,45.73,45.88,45.67,45.8,10200.0,39.895,40.0259,39.8427,39.9561,10200.0
2011-04-07 12:30:00,45.81,45.93,45.81,45.91,13200.0,39.9648,40.0695,39.9648,40.0521,13200.0
2011-04-07 13:00:00,45.91,45.91,45.78,45.81,16000.0,40.0521,40.0521,39.9387,39.9648,16000.0
2011-04-07 13:30:00,45.78,45.85,45.72,45.78,13900.0,39.9387,39.9997,39.8863,39.9387,13900.0
2011-04-07 14:00:00,45.78,45.9,45.78,45.84,40400.0,39.9387,40.0433,39.9387,39.991,40400.0
2011-04-07 14:30:00,45.84,45.88,45.77,45.81,26700.0,39.991,40.0259,39.9299,39.9648,26700.0
2011-04-07 15:00:00,45.81,45.81,45.63,45.67,44400.0,39.9648,39.9648,39.8078,39.8427,44400.0
2011-04-07 15:30:00,45.67,45.78,45.65,45.78,149800.0,39.8427,39.9387,39.8252,39.9387,149800.0
2011-04-08 09:30:00,45.74,45.9,45.26,45.38,32700.0,39.9038,40.0433,39.485,39.5897,32700.0
2011-04-08 10:00:00,45.43,45.44,44.93,45.01,75000.0,39.6333,39.642,39.1971,39.2669,75000.0
2011-04-08 10:30:00,45.01,45.04,44.66,44.67,150300.0,39.2669,39.2931,38.9616,38.9703,150300.0
2011-04-08 11:00:00,44.67,44.71,44.37,44.45,148000.0,38.9703,39.0052,38.7086,38.7784,148000.0
2011-04-08 11:30:00,44.45,44.53,44.41,44.47,82900.0,38.7784,38.8481,38.7435,38.7958,82900.0
2011-04-08 12:00:00,44.47,44.58,44.44,44.58,56800.0,38.7958,38.8918,38.7696,38.8918,56800.0
2011-04-08 12:30:00,44.58,44.6,44.41,44.51,64900.0,38.8918,38.9092,38.7435,38.8307,64900.0
2011-04-08 13:00:00,44.52,44.52,44.48,44.49,145000.0,38.8394,38.8394,38.8045,38.8133,145000.0
2011-04-08 13:30:00,44.5,44.56,44.48,44.54,121600.0,38.822,38.8743,38.8045,38.8569,121600.0
2011-04-08 14:00:00,44.53,44.54,44.42,44.54,150700.0,38.8481,38.8569,38.7522,38.8569,150700.0
2011-04-08 14:30:00,44.53,44.53,44.15,44.16,173800.0,38.8481,38.8481,38.5166,38.5254,173800.0
2011-04-08 15:00:00,44.16,44.29,44.13,44.23,174200.0,38.5254,38.6388,38.4992,38.5864,174200.0
2011-04-08 15:30:00,44.23,44.35,44.18,44.27,263800.0,38.5864,38.6911,38.5428,38.6213,263800.0
2011-04-11 09:30:00,44.33,44.7,44.01,44.67,106400.0,38.6737,38.9965,38.3945,38.9703,106400.0
2011-04-11 10:00:00,44.67,44.72,44.31,44.34,65200.0,38.9703,39.0139,38.6562,38.6824,65200.0
2011-04-11 10:30:00,44.34,44.66,44.33,44.48,55700.0,38.6824,38.9616,38.6737,38.8045,55700.0
2011-04-11 11:00:00,44.49,44.64,44.46,44.54,18600.0,38.8133,38.9441,38.7871,38.8569,18600.0
2011-04-11 11:30:00,44.52,44.58,44.39,44.4,22700.0,38.8394,38.8918,38.726,38.7347,22700.0
2011-04-11 12:00:00,44.4,44.65,44.4,44.63,26700.0,38.7347,38.9528,38.7347,38.9354,26700.0
2011-04-11 12:30:00,44.63,44.65,44.47,44.5,18300.0,38.9354,38.9528,38.7958,38.822,18300.0
2011-04-11 13:00:00,44.5,44.66,44.46,44.63,47600.0,38.822,38.9616,38.7871,38.9354,47600.0
2011-04-11 13:30:00,44.63,44.68,44.57,44.68,55900.0,38.9354,38.979,38.883,38.979,55900.0
2011-04-11 14:00:00,44.69,44.84,44.69,44.81,38500.0,38.9877,39.1186,38.9877,39.0924,38500.0
2011-04-11 14:30:00,44.81,44.81,44.61,44.64,32000.0,39.0924,39.0924,38.9179,38.9441,32000.0
2011-04-11 15:00:00,44.62,44.66,44.52,44.59,34400.0,38.9267,38.9616,38.8394,38.9005,34400.0
2011-04-11 15:30:00,44.58,44.7,44.55,44.66,89000.0,38.8918,38.9965,38.8656,38.9616,89000.0
2011-04-12 09:30:00,44.27,45.02,44.27,44.62,128200.0,38.6213,39.2756,38.6213,38.9267,128200.0
2011-04-12 10:00:00,44.61,44.83,44.39,44.8,91500.0,38.9179,39.1099,38.726,39.0837,91500.0
2011-04-12 10:30:00,44.79,44.85,44.74,44.79,64700.0,39.075,39.1273,39.0314,39.075,64700.0
2011-04-12 11:00:00,44.79,44.85,44.75,44.83,28300.0,39.075,39.1273,39.0401,39.1099,28300.0
2011-04-12 11:30:00,44.86,44.86,44.73,44.75,25800.0,39.136,39.136,39.0226,39.0401,25800.0
2011-04-12 12:00:00,44.75,44.85,44.74,44.8,38200.0,39.0401,39.1273,39.0314,39.0837,38200.0
2011-04-12 12:30:00,44.8,44.88,44.74,44.76,42100.0,39.0837,39.1535,39.0314,39.0488,42100.0
2011-04-12 13:00:00,44.79,44.85,44.75,44.84,19200.0,39.075,39.1273,39.0401,39.1186,19200.0
2011-04-12 13:30:00,44.85,44.92,44.75,44.9,84800.0,39.1273,39.1884,39.0401,39.1709,84800.0
2011-04-12 14:00:00,44.9,45.0,44.85,44.93,32200.0,39.1709,39.2582,39.1273,39.1971,32200.0
2011-04-12 14:30:00,44.94,44.95,44.75,44.79,48700.0,39.2058,39.2146,39.0401,39.075,48700.0
2011-04-12 15:00:00,44.8,44.84,44.6,44.62,102000.0,39.0837,39.1186,38.9092,38.9267,102000.0
2011-04-12 15:30:00,44.61,44.87,44.6,44.81,113100.0,38.9179,39.1448,38.9092,39.0924,113100.0
2011-04-13 09:30:00,45.1,45.19,44.89,44.93,38000.0,39.3454,39.4239,39.1622,39.1971,38000.0
2011-04-13 10:00:00,44.9,44.94,44.74,44.9,78300.0,39.1709,39.2058,39.0314,39.1709,78300.0
2011-04-13 10:30:00,44.9,45.05,44.85,44.99,68600.0,39.1709,39.3018,39.1273,39.2495,68600.0
2011-04-13 11:00:00,44.99,45.01,44.94,44.98,37300.0,39.2495,39.2669,39.2058,39.2407,37300.0
2011-04-13 11:30:00,44.96,44.98,44.88,44.89,32400.0,39.2233,39.2407,39.1535,39.1622,32400.0
2011-04-13 12:00:00,44.88,44.94,44.84,44.86,38100.0,39.1535,39.2058,39.1186,39.136,38100.0
2011-04-13 12:30:00,44.86,44.86,44.6,44.63,38200.0,39.136,39.136,38.9092,38.9354,38200.0
2011-04-13 13:00:00,44.62,44.8,44.61,44.73,50300.0,38.9267,39.0837,38.9179,39.0226,50300.0
2011-04-13 13:30:00,44.72,44.77,44.69,44.72,41300.0,39.0139,39.0575,38.9877,39.0139,41300.0
2011-04-13 14:00:00,44.72,44.76,44.57,44.58,74500.0,39.0139,39.0488,38.883,38.8918,74500.0
2011-04-13 14:30:00,44.58,44.66,44.52,44.64,76800.0,38.8918,38.9616,38.8394,38.9441,76800.0
2011-04-13 15:00:00,44.64,44.73,44.63,44.67,67200.0,38.9441,39.0226,38.9354,38.9703,67200.0
2011-04-13 15:30:00,44.68,44.7,44.49,44.6,231800.0,38.979,38.9965,38.8133,38.9092,231800.0
2011-04-14 09:30:00,45.5,46.86,45.29,46.38,745500.0,39.6944,40.8808,39.5112,40.4621,745500.0
2011-04-14 10:00:00,46.39,47.89,46.38,47.84,879900.0,40.4708,41.7794,40.4621,41.7358,879900.0
2011-04-14 10:30:00,47.86,48.15,46.96,47.5,711700.0,41.7533,42.0063,40.9681,41.4392,711700.0
2011-04-14 11:00:00,47.5,47.71,47.25,47.3,140000.0,41.4392,41.6224,41.2211,41.2647,140000.0
2011-04-14 11:30:00,47.31,47.88,47.31,47.69,132100.0,41.2734,41.7707,41.2734,41.6049,132100.0
2011-04-14 12:00:00,47.74,47.9,47.42,47.89,104900.0,41.6486,41.7881,41.3694,41.7794,104900.0
2011-04-14 12:30:00,47.9,48.0,47.67,47.84,100200.0,41.7881,41.8754,41.5875,41.7358,100200.0
2011-04-14 13:00:00,47.85,47.93,47.36,47.42,130400.0,41.7445,41.8143,41.3171,41.3694,130400.0
2011-04-14 13:30:00,47.43,47.66,47.41,47.59,201300.0,41.3781,41.5788,41.3607,41.5177,201300.0
2011-04-14 14:00:00,47.59,47.83,47.57,47.6,135800.0,41.5177,41.7271,41.5003,41.5264,135800.0
2011-04-14 14:30:00,47.61,47.62,47.43,47.53,147100.0,41.5352,41.5439,41.3781,41.4654,147100.0
2011-04-14 15:00:00,47.55,47.68,47.41,47.49,199500.0,41.4828,41.5962,41.3607,41.4305,199500.0
2011-04-14 15:30:00,47.49,47.62,47.37,47.5,492000.0,41.4305,41.5439,41.3258,41.4392,492000.0
2011-04-15 09:30:00,47.69,48.13,47.56,47.85,270900.0,41.6049,41.9888,41.4915,41.7445,270900.0
2011-04-15 10:00:00,47.88,47.99,47.63,47.93,111500.0,41.7707,41.8667,41.5526,41.8143,111500.0
2011-04-15 10:30:00,47.93,47.95,47.82,47.85,108100.0,41.8143,41.8318,41.7184,41.7445,108100.0
2011-04-15 11:00:00,47.85,47.91,47.69,47.89,54800.0,41.7445,41.7969,41.6049,41.7794,54800.0
2011-04-15 11:30:00,47.9,48.04,47.87,47.88,61200.0,41.7881,41.9103,41.762,41.7707,61200.0
2011-04-15 12:00:00,47.88,48.07,47.85,47.97,33800.0,41.7707,41.9365,41.7445,41.8492,33800.0
2011-04-15 12:30:00,47.97,48.05,47.97,48.01,35700.0,41.8492,41.919,41.8492,41.8841,35700.0
2011-04-15 13:00:00,48.0,48.05,47.99,48.05,39400.0,41.8754,41.919,41.8667,41.919,39400.0
2011-04-15 13:30:00,48.04,48.18,48.04,48.15,49500.0,41.9103,42.0324,41.9103,42.0063,49500.0
2011-04-15 14:00:00,48.14,48.29,48.14,48.29,65600.0,41.9975,42.1284,41.9975,42.1284,65600.0
2011-04-15 14:30:00,48.29,48.34,48.24,48.29,66600.0,42.1284,42.172,42.0848,42.1284,66600.0
2011-04-15 15:00:00,48.28,48.34,48.03,48.1,148300.0,42.1197,42.172,41.9016,41.9626,148300.0
2011-04-15 15:30:00,48.1,48.36,48.1,48.31,232700.0,41.9626,42.1895,41.9626,42.1458,232700.0
2011-04-18 09:30:00,47.8,47.85,47.17,47.17,122900.0,41.7009,41.7445,41.1513,41.1513,122900.0
2011-04-18 10:00:00,47.16,47.5,46.88,47.29,151600.0,41.1426,41.4392,40.8983,41.256,151600.0
2011-04-18 10:30:00,47.26,47.34,47.02,47.13,57700.0,41.2298,41.2996,41.0204,41.1164,57700.0
2011-04-18 11:00:00,47.11,47.18,47.01,47.03,136500.0,41.099,41.16,41.0117,41.0292,136500.0
2011-04-18 11:30:00,47.02,47.09,46.98,47.01,36500.0,41.0204,41.0815,40.9855,41.0117,36500.0
2011-04-18 12:00:00,47.01,47.01,46.88,46.96,80100.0,41.0117,41.0117,40.8983,40.9681,80100.0
2011-04-18 12:30:00,46.96,46.98,46.69,46.76,130000.0,40.9681,40.9855,40.7325,40.7936,130000.0
2011-04-18 13:00:00,46.77,46.77,46.65,46.73,23600.0,40.8023,40.8023,40.6976,40.7674,23600.0
2011-04-18 13:30:00,46.73,46.99,46.72,46.92,37500.0,40.7674,40.9943,40.7587,40.9332,37500.0
2011-04-18 14:00:00,46.92,47.1,46.9,46.96,88000.0,40.9332,41.0902,40.9157,40.9681,88000.0
2011-04-18 14:30:00,46.97,47.04,46.92,46.96,85500.0,40.9768,41.0379,40.9332,40.9681,85500.0
2011-04-18 15:00:00,46.96,47.12,46.91,47.05,63600.0,40.9681,41.1077,40.9245,41.0466,63600.0
2011-04-18 15:30:00,47.06,47.06,46.85,46.91,299100.0,41.0553,41.0553,40.8721,40.9245,299100.0
2011-04-19 09:30:00,47.19,47.25,46.74,46.91,90200.0,41.1687,41.2211,40.7762,40.9245,90200.0
2011-04-19 10:00:00,46.9,47.09,46.84,47.03,64500.0,40.9157,41.0815,40.8634,41.0292,64500.0
2011-04-19 10:30:00,47.04,47.04,46.99,46.99,69400.0,41.0379,41.0379,40.9943,40.9943,69400.0
2011-04-19 11:00:00,47.0,47.01,46.7,46.73,66500.0,41.003,41.0117,40.7413,40.7674,66500.0
2011-04-19 11:30:00,46.73,46.91,46.7,46.89,53800.0,40.7674,40.9245,40.7413,40.907,53800.0
2011-04-19 12:00:00,46.89,46.9,46.68,46.71,39600.0,40.907,40.9157,40.7238,40.75,39600.0
2011-04-19 12:30:00,46.7,46.71,46.62,46.64,28400.0,40.7413,40.75,40.6715,40.6889,28400.0
2011-04-19 13:00:00,46.64,46.82,46.63,46.74,36000.0,40.6889,40.846,40.6802,40.7762,36000.0
2011-04-19 13:30:00,46.72,46.82,46.7,46.77,27300.0,40.7587,40.846,40.7413,40.8023,27300.0
2011-04-19 14:00:00,46.77,46.78,46.64,46.66,48200.0,40.8023,40.8111,40.6889,40.7064,48200.0
2011-04-19 14:30:00,46.66,46.77,46.63,46.73,42700.0,40.7064,40.8023,40.6802,40.7674,42700.0
2011-04-19 15:00:00,46.73,46.87,46.56,46.56,150100.0,40.7674,40.8896,40.6191,40.6191,150100.0
2011-04-19 15:30:00,46.57,46.66,46.49,46.65,233300.0,40.6279,40.7064,40.5581,40.6976,233300.0
2011-04-20 09:30:00,47.22,47.24,46.81,46.96,53600.0,41.1949,41.2124,40.8372,40.9681,53600.0
2011-04-20 10:00:00,46.94,47.61,46.91,47.58,90800.0,40.9506,41.5352,40.9245,41.509,90800.0
2011-04-20 10:30:00,47.58,47.62,47.36,47.44,92900.0,41.509,41.5439,41.3171,41.3868,92900.0
2011-04-20 11:00:00,47.44,47.52,47.42,47.49,29300.0,41.3868,41.4566,41.3694,41.4305,29300.0
2011-04-20 11:30:00,47.49,47.53,47.25,47.25,34700.0,41.4305,41.4654,41.2211,41.2211,34700.0
2011-04-20 12:00:00,47.25,47.26,47.05,47.08,37900.0,41.2211,41.2298,41.0466,41.0728,37900.0
2011-04-20 12:30:00,47.08,47.09,46.97,46.98,27000.0,41.0728,41.0815,40.9768,40.9855,27000.0
2011-04-20 13:00:00,46.98,46.98,46.6,46.71,48100.0,40.9855,40.9855,40.654,40.75,48100.0
2011-04-20 13:30:00,46.72,46.91,46.65,46.88,27000.0,40.7587,40.9245,40.6976,40.8983,27000.0
2011-04-20 14:00:00,46.87,47.02,46.8,46.99,75000.0,40.8896,41.0204,40.8285,40.9943,75000.0
2011-04-20 14:30:00,46.99,47.24,46.99,47.15,59300.0,40.9943,41.2124,40.9943,41.1338,59300.0
2011-04-20 15:00:00,47.16,47.21,47.09,47.17,75900.0,41.1426,41.1862,41.0815,41.1513,75900.0
2011-04-20 15:30:00,47.16,47.23,47.13,47.23,170800.0,41.1426,41.2036,41.1164,41.2036,170800.0
2011-04-21 09:30:00,47.51,47.73,47.21,47.63,34100.0,41.4479,41.6398,41.1862,41.5526,34100.0
2011-04-21 10:00:00,47.6,47.68,47.42,47.56,41300.0,41.5264,41.5962,41.3694,41.4915,41300.0
2011-04-21 10:30:00,47.57,47.64,47.52,47.59,20100.0,41.5003,41.5613,41.4566,41.5177,20100.0
2011-04-21 11:00:00,47.59,47.64,47.57,47.62,18000.0,41.5177,41.5613,41.5003,41.5439,18000.0
2011-04-21 11:30:00,47.62,47.68,47.54,47.56,15900.0,41.5439,41.5962,41.4741,41.4915,15900.0
2011-04-21 12:00:00,47.55,47.55,47.45,47.46,10900.0,41.4828,41.4828,41.3956,41.4043,10900.0
2011-04-21 12:30:00,47.46,47.61,47.42,47.56,18500.0,41.4043,41.5352,41.3694,41.4915,18500.0
2011-04-21 13:00:00,47.57,47.58,47.5,47.5,11000.0,41.5003,41.509,41.4392,41.4392,11000.0
2011-04-21 13:30:00,47.5,47.57,47.47,47.53,11500.0,41.4392,41.5003,41.413,41.4654,11500.0
2011-04-21 14:00:00,47.52,47.57,47.5,47.57,15800.0,41.4566,41.5003,41.4392,41.5003,15800.0
2011-04-21 14:30:00,47.56,47.57,47.39,47.4,23600.0,41.4915,41.5003,41.3432,41.3519,23600.0
2011-04-21 15:00:00,47.4,47.43,47.34,47.36,27900.0,41.3519,41.3781,41.2996,41.3171,27900.0
2011-04-21 15:30:00,47.35,47.44,47.32,47.41,86900.0,41.3083,41.3868,41.2822,41.3607,86900.0
2011-04-25 09:30:00,47.44,47.44,46.74,46.9,57000.0,41.3868,41.3868,40.7762,40.9157,57000.0
2011-04-25 10:00:00,46.9,46.97,46.64,46.72,36900.0,40.9157,40.9768,40.6889,40.7587,36900.0
2011-04-25 10:30:00,46.71,46.77,46.51,46.61,33900.0,40.75,40.8023,40.5755,40.6627,33900.0
2011-04-25 11:00:00,46.63,46.71,46.54,46.71,18100.0,40.6802,40.75,40.6017,40.75,18100.0
2011-04-25 11:30:00,46.71,46.96,46.71,46.93,17800.0,40.75,40.9681,40.75,40.9419,17800.0
2011-04-25 12:00:00,46.94,46.97,46.92,46.92,12100.0,40.9506,40.9768,40.9332,40.9332,12100.0
2011-04-25 12:30:00,46.92,47.03,46.92,47.01,29700.0,40.9332,41.0292,40.9332,41.0117,29700.0
2011-04-25 13:00:00,47.02,47.14,47.02,47.14,19300.0,41.0204,41.1251,41.0204,41.1251,19300.0
2011-04-25 13:30:00,47.15,47.25,47.14,47.24,26000.0,41.1338,41.2211,41.1251,41.2124,26000.0
2011-04-25 14:00:00,47.24,47.33,47.2,47.22,37000.0,41.2124,41.2909,41.1775,41.1949,37000.0
2011-04-25 14:30:00,47.22,47.23,47.11,47.16,19200.0,41.1949,41.2036,41.099,41.1426,19200.0
2011-04-25 15:00:00,47.17,47.25,47.1,47.22,34900.0,41.1513,41.2211,41.0902,41.1949,34900.0
2011-04-25 15:30:00,47.22,47.29,47.04,47.1,106300.0,41.1949,41.256,41.0379,41.0902,106300.0
2011-04-26 09:30:00,47.21,47.57,47.21,47.48,20800.0,41.1862,41.5003,41.1862,41.4217,20800.0
2011-04-26 10:00:00,47.46,47.73,47.35,47.64,50200.0,41.4043,41.6398,41.3083,41.5613,50200.0
2011-04-26 10:30:00,47.64,47.85,47.62,47.85,19600.0,41.5613,41.7445,41.5439,41.7445,19600.0
2011-04-26 11:00:00,47.85,47.96,47.82,47.87,27600.0,41.7445,41.8405,41.7184,41.762,27600.0
2011-04-26 11:30:00,47.87,48.0,47.83,47.99,20100.0,41.762,41.8754,41.7271,41.8667,20100.0
2011-04-26 12:00:00,47.98,48.0,47.81,47.92,32700.0,41.8579,41.8754,41.7096,41.8056,32700.0
2011-04-26 12:30:00,47.92,47.95,47.8,47.82,23400.0,41.8056,41.8318,41.7009,41.7184,23400.0
2011-04-26 13:00:00,47.82,47.9,47.82,47.87,22800.0,41.7184,41.7881,41.7184,41.762,22800.0
2011-04-26 13:30:00,47.86,47.88,47.72,47.78,17300.0,41.7533,41.7707,41.6311,41.6835,17300.0
2011-04-26 14:00:00,47.78,47.81,47.74,47.75,12900.0,41.6835,41.7096,41.6486,41.6573,12900.0
2011-04-26 14:30:00,47.75,47.8,47.71,47.72,23200.0,41.6573,41.7009,41.6224,41.6311,23200.0
2011-04-26 15:00:00,47.72,47.81,47.62,47.63,37700.0,41.6311,41.7096,41.5439,41.5526,37700.0
2011-04-26 15:30:00,47.62,47.68,47.57,47.65,61600.0,41.5439,41.5962,41.5003,41.57,61600.0
2011-04-27 09:30:00,47.69,48.0,47.68,47.92,48400.0,41.6049,41.8754,41.5962,41.8056,48400.0
2011-04-27 10:00:00,47.93,47.93,47.48,47.55,45200.0,41.8143,41.8143,41.4217,41.4828,45200.0
2011-04-27 10:30:00,47.54,47.69,47.53,47.68,37600.0,41.4741,41.6049,41.4654,41.5962,37600.0
2011-04-27 11:00:00,47.68,47.99,47.68,47.98,61700.0,41.5962,41.8667,41.5962,41.8579,61700.0
2011-04-27 11:30:00,47.98,47.98,47.87,47.89,56200.0,41.8579,41.8579,41.762,41.7794,56200.0
2011-04-27 12:00:00,47.9,47.91,47.71,47.78,53200.0,41.7881,41.7969,41.6224,41.6835,53200.0
2011-04-27 12:30:00,47.78,48.0,47.77,47.99,48800.0,41.6835,41.8754,41.6747,41.8667,48800.0
2011-04-27 13:00:00,47.98,47.99,47.84,47.88,14000.0,41.8579,41.8667,41.7358,41.7707,14000.0
2011-04-27 13:30:00,47.85,47.89,47.78,47.81,18300.0,41.7445,41.7794,41.6835,41.7096,18300.0
2011-04-27 14:00:00,47.8,47.84,47.71,47.72,67300.0,41.7009,41.7358,41.6224,41.6311,67300.0
2011-04-27 14:30:00,47.73,47.88,47.69,47.8,33600.0,41.6398,41.7707,41.6049,41.7009,33600.0
2011-04-27 15:00:00,47.8,47.89,47.8,47.86,37300.0,41.7009,41.7794,41.7009,41.7533,37300.0
2011-04-27 15:30:00,47.88,48.09,47.88,48.09,155600.0,41.7707,41.9539,41.7707,41.9539,155600.0
2011-04-28 09:30:00,47.93,48.33,47.87,48.32,62600.0,41.8143,42.1633,41.762,42.1546,62600.0
2011-04-28 10:00:00,48.33,48.53,48.33,48.44,56500.0,42.1633,42.3378,42.1633,42.2592,56500.0
2011-04-28 10:30:00,48.43,48.46,48.16,48.18,34100.0,42.2505,42.2767,42.015,42.0324,34100.0
2011-04-28 11:00:00,48.18,48.23,48.16,48.2,32200.0,42.0324,42.076,42.015,42.0499,32200.0
2011-04-28 11:30:00,48.2,48.22,48.13,48.16,41000.0,42.0499,42.0673,41.9888,42.015,41000.0
2011-04-28 12:00:00,48.17,48.2,48.08,48.2,28300.0,42.0237,42.0499,41.9452,42.0499,28300.0
2011-04-28 12:30:00,48.18,48.19,48.04,48.06,18000.0,42.0324,42.0411,41.9103,41.9277,18000.0
2011-04-28 13:00:00,48.07,48.1,47.97,48.06,50400.0,41.9365,41.9626,41.8492,41.9277,50400.0
2011-04-28 13:30:00,48.06,48.06,47.98,48.0,34000.0,41.9277,41.9277,41.8579,41.8754,34000.0
2011-04-28 14:00:00,48.0,48.04,47.98,47.98,50100.0,41.8754,41.9103,41.8579,41.8579,50100.0
2011-04-28 14:30:00,47.98,48.04,47.95,48.02,51500.0,41.8579,41.9103,41.8318,41.8928,51500.0
2011-04-28 15:00:00,48.02,48.15,47.99,48.15,63300.0,41.8928,42.0063,41.8667,42.0063,63300.0
2011-04-28 15:30:00,48.16,48.31,48.06,48.09,213700.0,42.015,42.1458,41.9277,41.9539,213700.0
2011-04-29 09:30:00,48.19,48.19,48.0,48.0,51300.0,42.0411,42.0411,41.8754,41.8754,51300.0
2011-04-29 10:00:00,48.01,48.07,48.0,48.04,35400.0,41.8841,41.9365,41.8754,41.9103,35400.0
2011-04-29 10:30:00,48.02,48.08,48.0,48.05,46800.0,41.8928,41.9452,41.8754,41.919,46800.0
2011-04-29 11:00:00,48.03,48.04,47.97,47.98,44700.0,41.9016,41.9103,41.8492,41.8579,44700.0
2011-04-29 11:30:00,47.98,48.03,47.97,48.0,58300.0,41.8579,41.9016,41.8492,41.8754,58300.0
2011-04-29 12:00:00,48.0,48.04,47.97,48.02,33800.0,41.8754,41.9103,41.8492,41.8928,33800.0
2011-04-29 12:30:00,48.0,48.01,47.97,47.98,23800.0,41.8754,41.8841,41.8492,41.8579,23800.0
2011-04-29 13:00:00,47.97,48.0,47.91,47.93,22700.0,41.8492,41.8754,41.7969,41.8143,22700.0
2011-04-29 13:30:00,47.93,47.93,47.87,47.89,19200.0,41.8143,41.8143,41.762,41.7794,19200.0
2011-04-29 14:00:00,47.89,47.95,47.87,47.94,26800.0,41.7794,41.8318,41.762,41.823,26800.0
2011-04-29 14:30:00,47.93,47.95,47.82,47.83,123700.0,41.8143,41.8318,41.7184,41.7271,123700.0
2011-04-29 15:00:00,47.84,47.86,47.64,47.65,146600.0,41.7358,41.7533,41.5613,41.57,146600.0
2011-04-29 15:30:00,47.66,47.78,47.6,47.67,191500.0,41.5788,41.6835,41.5264,41.5875,191500.0
2011-05-02 09:30:00,48.0,48.23,47.79,47.79,187700.0,41.8754,42.076,41.6922,41.6922,187700.0
2011-05-02 10:00:00,47.83,47.95,47.66,47.83,67100.0,41.7271,41.8318,41.5788,41.7271,67100.0
2011-05-02 10:30:00,47.83,47.96,47.75,47.79,57800.0,41.7271,41.8405,41.6573,41.6922,57800.0
2011-05-02 11:00:00,47.8,47.82,47.56,47.61,58800.0,41.7009,41.7184,41.4915,41.5352,58800.0
2011-05-02 11:30:00,47.61,47.69,47.48,47.51,90300.0,41.5352,41.6049,41.4217,41.4479,90300.0
2011-05-02 12:00:00,47.51,47.55,47.23,47.26,93700.0,41.4479,41.4828,41.2036,41.2298,93700.0
2011-05-02 12:30:00,47.27,47.42,47.24,47.32,52500.0,41.2385,41.3694,41.2124,41.2822,52500.0
2011-05-02 13:00:00,47.32,47.32,47.08,47.09,66100.0,41.2822,41.2822,41.0728,41.0815,66100.0
2011-05-02 13:30:00,47.1,47.21,47.1,47.17,59200.0,41.0902,41.1862,41.0902,41.1513,59200.0
2011-05-02 14:00:00,47.17,47.23,47.03,47.04,59900.0,41.1513,41.2036,41.0292,41.0379,59900.0
2011-05-02 14:30:00,47.05,47.06,46.92,46.95,79000.0,41.0466,41.0553,40.9332,40.9594,79000.0
2011-05-02 15:00:00,46.96,47.25,46.96,47.16,46700.0,40.9681,41.2211,40.9681,41.1426,46700.0
2011-05-02 15:30:00,47.16,47.24,47.11,47.17,112200.0,41.1426,41.2124,41.099,41.1513,112200.0
2011-05-03 09:30:00,47.0,47.27,46.64,46.8,72300.0,41.003,41.2385,40.6889,40.8285,72300.0
2011-05-03 10:00:00,46.82,46.92,46.39,46.48,71500.0,40.846,40.9332,40.4708,40.5493,71500.0
2011-05-03 10:30:00,46.51,46.55,46.17,46.32,69400.0,40.5755,40.6104,40.2789,40.4098,69400.0
2011-05-03 11:00:00,46.31,46.51,46.16,46.42,78300.0,40.401,40.5755,40.2702,40.497,78300.0
2011-05-03 11:30:00,46.42,46.51,46.36,46.46,34500.0,40.497,40.5755,40.4446,40.5319,34500.0
2011-05-03 12:00:00,46.47,46.51,46.46,46.48,21700.0,40.5406,40.5755,40.5319,40.5493,21700.0
2011-05-03 12:30:00,46.48,46.52,46.37,46.48,26400.0,40.5493,40.5842,40.4534,40.5493,26400.0
2011-05-03 13:00:00,46.46,46.51,46.3,46.34,29400.0,40.5319,40.5755,40.3923,40.4272,29400.0
2011-05-03 13:30:00,46.32,46.5,46.3,46.5,28900.0,40.4098,40.5668,40.3923,40.5668,28900.0
2011-05-03 14:00:00,46.5,46.5,46.36,46.47,49900.0,40.5668,40.5668,40.4446,40.5406,49900.0
2011-05-03 14:30:00,46.46,46.59,46.41,46.53,50800.0,40.5319,40.6453,40.4883,40.593,50800.0
2011-05-03 15:00:00,46.52,46.76,46.52,46.71,69900.0,40.5842,40.7936,40.5842,40.75,69900.0
2011-05-03 15:30:00,46.71,46.92,46.71,46.87,157300.0,40.75,40.9332,40.75,40.8896,157300.0
2011-05-04 09:30:00,46.78,47.13,46.67,46.78,30700.0,40.8111,41.1164,40.7151,40.8111,30700.0
2011-05-04 10:00:00,46.81,46.99,46.57,46.9,60200.0,40.8372,40.9943,40.6279,40.9157,60200.0
2011-05-04 10:30:00,46.88,47.05,46.75,46.81,88200.0,40.8983,41.0466,40.7849,40.8372,88200.0
2011-05-04 11:00:00,46.82,46.89,46.52,46.59,19200.0,40.846,40.907,40.5842,40.6453,19200.0
2011-05-04 11:30:00,46.6,46.69,46.53,46.62,63600.0,40.654,40.7325,40.593,40.6715,63600.0
2011-05-04 12:00:00,46.62,46.63,46.49,46.59,89900.0,40.6715,40.6802,40.5581,40.6453,89900.0
2011-05-04 12:30:00,46.59,46.7,46.49,46.59,44100.0,40.6453,40.7413,40.5581,40.6453,44100.0
2011-05-04 13:00:00,46.6,46.71,46.49,46.49,41700.0,40.654,40.75,40.5581,40.5581,41700.0
2011-05-04 13:30:00,46.5,46.71,46.48,46.65,31100.0,40.5668,40.75,40.5493,40.6976,31100.0
2011-05-04 14:00:00,46.64,46.73,46.52,46.73,33200.0,40.6889,40.7674,40.5842,40.7674,33200.0
2011-05-04 14:30:00,46.73,46.81,46.62,46.64,34500.0,40.7674,40.8372,40.6715,40.6889,34500.0
2011-05-04 15:00:00,46.64,46.69,46.54,46.6,43300.0,40.6889,40.7325,40.6017,40.654,43300.0
2011-05-04 15:30:00,46.61,46.65,46.46,46.49,93000.0,40.6627,40.6976,40.5319,40.5581,93000.0
2011-05-05 09:30:00,46.35,47.1,46.35,46.99,84100.0,40.4359,41.0902,40.4359,40.9943,84100.0
2011-05-05 10:00:00,47.02,47.35,47.01,47.22,103700.0,41.0204,41.3083,41.0117,41.1949,103700.0
2011-05-05 10:30:00,47.21,47.45,47.15,47.44,56300.0,41.1862,41.3956,41.1338,41.3868,56300.0
2011-05-05 11:00:00,47.44,47.51,47.14,47.37,68000.0,41.3868,41.4479,41.1251,41.3258,68000.0
2011-05-05 11:30:00,47.37,47.74,47.34,47.74,47900.0,41.3258,41.6486,41.2996,41.6486,47900.0
2011-05-05 12:00:00,47.74,47.85,47.62,47.67,62000.0,41.6486,41.7445,41.5439,41.5875,62000.0
2011-05-05 12:30:00,47.64,47.67,47.4,47.43,26000.0,41.5613,41.5875,41.3519,41.3781,26000.0
2011-05-05 13:00:00,47.42,47.53,47.36,47.45,27900.0,41.3694,41.4654,41.3171,41.3956,27900.0
2011-05-05 13:30:00,47.46,47.49,47.36,47.48,18300.0,41.4043,41.4305,41.3171,41.4217,18300.0
2011-05-05 14:00:00,47.48,47.64,47.39,47.61,44500.0,41.4217,41.5613,41.3432,41.5352,44500.0
2011-05-05 14:30:00,47.62,47.75,47.47,47.49,29600.0,41.5439,41.6573,41.413,41.4305,29600.0
2011-05-05 15:00:00,47.49,47.49,47.1,47.16,83900.0,41.4305,41.4305,41.0902,41.1426,83900.0
2011-05-05 15:30:00,47.15,47.28,47.11,47.18,78700.0,41.1338,41.2473,41.099,41.16,78700.0
2011-05-06 09:30:00,46.95,47.43,46.82,47.05,101300.0,40.9594,41.3781,40.846,41.0466,101300.0
2011-05-06 10:00:00,47.05,47.1,46.91,46.93,58900.0,41.0466,41.0902,40.9245,40.9419,58900.0
2011-05-06 10:30:00,46.92,46.94,46.73,46.79,63300.0,40.9332,40.9506,40.7674,40.8198,63300.0
2011-05-06 11:00:00,46.79,47.33,46.78,47.28,68800.0,40.8198,41.2909,40.8111,41.2473,68800.0
2011-05-06 11:30:00,47.3,47.32,47.11,47.18,27200.0,41.2647,41.2822,41.099,41.16,27200.0
2011-05-06 12:00:00,47.2,47.25,47.09,47.19,26100.0,41.1775,41.2211,41.0815,41.1687,26100.0
2011-05-06 12:30:00,47.18,47.23,47.0,47.16,33600.0,41.16,41.2036,41.003,41.1426,33600.0
2011-05-06 13:00:00,47.17,47.23,46.88,46.91,30100.0,41.1513,41.2036,40.8983,40.9245,30100.0
2011-05-06 13:30:00,46.89,47.02,46.83,46.88,25000.0,40.907,41.0204,40.8547,40.8983,25000.0
2011-05-06 14:00:00,46.88,46.93,46.73,46.73,30000.0,40.8983,40.9419,40.7674,40.7674,30000.0
2011-05-06 14:30:00,46.72,46.73,46.54,46.6,61700.0,40.7587,40.7674,40.6017,40.654,61700.0
2011-05-06 15:00:00,46.6,46.81,46.6,46.74,55100.0,40.654,40.8372,40.654,40.7762,55100.0
2011-05-06 15:30:00,46.75,46.93,46.74,46.82,100800.0,40.7849,40.9419,40.7762,40.846,100800.0
2011-05-09 09:30:00,46.69,46.87,46.46,46.63,73900.0,40.7325,40.8896,40.5319,40.6802,73900.0
2011-05-09 10:00:00,46.57,46.75,46.5,46.74,79200.0,40.6279,40.7849,40.5668,40.7762,79200.0
2011-05-09 10:30:00,46.74,46.83,46.55,46.6,95400.0,40.7762,40.8547,40.6104,40.654,95400.0
2011-05-09 11:00:00,46.61,46.65,46.41,46.47,86100.0,40.6627,40.6976,40.4883,40.5406,86100.0
2011-05-09 11:30:00,46.49,46.62,46.43,46.56,53300.0,40.5581,40.6715,40.5057,40.6191,53300.0
2011-05-09 12:00:00,46.56,46.62,46.49,46.53,101800.0,40.6191,40.6715,40.5581,40.593,101800.0
2011-05-09 12:30:00,46.54,46.61,46.48,46.51,46200.0,40.6017,40.6627,40.5493,40.5755,46200.0
2011-05-09 13:00:00,46.51,46.52,46.43,46.5,57200.0,40.5755,40.5842,40.5057,40.5668,57200.0
2011-05-09 13:30:00,46.5,46.58,46.44,46.58,26200.0,40.5668,40.6366,40.5144,40.6366,26200.0
2011-05-09 14:00:00,46.58,46.7,46.53,46.59,93100.0,40.6366,40.7413,40.593,40.6453,93100.0
2011-05-09 14:30:00,46.6,46.7,46.51,46.53,61200.0,40.654,40.7413,40.5755,40.593,61200.0
2011-05-09 15:00:00,46.54,46.56,46.46,46.49,76100.0,40.6017,40.6191,40.5319,40.5581,76100.0
2011-05-09 15:30:00,46.49,46.51,46.3,46.38,164400.0,40.5581,40.5755,40.3923,40.4621,164400.0
2011-05-10 09:30:00,46.67,46.98,46.51,46.86,51500.0,40.7151,40.9855,40.5755,40.8808,51500.0
2011-05-10 10:00:00,46.9,46.99,46.83,46.86,17800.0,40.9157,40.9943,40.8547,40.8808,17800.0
2011-05-10 10:30:00,46.88,47.0,46.82,46.86,19400.0,40.8983,41.003,40.846,40.8808,19400.0
2011-05-10 11:00:00,46.87,47.06,46.73,46.73,39100.0,40.8896,41.0553,40.7674,40.7674,39100.0
2011-05-10 11:30:00,46.78,46.87,46.76,46.78,28400.0,40.8111,40.8896,40.7936,40.8111,28400.0
2011-05-10 12:00:00,46.79,46.82,46.7,46.7,12400.0,40.8198,40.846,40.7413,40.7413,12400.0
2011-05-10 12:30:00,46.69,46.72,46.63,46.69,12100.0,40.7325,40.7587,40.6802,40.7325,12100.0
2011-05-10 13:00:00,46.68,46.7,46.62,46.64,12800.0,40.7238,40.7413,40.6715,40.6889,12800.0
2011-05-10 13:30:00,46.65,46.69,46.63,46.67,9900.0,40.6976,40.7325,40.6802,40.7151,9900.0
2011-05-10 14:00:00,46.67,46.67,46.53,46.58,32000.0,40.7151,40.7151,40.593,40.6366,32000.0
2011-05-10 14:30:00,46.57,46.72,46.57,46.63,30900.0,40.6279,40.7587,40.6279,40.6802,30900.0
2011-05-10 15:00:00,46.63,46.78,46.59,46.75,56900.0,40.6802,40.8111,40.6453,40.7849,56900.0
2011-05-10 15:30:00,46.75,46.8,46.62,46.67,79900.0,40.7849,40.8285,40.6715,40.7151,79900.0
2011-05-11 09:30:00,46.89,47.12,46.67,46.99,71400.0,41.0219,41.2231,40.8294,41.1094,71400.0
2011-05-11 10:00:00,46.98,47.04,46.77,46.82,37300.0,41.1006,41.1531,40.9169,40.9606,37300.0
2011-05-11 10:30:00,46.81,47.01,46.69,46.89,49300.0,40.9519,41.1269,40.8469,41.0219,49300.0
2011-05-11 11:00:00,46.9,47.01,46.83,46.95,25000.0,41.0306,41.1269,40.9694,41.0744,25000.0
2011-05-11 11:30:00,46.94,46.98,46.76,46.81,31100.0,41.0656,41.1006,40.9081,40.9519,31100.0
2011-05-11 12:00:00,46.81,46.82,46.5,46.63,47100.0,40.9519,40.9606,40.6807,40.7944,47100.0
2011-05-11 12:30:00,46.63,46.77,46.61,46.75,31900.0,40.7944,40.9169,40.7769,40.8994,31900.0
2011-05-11 13:00:00,46.76,46.77,46.57,46.64,27100.0,40.9081,40.9169,40.7419,40.8032,27100.0
2011-05-11 13:30:00,46.63,46.69,46.52,46.59,34500.0,40.7944,40.8469,40.6982,40.7594,34500.0
2011-05-11 14:00:00,46.58,46.68,46.52,46.58,45000.0,40.7507,40.8382,40.6982,40.7507,45000.0
2011-05-11 14:30:00,46.58,46.72,46.48,46.49,65400.0,40.7507,40.8732,40.6632,40.6719,65400.0
2011-05-11 15:00:00,46.48,46.54,46.32,46.53,123700.0,40.6632,40.7157,40.5232,40.7069,123700.0
2011-05-11 15:30:00,46.53,46.61,46.27,46.29,221800.0,40.7069,40.7769,40.4795,40.497,221800.0
2011-05-12 09:30:00,46.19,46.49,45.52,45.74,111200.0,40.4095,40.6719,39.8233,40.0158,111200.0
2011-05-12 10:00:00,45.76,46.03,45.61,46.0,100500.0,40.0333,40.2695,39.9021,40.2433,100500.0
2011-05-12 10:30:00,45.96,46.04,45.67,45.76,51800.0,40.2083,40.2783,39.9546,40.0333,51800.0
2011-05-12 11:00:00,45.76,46.14,45.62,46.0,81700.0,40.0333,40.3657,39.9108,40.2433,81700.0
2011-05-12 11:30:00,46.0,46.1,45.89,45.89,76800.0,40.2433,40.3307,40.147,40.147,76800.0
2011-05-12 12:00:00,45.91,46.02,45.79,45.98,37500.0,40.1645,40.2608,40.0595,40.2258,37500.0
2011-05-12 12:30:00,45.98,46.02,45.88,45.94,37500.0,40.2258,40.2608,40.1383,40.1908,37500.0
2011-05-12 13:00:00,45.95,46.0,45.89,45.93,53500.0,40.1995,40.2433,40.147,40.182,53500.0
2011-05-12 13:30:00,45.94,45.98,45.82,45.86,33800.0,40.1908,40.2258,40.0858,40.1208,33800.0
2011-05-12 14:00:00,45.87,45.93,45.8,45.88,53700.0,40.1295,40.182,40.0683,40.1383,53700.0
2011-05-12 14:30:00,45.91,46.01,45.87,45.94,49100.0,40.1645,40.252,40.1295,40.1908,49100.0
2011-05-12 15:00:00,45.94,46.13,45.9,46.08,41500.0,40.1908,40.357,40.1558,40.3132,41500.0
2011-05-12 15:30:00,46.09,46.2,46.06,46.13,88600.0,40.322,40.4182,40.2958,40.357,88600.0
2011-05-13 09:30:00,46.03,46.28,45.77,45.83,44100.0,40.2695,40.4882,40.042,40.0945,44100.0
2011-05-13 10:00:00,45.85,45.96,45.66,45.75,43000.0,40.112,40.2083,39.9458,40.0245,43000.0
2011-05-13 10:30:00,45.71,45.95,45.69,45.69,22700.0,39.9896,40.1995,39.9721,39.9721,22700.0
2011-05-13 11:00:00,45.66,45.66,45.42,45.47,21400.0,39.9458,39.9458,39.7358,39.7796,21400.0
2011-05-13 11:30:00,45.46,45.71,45.46,45.57,20500.0,39.7708,39.9896,39.7708,39.8671,20500.0
2011-05-13 12:00:00,45.58,45.58,45.33,45.4,24100.0,39.8758,39.8758,39.6571,39.7183,24100.0
2011-05-13 12:30:00,45.37,45.51,45.36,45.44,18500.0,39.6921,39.8146,39.6834,39.7533,18500.0
2011-05-13 13:00:00,45.43,45.56,45.42,45.51,16500.0,39.7446,39.8583,39.7358,39.8146,16500.0
2011-05-13 13:30:00,45.52,45.71,45.5,45.71,24800.0,39.8233,39.9896,39.8058,39.9896,24800.0
2011-05-13 14:00:00,45.7,45.73,45.64,45.66,24300.0,39.9808,40.007,39.9283,39.9458,24300.0
2011-05-13 14:30:00,45.65,45.81,45.65,45.8,58500.0,39.9371,40.077,39.9371,40.0683,58500.0
2011-05-13 15:00:00,45.8,45.82,45.74,45.76,43300.0,40.0683,40.0858,40.0158,40.0333,43300.0
2011-05-13 15:30:00,45.76,45.79,45.69,45.78,101400.0,40.0333,40.0595,39.9721,40.0508,101400.0
2011-05-16 09:30:00,45.55,45.79,45.31,45.61,67400.0,39.8496,40.0595,39.6396,39.9021,67400.0
2011-05-16 10:00:00,45.64,45.76,45.43,45.43,49900.0,39.9283,40.0333,39.7446,39.7446,49900.0
2011-05-16 10:30:00,45.46,45.54,45.44,45.5,60600.0,39.7708,39.8408,39.7533,39.8058,60600.0
2011-05-16 11:00:00,45.47,45.68,45.47,45.67,38800.0,39.7796,39.9633,39.7796,39.9546,38800.0
2011-05-16 11:30:00,45.69,45.8,45.59,45.8,45900.0,39.9721,40.0683,39.8846,40.0683,45900.0
2011-05-16 12:00:00,45.79,45.81,45.66,45.76,35200.0,40.0595,40.077,39.9458,40.0333,35200.0
2011-05-16 12:30:00,45.75,45.81,45.66,45.68,26000.0,40.0245,40.077,39.9458,39.9633,26000.0
2011-05-16 13:00:00,45.68,45.81,45.65,45.81,61200.0,39.9633,40.077,39.9371,40.077,61200.0
2011-05-16 13:30:00,45.81,46.11,45.81,46.09,119600.0,40.077,40.3395,40.077,40.322,119600.0
2011-05-16 14:00:00,46.09,46.09,45.77,45.77,34100.0,40.322,40.322,40.042,40.042,34100.0
2011-05-16 14:30:00,45.78,45.86,45.67,45.72,65300.0,40.0508,40.1208,39.9546,39.9983,65300.0
2011-05-16 15:00:00,45.71,45.81,45.67,45.7,65000.0,39.9896,40.077,39.9546,39.9808,65000.0
2011-05-16 15:30:00,45.7,45.75,45.41,45.43,123800.0,39.9808,40.0245,39.7271,39.7446,123800.0
2011-05-17 09:30:00,45.27,45.48,45.09,45.3,102700.0,39.6046,39.7883,39.4471,39.6309,102700.0
2011-05-17 10:00:00,45.3,45.3,45.07,45.27,52900.0,39.6309,39.6309,39.4296,39.6046,52900.0
2011-05-17 10:30:00,45.29,45.29,45.03,45.06,30200.0,39.6221,39.6221,39.3947,39.4209,30200.0
2011-05-17 11:00:00,45.08,45.09,44.91,45.03,31900.0,39.4384,39.4471,39.2897,39.3947,31900.0
2011-05-17 11:30:00,45.05,45.08,44.79,44.84,53500.0,39.4121,39.4384,39.1847,39.2284,53500.0
2011-05-17 12:00:00,44.85,44.94,44.79,44.9,34600.0,39.2372,39.3159,39.1847,39.2809,34600.0
2011-05-17 12:30:00,44.88,45.15,44.87,45.11,85500.0,39.2634,39.4996,39.2547,39.4646,85500.0
2011-05-17 13:00:00,45.13,45.3,45.07,45.25,53300.0,39.4821,39.6309,39.4296,39.5871,53300.0
2011-05-17 13:30:00,45.25,45.37,45.23,45.35,40800.0,39.5871,39.6921,39.5696,39.6746,40800.0
2011-05-17 14:00:00,45.37,45.41,45.2,45.26,35200.0,39.6921,39.7271,39.5434,39.5959,35200.0
2011-05-17 14:30:00,45.24,45.4,45.21,45.4,29300.0,39.5784,39.7183,39.5521,39.7183,29300.0
2011-05-17 15:00:00,45.38,45.54,45.37,45.47,86600.0,39.7009,39.8408,39.6921,39.7796,86600.0
2011-05-17 15:30:00,45.46,45.5,45.32,45.38,65000.0,39.7708,39.8058,39.6484,39.7009,65000.0
2011-05-18 09:30:00,45.31,45.49,45.16,45.23,54900.0,39.6396,39.7971,39.5084,39.5696,54900.0
2011-05-18 10:00:00,45.22,45.67,45.13,45.66,76500.0,39.5609,39.9546,39.4821,39.9458,76500.0
2011-05-18 10:30:00,45.66,45.77,45.6,45.72,41300.0,39.9458,40.042,39.8933,39.9983,41300.0
2011-05-18 11:00:00,45.73,45.81,45.67,45.72,35000.0,40.007,40.077,39.9546,39.9983,35000.0
2011-05-18 11:30:00,45.73,45.89,45.73,45.81,29900.0,40.007,40.147,40.007,40.077,29900.0
2011-05-18 12:00:00,45.77,45.83,45.71,45.82,9500.0,40.042,40.0945,39.9896,40.0858,9500.0
2011-05-18 12:30:00,45.86,46.01,45.86,46.01,26200.0,40.1208,40.252,40.1208,40.252,26200.0
2011-05-18 13:00:00,46.0,46.24,45.99,46.19,31800.0,40.2433,40.4532,40.2345,40.4095,31800.0
2011-05-18 13:30:00,46.19,46.3,46.14,46.27,45100.0,40.4095,40.5057,40.3657,40.4795,45100.0
2011-05-18 14:00:00,46.27,46.57,46.27,46.38,96100.0,40.4795,40.7419,40.4795,40.5757,96100.0
2011-05-18 14:30:00,46.39,46.53,46.34,46.53,68700.0,40.5845,40.7069,40.5407,40.7069,68700.0
2011-05-18 15:00:00,46.53,46.58,46.48,46.5,50900.0,40.7069,40.7507,40.6632,40.6807,50900.0
2011-05-18 15:30:00,46.49,46.56,46.44,46.45,79700.0,40.6719,40.7332,40.6282,40.6369,79700.0
2011-05-19 09:30:00,46.48,47.1,46.48,47.05,56100.0,40.6632,41.2056,40.6632,41.1619,56100.0
2011-05-19 10:00:00,47.04,47.05,46.84,46.91,85300.0,41.1531,41.1619,40.9781,41.0394,85300.0
2011-05-19 10:30:00,46.89,46.9,46.44,46.48,43300.0,41.0219,41.0306,40.6282,40.6632,43300.0
2011-05-19 11:00:00,46.45,46.5,46.35,46.39,60000.0,40.6369,40.6807,40.5495,40.5845,60000.0
2011-05-19 11:30:00,46.38,46.41,46.12,46.28,43600.0,40.5757,40.602,40.3482,40.4882,43600.0
2011-05-19 12:00:00,46.28,46.47,46.21,46.42,20600.0,40.4882,40.6544,40.427,40.6107,20600.0
2011-05-19 12:30:00,46.44,46.51,46.33,46.38,21100.0,40.6282,40.6894,40.532,40.5757,21100.0
2011-05-19 13:00:00,46.38,46.47,46.32,46.39,17400.0,40.5757,40.6544,40.5232,40.5845,17400.0
2011-05-19 13:30:00,46.4,46.51,46.35,46.47,19200.0,40.5932,40.6894,40.5495,40.6544,19200.0
2011-05-19 14:00:00,46.46,46.52,46.36,46.39,25400.0,40.6457,40.6982,40.5582,40.5845,25400.0
2011-05-19 14:30:00,46.39,46.4,46.28,46.36,29700.0,40.5845,40.5932,40.4882,40.5582,29700.0
2011-05-19 15:00:00,46.36,46.45,46.36,46.38,27400.0,40.5582,40.6369,40.5582,40.5757,27400.0
2011-05-19 15:30:00,46.38,46.47,46.34,46.39,87300.0,40.5757,40.6544,40.5407,40.5845,87300.0
2011-05-20 09:30:00,46.22,46.37,46.06,46.07,25500.0,40.4357,40.567,40.2958,40.3045,25500.0
2011-05-20 10:00:00,46.06,46.16,45.95,46.05,27500.0,40.2958,40.3832,40.1995,40.287,27500.0
2011-05-20 10:30:00,46.05,46.06,45.7,45.8,51500.0,40.287,40.2958,39.9808,40.0683,51500.0
2011-05-20 11:00:00,45.79,46.0,45.77,45.94,26600.0,40.0595,40.2433,40.042,40.1908,26600.0
2011-05-20 11:30:00,45.95,46.04,45.85,46.0,34400.0,40.1995,40.2783,40.112,40.2433,34400.0
2011-05-20 12:00:00,45.99,46.1,45.97,46.1,32400.0,40.2345,40.3307,40.217,40.3307,32400.0
2011-05-20 12:30:00,46.13,46.27,46.12,46.2,26700.0,40.357,40.4795,40.3482,40.4182,26700.0
2011-05-20 13:00:00,46.2,46.27,46.18,46.25,22000.0,40.4182,40.4795,40.4007,40.462,22000.0
2011-05-20 13:30:00,46.26,46.34,46.24,46.27,22000.0,40.4707,40.5407,40.4532,40.4795,22000.0
2011-05-20 14:00:00,46.3,46.37,46.18,46.24,45500.0,40.5057,40.567,40.4007,40.4532,45500.0
2011-05-20 14:30:00,46.25,46.27,46.12,46.12,18000.0,40.462,40.4795,40.3482,40.3482,18000.0
2011-05-20 15:00:00,46.13,46.23,46.11,46.18,33400.0,40.357,40.4445,40.3395,40.4007,33400.0
2011-05-20 15:30:00,46.18,46.19,45.97,46.02,115000.0,40.4007,40.4095,40.217,40.2608,115000.0
2011-05-23 09:30:00,45.49,45.55,45.27,45.35,31000.0,39.7971,39.8496,39.6046,39.6746,31000.0
2011-05-23 10:00:00,45.35,45.43,45.08,45.1,30000.0,39.6746,39.7446,39.4384,39.4559,30000.0
2011-05-23 10:30:00,45.08,45.21,45.0,45.06,30200.0,39.4384,39.5521,39.3684,39.4209,30200.0
2011-05-23 11:00:00,45.04,45.11,44.96,45.07,28200.0,39.4034,39.4646,39.3334,39.4296,28200.0
2011-05-23 11:30:00,45.08,45.14,44.91,45.06,17800.0,39.4384,39.4909,39.2897,39.4209,17800.0
2011-05-23 12:00:00,45.05,45.1,44.91,45.02,17600.0,39.4121,39.4559,39.2897,39.3859,17600.0
2011-05-23 12:30:00,45.04,45.05,44.92,45.01,37500.0,39.4034,39.4121,39.2984,39.3772,37500.0
2011-05-23 13:00:00,45.02,45.03,44.95,45.0,9900.0,39.3859,39.3947,39.3247,39.3684,9900.0
2011-05-23 13:30:00,44.99,45.14,44.94,45.11,15800.0,39.3597,39.4909,39.3159,39.4646,15800.0
2011-05-23 14:00:00,45.1,45.3,45.06,45.24,18800.0,39.4559,39.6309,39.4209,39.5784,18800.0
2011-05-23 14:30:00,45.25,45.39,45.23,45.36,19200.0,39.5871,39.7096,39.5696,39.6834,19200.0
2011-05-23 15:00:00,45.38,45.41,45.29,45.37,20700.0,39.7009,39.7271,39.6221,39.6921,20700.0
2011-05-23 15:30:00,45.35,45.39,45.26,45.28,53900.0,39.6746,39.7096,39.5959,39.6134,53900.0
2011-05-24 09:30:00,45.48,45.52,45.12,45.51,113700.0,39.7883,39.8233,39.4734,39.8146,113700.0
2011-05-24 10:00:00,45.49,45.7,45.4,45.48,59000.0,39.7971,39.9808,39.7183,39.7883,59000.0
2011-05-24 10:30:00,45.47,45.51,45.25,45.35,32700.0,39.7796,39.8146,39.5871,39.6746,32700.0
2011-05-24 11:00:00,45.39,45.54,45.39,45.41,15200.0,39.7096,39.8408,39.7096,39.7271,15200.0
2011-05-24 11:30:00,45.4,45.48,45.22,45.25,19900.0,39.7183,39.7883,39.5609,39.5871,19900.0
2011-05-24 12:00:00,45.23,45.28,45.16,45.27,15300.0,39.5696,39.6134,39.5084,39.6046,15300.0
2011-05-24 12:30:00,45.26,45.31,45.21,45.31,15100.0,39.5959,39.6396,39.5521,39.6396,15100.0
2011-05-24 13:00:00,45.29,45.39,45.2,45.27,28300.0,39.6221,39.7096,39.5434,39.6046,28300.0
2011-05-24 13:30:00,45.24,45.32,45.19,45.32,15700.0,39.5784,39.6484,39.5346,39.6484,15700.0
2011-05-24 14:00:00,45.32,45.39,45.26,45.39,34400.0,39.6484,39.7096,39.5959,39.7096,34400.0
2011-05-24 14:30:00,45.38,45.42,45.35,45.39,23000.0,39.7009,39.7358,39.6746,39.7096,23000.0
2011-05-24 15:00:00,45.39,45.5,45.39,45.47,29400.0,39.7096,39.8058,39.7096,39.7796,29400.0
2011-05-24 15:30:00,45.47,45.47,45.06,45.37,179600.0,39.7796,39.7796,39.4209,39.6921,179600.0
2011-05-25 09:30:00,45.25,45.54,45.15,45.38,30500.0,39.5871,39.8408,39.4996,39.7009,30500.0
2011-05-25 10:00:00,45.36,45.4,45.19,45.22,33500.0,39.6834,39.7183,39.5346,39.5609,33500.0
2011-05-25 10:30:00,45.22,45.31,45.2,45.23,34300.0,39.5609,39.6396,39.5434,39.5696,34300.0
2011-05-25 11:00:00,45.25,45.33,45.24,45.31,34700.0,39.5871,39.6571,39.5784,39.6396,34700.0
2011-05-25 11:30:00,45.3,45.48,45.25,45.42,30000.0,39.6309,39.7883,39.5871,39.7358,30000.0
2011-05-25 12:00:00,45.44,45.49,45.33,45.37,15200.0,39.7533,39.7971,39.6571,39.6921,15200.0
2011-05-25 12:30:00,45.35,45.38,45.28,45.3,25200.0,39.6746,39.7009,39.6134,39.6309,25200.0
2011-05-25 13:00:00,45.3,45.31,45.22,45.22,20500.0,39.6309,39.6396,39.5609,39.5609,20500.0
2011-05-25 13:30:00,45.22,45.3,45.22,45.27,12100.0,39.5609,39.6309,39.5609,39.6046,12100.0
2011-05-25 14:00:00,45.28,45.32,45.27,45.29,20800.0,39.6134,39.6484,39.6046,39.6221,20800.0
2011-05-25 14:30:00,45.29,45.33,45.26,45.28,33900.0,39.6221,39.6571,39.5959,39.6134,33900.0
2011-05-25 15:00:00,45.28,45.4,45.26,45.35,57600.0,39.6134,39.7183,39.5959,39.6746,57600.0
2011-05-25 15:30:00,45.37,45.38,45.07,45.1,212900.0,39.6921,39.7009,39.4296,39.4559,212900.0
2011-05-26 09:30:00,45.03,45.2,44.83,44.93,92800.0,39.3947,39.5434,39.2197,39.3072,92800.0
2011-05-26 10:00:00,44.93,45.08,44.78,45.05,97800.0,39.3072,39.4384,39.1759,39.4121,97800.0
2011-05-26 10:30:00,45.07,45.1,44.96,45.03,75500.0,39.4296,39.4559,39.3334,39.3947,75500.0
2011-05-26 11:00:00,45.04,45.11,44.98,45.07,58100.0,39.4034,39.4646,39.3509,39.4296,58100.0
2011-05-26 11:30:00,45.09,45.11,44.98,44.99,67900.0,39.4471,39.4646,39.3509,39.3597,67900.0
2011-05-26 12:00:00,45.0,45.1,44.96,45.0,36300.0,39.3684,39.4559,39.3334,39.3684,36300.0
2011-05-26 12:30:00,45.0,45.1,44.97,45.05,51700.0,39.3684,39.4559,39.3422,39.4121,51700.0
2011-05-26 13:00:00,45.05,45.23,45.05,45.11,49300.0,39.4121,39.5696,39.4121,39.4646,49300.0
2011-05-26 13:30:00,45.12,45.16,45.07,45.13,30000.0,39.4734,39.5084,39.4296,39.4821,30000.0
2011-05-26 14:00:00,45.13,45.25,45.13,45.24,37900.0,39.4821,39.5871,39.4821,39.5784,37900.0
2011-05-26 14:30:00,45.24,45.47,45.22,45.43,59800.0,39.5784,39.7796,39.5609,39.7446,59800.0
2011-05-26 15:00:00,45.43,45.49,45.34,45.48,41800.0,39.7446,39.7971,39.6659,39.7883,41800.0
2011-05-26 15:30:00,45.48,45.57,45.44,45.48,112500.0,39.7883,39.8671,39.7533,39.7883,112500.0
2011-05-27 09:30:00,45.66,45.79,45.52,45.61,32600.0,39.9458,40.0595,39.8233,39.9021,32600.0
2011-05-27 10:00:00,45.6,45.63,45.45,45.54,50800.0,39.8933,39.9196,39.7621,39.8408,50800.0
2011-05-27 10:30:00,45.55,45.62,45.44,45.57,43500.0,39.8496,39.9108,39.7533,39.8671,43500.0
2011-05-27 11:00:00,45.56,45.73,45.56,45.63,43600.0,39.8583,40.007,39.8583,39.9196,43600.0
2011-05-27 11:30:00,45.63,45.63,45.47,45.54,31100.0,39.9196,39.9196,39.7796,39.8408,31100.0
2011-05-27 12:00:00,45.54,45.54,45.4,45.43,27600.0,39.8408,39.8408,39.7183,39.7446,27600.0
2011-05-27 12:30:00,45.43,45.43,45.18,45.19,32200.0,39.7446,39.7446,39.5259,39.5346,32200.0
2011-05-27 13:00:00,45.19,45.22,45.15,45.19,30700.0,39.5346,39.5609,39.4996,39.5346,30700.0
2011-05-27 13:30:00,45.19,45.21,45.17,45.18,26000.0,39.5346,39.5521,39.5171,39.5259,26000.0
2011-05-27 14:00:00,45.19,45.2,45.06,45.07,49600.0,39.5346,39.5434,39.4209,39.4296,49600.0
2011-05-27 14:30:00,45.08,45.16,45.05,45.06,58600.0,39.4384,39.5084,39.4121,39.4209,58600.0
2011-05-27 15:00:00,45.06,45.15,45.04,45.14,63100.0,39.4209,39.4996,39.4034,39.4909,63100.0
2011-05-27 15:30:00,45.14,45.22,45.12,45.14,104400.0,39.4909,39.5609,39.4734,39.4909,104400.0
2011-05-31 09:30:00,45.5,45.74,45.23,45.37,58900.0,39.8058,40.0158,39.5696,39.6921,58900.0
2011-05-31 10:00:00,45.21,45.43,45.1,45.28,67900.0,39.5521,39.7446,39.4559,39.6134,67900.0
2011-05-31 10:30:00,45.29,45.33,45.2,45.33,35700.0,39.6221,39.6571,39.5434,39.6571,35700.0
2011-05-31 11:00:00,45.33,45.47,45.32,45.45,30600.0,39.6571,39.7796,39.6484,39.7621,30600.0
2011-05-31 11:30:00,45.46,45.55,45.43,45.48,44800.0,39.7708,39.8496,39.7446,39.7883,44800.0
2011-05-31 12:00:00,45.48,45.6,45.4,45.55,63400.0,39.7883,39.8933,39.7183,39.8496,63400.0
2011-05-31 12:30:00,45.53,45.64,45.43,45.61,14800.0,39.8321,39.9283,39.7446,39.9021,14800.0
2011-05-31 13:00:00,45.61,45.76,45.61,45.7,27700.0,39.9021,40.0333,39.9021,39.9808,27700.0
2011-05-31 13:30:00,45.68,45.73,45.62,45.62,49700.0,39.9633,40.007,39.9108,39.9108,49700.0
2011-05-31 14:00:00,45.63,45.64,45.58,45.58,19300.0,39.9196,39.9283,39.8758,39.8758,19300.0
2011-05-31 14:30:00,45.59,45.69,45.58,45.68,12900.0,39.8846,39.9721,39.8758,39.9633,12900.0
2011-05-31 15:00:00,45.69,45.71,45.63,45.68,31000.0,39.9721,39.9896,39.9196,39.9633,31000.0
2011-05-31 15:30:00,45.68,45.87,45.63,45.86,127500.0,39.9633,40.1295,39.9196,40.1208,127500.0
2011-06-01 09:30:00,45.29,46.0,45.28,45.49,302500.0,39.6221,40.2433,39.6134,39.7971,302500.0
2011-06-01 10:00:00,45.44,45.5,45.18,45.2,107600.0,39.7533,39.8058,39.5259,39.5434,107600.0
2011-06-01 10:30:00,45.19,45.2,44.83,44.98,144700.0,39.5346,39.5434,39.2197,39.3509,144700.0
2011-06-01 11:00:00,44.98,45.05,44.94,45.02,41400.0,39.3509,39.4121,39.3159,39.3859,41400.0
2011-06-01 11:30:00,45.04,45.07,45.0,45.03,34100.0,39.4034,39.4296,39.3684,39.3947,34100.0
2011-06-01 12:00:00,45.02,45.06,44.84,44.88,74000.0,39.3859,39.4209,39.2284,39.2634,74000.0
2011-06-01 12:30:00,44.88,44.93,44.84,44.86,66600.0,39.2634,39.3072,39.2284,39.2459,66600.0
2011-06-01 13:00:00,44.85,44.88,44.71,44.8,65000.0,39.2372,39.2634,39.1147,39.1934,65000.0
2011-06-01 13:30:00,44.81,44.98,44.73,44.97,48600.0,39.2022,39.3509,39.1322,39.3422,48600.0
2011-06-01 14:00:00,44.97,44.97,44.84,44.85,64000.0,39.3422,39.3422,39.2284,39.2372,64000.0
2011-06-01 14:30:00,44.85,44.85,44.66,44.71,62200.0,39.2372,39.2372,39.071,39.1147,62200.0
2011-06-01 15:00:00,44.71,44.75,44.4,44.41,93800.0,39.1147,39.1497,38.8435,38.8522,93800.0
2011-06-01 15:30:00,44.41,44.42,44.11,44.14,205500.0,38.8522,38.861,38.5898,38.616,205500.0
2011-06-02 09:30:00,44.34,44.78,44.1,44.55,134900.0,38.791,39.1759,38.581,38.9747,134900.0
2011-06-02 10:00:00,44.55,44.9,44.55,44.81,103500.0,38.9747,39.2809,38.9747,39.2022,103500.0
2011-06-02 10:30:00,44.79,44.89,44.54,44.56,46500.0,39.1847,39.2722,38.966,38.9835,46500.0
2011-06-02 11:00:00,44.55,44.68,44.52,44.63,53600.0,38.9747,39.0885,38.9485,39.0447,53600.0
2011-06-02 11:30:00,44.62,44.69,44.41,44.53,43300.0,39.036,39.0972,38.8522,38.9572,43300.0
2011-06-02 12:00:00,44.53,44.7,44.53,44.64,25400.0,38.9572,39.106,38.9572,39.0535,25400.0
2011-06-02 12:30:00,44.66,44.73,44.59,44.72,33300.0,39.071,39.1322,39.0097,39.1234,33300.0
2011-06-02 13:00:00,44.71,44.78,44.59,44.68,20400.0,39.1147,39.1759,39.0097,39.0885,20400.0
2011-06-02 13:30:00,44.65,44.72,44.56,44.69,41200.0,39.0622,39.1234,38.9835,39.0972,41200.0
2011-06-02 14:00:00,44.68,44.71,44.55,44.59,31500.0,39.0885,39.1147,38.9747,39.0097,31500.0
2011-06-02 14:30:00,44.58,44.73,44.58,44.69,39600.0,39.001,39.1322,39.001,39.0972,39600.0
2011-06-02 15:00:00,44.69,44.72,44.62,44.69,60600.0,39.0972,39.1234,39.036,39.0972,60600.0
2011-06-02 15:30:00,44.69,44.71,44.5,44.56,136300.0,39.0972,39.1147,38.931,38.9835,136300.0
2011-06-03 09:30:00,44.01,44.29,43.28,43.33,296600.0,38.5023,38.7473,37.8637,37.9074,296600.0
2011-06-03 10:00:00,43.34,44.11,43.34,44.03,145100.0,37.9161,38.5898,37.9161,38.5198,145100.0
2011-06-03 10:30:00,44.02,44.2,43.96,43.97,46700.0,38.5111,38.6685,38.4586,38.4673,46700.0
2011-06-03 11:00:00,43.99,44.07,43.87,43.99,48200.0,38.4848,38.5548,38.3798,38.4848,48200.0
2011-06-03 11:30:00,44.0,44.16,43.98,44.16,29900.0,38.4936,38.6335,38.4761,38.6335,29900.0
2011-06-03 12:00:00,44.16,44.2,44.02,44.12,22300.0,38.6335,38.6685,38.5111,38.5985,22300.0
2011-06-03 12:30:00,44.13,44.18,44.1,44.11,24700.0,38.6073,38.651,38.581,38.5898,24700.0
2011-06-03 13:00:00,44.1,44.13,44.08,44.11,34700.0,38.581,38.6073,38.5635,38.5898,34700.0
2011-06-03 13:30:00,44.11,44.16,44.09,44.1,20400.0,38.5898,38.6335,38.5723,38.581,20400.0
2011-06-03 14:00:00,44.1,44.13,44.09,44.09,41900.0,38.581,38.6073,38.5723,38.5723,41900.0
2011-06-03 14:30:00,44.09,44.12,43.84,43.84,63200.0,38.5723,38.5985,38.3536,38.3536,63200.0
2011-06-03 15:00:00,43.83,43.92,43.74,43.89,48200.0,38.3448,38.4236,38.2661,38.3973,48200.0
2011-06-03 15:30:00,43.9,44.07,43.83,43.84,139400.0,38.4061,38.5548,38.3448,38.3536,139400.0
2011-06-06 09:30:00,44.0,44.11,43.58,43.74,51900.0,38.4936,38.5898,38.1261,38.2661,51900.0
2011-06-06 10:00:00,43.73,43.81,43.44,43.8,45400.0,38.2573,38.3273,38.0036,38.3186,45400.0
2011-06-06 10:30:00,43.8,43.86,43.69,43.71,83000.0,38.3186,38.3711,38.2223,38.2398,83000.0
2011-06-06 11:00:00,43.7,43.81,43.68,43.74,20200.0,38.2311,38.3273,38.2136,38.2661,20200.0
2011-06-06 11:30:00,43.74,43.88,43.65,43.8,31600.0,38.2661,38.3886,38.1874,38.3186,31600.0
2011-06-06 12:00:00,43.77,43.77,43.55,43.55,31900.0,38.2923,38.2923,38.0999,38.0999,31900.0
2011-06-06 12:30:00,43.55,43.56,43.47,43.55,19000.0,38.0999,38.1086,38.0299,38.0999,19000.0
2011-06-06 13:00:00,43.58,43.58,43.38,43.44,41600.0,38.1261,38.1261,37.9511,38.0036,41600.0
2011-06-06 13:30:00,43.45,43.47,43.34,43.41,28000.0,38.0124,38.0299,37.9161,37.9774,28000.0
2011-06-06 14:00:00,43.42,43.48,43.35,43.36,35000.0,37.9861,38.0386,37.9249,37.9336,35000.0
2011-06-06 14:30:00,43.36,43.46,43.29,43.33,34700.0,37.9336,38.0211,37.8724,37.9074,34700.0
2011-06-06 15:00:00,43.32,43.37,43.14,43.17,55700.0,37.8987,37.9424,37.7412,37.7674,55700.0
2011-06-06 15:30:00,43.17,43.33,43.14,43.17,89100.0,37.7674,37.9074,37.7412,37.7674,89100.0
2011-06-07 09:30:00,43.54,43.54,43.14,43.36,28300.0,38.0911,38.0911,37.7412,37.9336,28300.0
2011-06-07 10:00:00,43.34,43.5,43.31,43.48,50300.0,37.9161,38.0561,37.8899,38.0386,50300.0
2011-06-07 10:30:00,43.47,43.55,43.34,43.42,20900.0,38.0299,38.0999,37.9161,37.9861,20900.0
2011-06-07 11:00:00,43.41,43.56,43.34,43.51,99300.0,37.9774,38.1086,37.9161,38.0649,99300.0
2011-06-07 11:30:00,43.5,43.61,43.42,43.5,58100.0,38.0561,38.1524,37.9861,38.0561,58100.0
2011-06-07 12:00:00,43.54,43.61,43.54,43.56,24900.0,38.0911,38.1524,38.0911,38.1086,24900.0
2011-06-07 12:30:00,43.56,43.62,43.5,43.6,22100.0,38.1086,38.1611,38.0561,38.1436,22100.0
2011-06-07 13:00:00,43.6,43.68,43.59,43.63,28200.0,38.1436,38.2136,38.1349,38.1699,28200.0
2011-06-07 13:30:00,43.64,43.64,43.58,43.61,10500.0,38.1786,38.1786,38.1261,38.1524,10500.0
2011-06-07 14:00:00,43.62,43.71,43.6,43.6,18500.0,38.1611,38.2398,38.1436,38.1436,18500.0
2011-06-07 14:30:00,43.6,43.66,43.56,43.66,45300.0,38.1436,38.1961,38.1086,38.1961,45300.0
2011-06-07 15:00:00,43.66,43.7,43.58,43.64,63700.0,38.1961,38.2311,38.1261,38.1786,63700.0
2011-06-07 15:30:00,43.63,43.64,43.4,43.41,110700.0,38.1699,38.1786,37.9686,37.9774,110700.0
2011-06-08 09:30:00,43.2,43.2,42.67,42.77,55100.0,37.7937,37.7937,37.33,37.4175,55100.0
2011-06-08 10:00:00,42.77,43.2,42.77,43.18,51100.0,37.4175,37.7937,37.4175,37.7762,51100.0
2011-06-08 10:30:00,43.19,43.33,43.05,43.25,37200.0,37.7849,37.9074,37.6624,37.8374,37200.0
2011-06-08 11:00:00,43.25,43.35,43.1,43.12,35100.0,37.8374,37.9249,37.7062,37.7237,35100.0
2011-06-08 11:30:00,43.13,43.21,43.09,43.21,23200.0,37.7324,37.8024,37.6974,37.8024,23200.0
2011-06-08 12:00:00,43.18,43.3,43.14,43.19,19600.0,37.7762,37.8812,37.7412,37.7849,19600.0
2011-06-08 12:30:00,43.19,43.28,43.14,43.28,15900.0,37.7849,37.8637,37.7412,37.8637,15900.0
2011-06-08 13:00:00,43.27,43.31,43.15,43.26,26600.0,37.8549,37.8899,37.7499,37.8462,26600.0
2011-06-08 13:30:00,43.25,43.26,43.06,43.11,29400.0,37.8374,37.8462,37.6712,37.7149,29400.0
2011-06-08 14:00:00,43.11,43.23,43.11,43.13,50600.0,37.7149,37.8199,37.7149,37.7324,50600.0
2011-06-08 14:30:00,43.15,43.3,43.15,43.24,54900.0,37.7499,37.8812,37.7499,37.8287,54900.0
2011-06-08 15:00:00,43.23,43.25,43.09,43.11,49900.0,37.8199,37.8374,37.6974,37.7149,49900.0
2011-06-08 15:30:00,43.12,43.2,43.02,43.09,153700.0,37.7237,37.7937,37.6362,37.6974,153700.0
2011-06-09 09:30:00,43.27,43.27,42.94,43.07,57400.0,37.8549,37.8549,37.5662,37.6799,57400.0
2011-06-09 10:00:00,43.13,43.41,43.07,43.07,62200.0,37.7324,37.9774,37.6799,37.6799,62200.0
2011-06-09 10:30:00,43.07,43.27,43.0,43.19,103700.0,37.6799,37.8549,37.6187,37.7849,103700.0
2011-06-09 11:00:00,43.19,43.37,43.17,43.36,70800.0,37.7849,37.9424,37.7674,37.9336,70800.0
2011-06-09 11:30:00,43.34,43.39,43.17,43.32,72000.0,37.9161,37.9599,37.7674,37.8987,72000.0
2011-06-09 12:00:00,43.3,43.4,43.27,43.28,23800.0,37.8812,37.9686,37.8549,37.8637,23800.0
2011-06-09 12:30:00,43.28,43.4,43.28,43.31,20600.0,37.8637,37.9686,37.8637,37.8899,20600.0
2011-06-09 13:00:00,43.33,43.4,43.23,43.38,32000.0,37.9074,37.9686,37.8199,37.9511,32000.0
2011-06-09 13:30:00,43.38,43.4,43.29,43.35,26400.0,37.9511,37.9686,37.8724,37.9249,26400.0
2011-06-09 14:00:00,43.33,43.37,43.3,43.3,40500.0,37.9074,37.9424,37.8812,37.8812,40500.0
2011-06-09 14:30:00,43.31,43.35,43.25,43.34,43400.0,37.8899,37.9249,37.8374,37.9161,43400.0
2011-06-09 15:00:00,43.35,43.38,43.27,43.3,67100.0,37.9249,37.9511,37.8549,37.8812,67100.0
2011-06-09 15:30:00,43.31,43.34,43.15,43.17,153000.0,37.8899,37.9161,37.7499,37.7674,153000.0
2011-06-10 09:30:00,43.06,43.38,43.02,43.06,95200.0,37.6712,37.9511,37.6362,37.6712,95200.0
2011-06-10 10:00:00,43.08,43.18,42.95,43.18,64900.0,37.6887,37.7762,37.575,37.7762,64900.0
2011-06-10 10:30:00,43.18,43.2,43.05,43.09,42700.0,37.7762,37.7937,37.6624,37.6974,42700.0
2011-06-10 11:00:00,43.09,43.15,42.91,43.13,42200.0,37.6974,37.7499,37.54,37.7324,42200.0
2011-06-10 11:30:00,43.13,43.23,43.06,43.22,29400.0,37.7324,37.8199,37.6712,37.8112,29400.0
2011-06-10 12:00:00,43.22,43.23,43.02,43.04,27100.0,37.8112,37.8199,37.6362,37.6537,27100.0
2011-06-10 12:30:00,43.04,43.24,43.04,43.19,29300.0,37.6537,37.8287,37.6537,37.7849,29300.0
2011-06-10 13:00:00,43.19,43.22,43.1,43.18,22400.0,37.7849,37.8112,37.7062,37.7762,22400.0
2011-06-10 13:30:00,43.17,43.17,42.92,43.0,26100.0,37.7674,37.7674,37.5487,37.6187,26100.0
2011-06-10 14:00:00,42.99,43.33,42.99,43.27,115700.0,37.61,37.9074,37.61,37.8549,115700.0
2011-06-10 14:30:00,43.27,43.32,43.18,43.31,47500.0,37.8549,37.8987,37.7762,37.8899,47500.0
2011-06-10 15:00:00,43.3,43.34,43.13,43.16,134300.0,37.8812,37.9161,37.7324,37.7587,134300.0
2011-06-10 15:30:00,43.16,43.16,42.99,43.03,119100.0,37.7587,37.7587,37.61,37.6449,119100.0
2011-06-13 09:30:00,43.14,43.4,43.08,43.33,56900.0,37.7412,37.9686,37.6887,37.9074,56900.0
2011-06-13 10:00:00,43.33,43.36,43.21,43.33,69200.0,37.9074,37.9336,37.8024,37.9074,69200.0
2011-06-13 10:30:00,43.35,43.35,43.23,43.27,53400.0,37.9249,37.9249,37.8199,37.8549,53400.0
2011-06-13 11:00:00,43.28,43.37,43.21,43.36,65400.0,37.8637,37.9424,37.8024,37.9336,65400.0
2011-06-13 11:30:00,43.36,43.39,43.2,43.26,54000.0,37.9336,37.9599,37.7937,37.8462,54000.0
2011-06-13 12:00:00,43.26,43.3,43.22,43.26,49000.0,37.8462,37.8812,37.8112,37.8462,49000.0
2011-06-13 12:30:00,43.27,43.3,43.21,43.24,45800.0,37.8549,37.8812,37.8024,37.8287,45800.0
2011-06-13 13:00:00,43.25,43.38,43.14,43.33,109700.0,37.8374,37.9511,37.7412,37.9074,109700.0
2011-06-13 13:30:00,43.33,43.41,43.33,43.41,94500.0,37.9074,37.9774,37.9074,37.9774,94500.0
2011-06-13 14:00:00,43.42,43.49,43.35,43.43,69700.0,37.9861,38.0474,37.9249,37.9949,69700.0
2011-06-13 14:30:00,43.43,43.43,43.32,43.32,82000.0,37.9949,37.9949,37.8987,37.8987,82000.0
2011-06-13 15:00:00,43.32,43.37,43.2,43.27,97400.0,37.8987,37.9424,37.7937,37.8549,97400.0
2011-06-13 15:30:00,43.26,43.27,43.1,43.11,186700.0,37.8462,37.8549,37.7062,37.7149,186700.0
2011-06-14 09:30:00,43.53,43.88,43.53,43.84,62400.0,38.0824,38.3886,38.0824,38.3536,62400.0
2011-06-14 10:00:00,43.84,43.9,43.66,43.85,28100.0,38.3536,38.4061,38.1961,38.3623,28100.0
2011-06-14 10:30:00,43.85,44.25,43.85,44.22,71000.0,38.3623,38.7123,38.3623,38.686,71000.0
2011-06-14 11:00:00,44.21,44.21,43.98,44.02,21000.0,38.6773,38.6773,38.4761,38.5111,21000.0
2011-06-14 11:30:00,44.02,44.14,44.01,44.07,36000.0,38.5111,38.616,38.5023,38.5548,36000.0
2011-06-14 12:00:00,44.06,44.24,44.02,44.2,35600.0,38.546,38.7035,38.5111,38.6685,35600.0
2011-06-14 12:30:00,44.2,44.26,44.19,44.22,24800.0,38.6685,38.721,38.6598,38.686,24800.0
2011-06-14 13:00:00,44.22,44.28,44.18,44.24,21700.0,38.686,38.7385,38.651,38.7035,21700.0
2011-06-14 13:30:00,44.24,44.43,44.22,44.43,88500.0,38.7035,38.8697,38.686,38.8697,88500.0
2011-06-14 14:00:00,44.43,44.46,44.32,44.44,38800.0,38.8697,38.896,38.7735,38.8785,38800.0
2011-06-14 14:30:00,44.43,44.43,44.32,44.35,53900.0,38.8697,38.8697,38.7735,38.7998,53900.0
2011-06-14 15:00:00,44.35,44.37,44.22,44.27,41800.0,38.7998,38.8172,38.686,38.7298,41800.0
2011-06-14 15:30:00,44.27,44.32,44.16,44.2,108800.0,38.7298,38.7735,38.6335,38.6685,108800.0
2011-06-15 09:30:00,43.71,44.0,43.7,43.79,60600.0,38.2398,38.4936,38.2311,38.3098,60600.0
2011-06-15 10:00:00,43.75,43.97,43.75,43.95,39700.0,38.2748,38.4673,38.2748,38.4498,39700.0
2011-06-15 10:30:00,43.92,44.1,43.79,44.07,28500.0,38.4236,38.581,38.3098,38.5548,28500.0
2011-06-15 11:00:00,44.07,44.08,43.93,43.96,49300.0,38.5548,38.5635,38.4323,38.4586,49300.0
2011-06-15 11:30:00,43.94,43.96,43.67,43.8,32100.0,38.4411,38.4586,38.2049,38.3186,32100.0
2011-06-15 12:00:00,43.81,43.89,43.65,43.79,34700.0,38.3273,38.3973,38.1874,38.3098,34700.0
2011-06-15 12:30:00,43.79,44.0,43.75,43.84,43600.0,38.3098,38.4936,38.2748,38.3536,43600.0
2011-06-15 13:00:00,43.84,43.9,43.76,43.89,35700.0,38.3536,38.4061,38.2836,38.3973,35700.0
2011-06-15 13:30:00,43.9,43.9,43.77,43.83,30200.0,38.4061,38.4061,38.2923,38.3448,30200.0
2011-06-15 14:00:00,43.83,43.95,43.78,43.79,36500.0,38.3448,38.4498,38.3011,38.3098,36500.0
2011-06-15 14:30:00,43.78,43.95,43.77,43.81,59300.0,38.3011,38.4498,38.2923,38.3273,59300.0
2011-06-15 15:00:00,43.8,43.89,43.74,43.82,111400.0,38.3186,38.3973,38.2661,38.3361,111400.0
2011-06-15 15:30:00,43.82,44.09,43.76,44.08,316800.0,38.3361,38.5723,38.2836,38.5635,316800.0
2011-06-16 09:30:00,44.01,44.4,44.01,44.24,67200.0,38.5023,38.8435,38.5023,38.7035,67200.0
2011-06-16 10:00:00,44.23,44.51,43.99,44.41,97600.0,38.6948,38.9397,38.4848,38.8522,97600.0
2011-06-16 10:30:00,44.43,44.71,44.41,44.67,62700.0,38.8697,39.1147,38.8522,39.0797,62700.0
2011-06-16 11:00:00,44.66,44.8,44.59,44.78,61000.0,39.071,39.1934,39.0097,39.1759,61000.0
2011-06-16 11:30:00,44.81,45.08,44.78,45.01,88900.0,39.2022,39.4384,39.1759,39.3772,88900.0
2011-06-16 12:00:00,45.01,45.2,45.01,45.18,64800.0,39.3772,39.5434,39.3772,39.5259,64800.0
2011-06-16 12:30:00,45.18,45.38,45.13,45.13,104400.0,39.5259,39.7009,39.4821,39.4821,104400.0
2011-06-16 13:00:00,45.12,45.13,44.96,45.08,99400.0,39.4734,39.4821,39.3334,39.4384,99400.0
2011-06-16 13:30:00,45.07,45.08,44.81,44.86,117800.0,39.4296,39.4384,39.2022,39.2459,117800.0
2011-06-16 14:00:00,44.86,44.89,44.74,44.84,92800.0,39.2459,39.2722,39.1409,39.2284,92800.0
2011-06-16 14:30:00,44.84,44.84,44.58,44.59,138900.0,39.2284,39.2284,39.001,39.0097,138900.0
2011-06-16 15:00:00,44.6,44.79,44.56,44.7,126400.0,39.0185,39.1847,38.9835,39.106,126400.0
2011-06-16 15:30:00,44.7,44.92,44.7,44.85,221100.0,39.106,39.2984,39.106,39.2372,221100.0
2011-06-17 09:30:00,45.16,45.58,44.93,44.94,160300.0,39.5084,39.8758,39.3072,39.3159,160300.0
2011-06-17 10:00:00,44.96,45.19,44.93,44.98,49300.0,39.3334,39.5346,39.3072,39.3509,49300.0
2011-06-17 10:30:00,44.96,45.17,44.93,45.13,28500.0,39.3334,39.5171,39.3072,39.4821,28500.0
2011-06-17 11:00:00,45.12,45.15,44.93,45.13,48200.0,39.4734,39.4996,39.3072,39.4821,48200.0
2011-06-17 11:30:00,45.13,45.17,45.02,45.09,29000.0,39.4821,39.5171,39.3859,39.4471,29000.0
2011-06-17 12:00:00,45.08,45.12,45.03,45.07,31100.0,39.4384,39.4734,39.3947,39.4296,31100.0
2011-06-17 12:30:00,45.07,45.11,44.89,44.95,31400.0,39.4296,39.4646,39.2722,39.3247,31400.0
2011-06-17 13:00:00,44.96,45.0,44.89,44.92,22500.0,39.3334,39.3684,39.2722,39.2984,22500.0
2011-06-17 13:30:00,44.93,44.99,44.83,44.96,26800.0,39.3072,39.3597,39.2197,39.3334,26800.0
2011-06-17 14:00:00,44.94,45.04,44.89,45.02,43700.0,39.3159,39.4034,39.2722,39.3859,43700.0
2011-06-17 14:30:00,45.03,45.13,45.01,45.07,39000.0,39.3947,39.4821,39.3772,39.4296,39000.0
2011-06-17 15:00:00,45.07,45.09,44.81,44.95,51800.0,39.4296,39.4471,39.2022,39.3247,51800.0
2011-06-17 15:30:00,44.95,45.13,44.95,44.99,202200.0,39.3247,39.4821,39.3247,39.3597,202200.0
2011-06-20 09:30:00,44.64,45.24,44.64,45.1,40700.0,39.0535,39.5784,39.0535,39.4559,40700.0
2011-06-20 10:00:00,45.11,45.19,44.8,44.9,38600.0,39.4646,39.5346,39.1934,39.2809,38600.0
2011-06-20 10:30:00,44.91,45.04,44.9,44.91,42500.0,39.2897,39.4034,39.2809,39.2897,42500.0
2011-06-20 11:00:00,44.92,45.03,44.87,44.99,18400.0,39.2984,39.3947,39.2547,39.3597,18400.0
2011-06-20 11:30:00,45.0,45.08,44.93,45.07,24000.0,39.3684,39.4384,39.3072,39.4296,24000.0
2011-06-20 12:00:00,45.09,45.14,44.97,45.09,24800.0,39.4471,39.4909,39.3422,39.4471,24800.0
2011-06-20 12:30:00,45.08,45.15,45.07,45.11,14000.0,39.4384,39.4996,39.4296,39.4646,14000.0
2011-06-20 13:00:00,45.11,45.12,45.02,45.08,15600.0,39.4646,39.4734,39.3859,39.4384,15600.0
2011-06-20 13:30:00,45.09,45.12,44.94,44.94,10700.0,39.4471,39.4734,39.3159,39.3159,10700.0
2011-06-20 14:00:00,44.94,45.03,44.92,45.0,17000.0,39.3159,39.3947,39.2984,39.3684,17000.0
2011-06-20 14:30:00,45.0,45.1,44.98,45.06,55200.0,39.3684,39.4559,39.3509,39.4209,55200.0
2011-06-20 15:00:00,45.06,45.08,44.9,44.96,29400.0,39.4209,39.4384,39.2809,39.3334,29400.0
2011-06-20 15:30:00,44.97,45.1,44.94,45.02,59900.0,39.3422,39.4559,39.3159,39.3859,59900.0
2011-06-21 09:30:00,45.25,45.89,45.25,45.86,105300.0,39.5871,40.147,39.5871,40.1208,105300.0
2011-06-21 10:00:00,45.85,46.18,45.73,46.09,99800.0,40.112,40.4007,40.007,40.322,99800.0
2011-06-21 10:30:00,46.1,46.13,45.93,45.95,99400.0,40.3307,40.357,40.182,40.1995,99400.0
2011-06-21 11:00:00,45.96,45.96,45.76,45.79,153200.0,40.2083,40.2083,40.0333,40.0595,153200.0
2011-06-21 11:30:00,45.8,45.8,45.68,45.68,20000.0,40.0683,40.0683,39.9633,39.9633,20000.0
2011-06-21 12:00:00,45.69,45.8,45.66,45.75,127900.0,39.9721,40.0683,39.9458,40.0245,127900.0
2011-06-21 12:30:00,45.77,45.87,45.71,45.87,14000.0,40.042,40.1295,39.9896,40.1295,14000.0
2011-06-21 13:00:00,45.86,45.87,45.65,45.77,38500.0,40.1208,40.1295,39.9371,40.042,38500.0
2011-06-21 13:30:00,45.76,45.77,45.7,45.74,49500.0,40.0333,40.042,39.9808,40.0158,49500.0
2011-06-21 14:00:00,45.74,45.79,45.66,45.76,50500.0,40.0158,40.0595,39.9458,40.0333,50500.0
2011-06-21 14:30:00,45.74,45.94,45.74,45.88,62000.0,40.0158,40.1908,40.0158,40.1383,62000.0
2011-06-21 15:00:00,45.9,45.94,45.82,45.86,60000.0,40.1558,40.1908,40.0858,40.1208,60000.0
2011-06-21 15:30:00,45.86,45.89,45.76,45.88,124700.0,40.1208,40.147,40.0333,40.1383,124700.0
2011-06-22 09:30:00,45.76,46.56,45.66,46.53,74500.0,40.0333,40.7332,39.9458,40.7069,74500.0
2011-06-22 10:00:00,46.52,46.71,46.16,46.19,71200.0,40.6982,40.8644,40.3832,40.4095,71200.0
2011-06-22 10:30:00,46.23,46.44,46.23,46.42,39200.0,40.4445,40.6282,40.4445,40.6107,39200.0
2011-06-22 11:00:00,46.4,46.5,46.33,46.38,49600.0,40.5932,40.6807,40.532,40.5757,49600.0
2011-06-22 11:30:00,46.39,46.44,46.21,46.23,35500.0,40.5845,40.6282,40.427,40.4445,35500.0
2011-06-22 12:00:00,46.23,46.23,46.14,46.15,32000.0,40.4445,40.4445,40.3657,40.3745,32000.0
2011-06-22 12:30:00,46.16,46.48,46.12,46.46,55200.0,40.3832,40.6632,40.3482,40.6457,55200.0
2011-06-22 13:00:00,46.45,46.46,46.3,46.37,20700.0,40.6369,40.6457,40.5057,40.567,20700.0
2011-06-22 13:30:00,46.37,46.37,46.25,46.3,12100.0,40.567,40.567,40.462,40.5057,12100.0
2011-06-22 14:00:00,46.29,46.3,46.16,46.22,30000.0,40.497,40.5057,40.3832,40.4357,30000.0
2011-06-22 14:30:00,46.21,46.26,46.04,46.05,103500.0,40.427,40.4707,40.2783,40.287,103500.0
2011-06-22 15:00:00,46.06,46.1,45.94,45.96,79200.0,40.2958,40.3307,40.1908,40.2083,79200.0
2011-06-22 15:30:00,45.94,45.96,45.72,45.78,88800.0,40.1908,40.2083,39.9983,40.0508,88800.0
2011-06-23 09:30:00,45.2,45.54,45.09,45.3,71800.0,39.5434,39.8408,39.4471,39.6309,71800.0
2011-06-23 10:00:00,45.33,45.96,45.3,45.48,132100.0,39.6571,40.2083,39.6309,39.7883,132100.0
2011-06-23 10:30:00,45.47,45.62,45.24,45.46,105500.0,39.7796,39.9108,39.5784,39.7708,105500.0
2011-06-23 11:00:00,45.47,45.58,45.34,45.57,51000.0,39.7796,39.8758,39.6659,39.8671,51000.0
2011-06-23 11:30:00,45.55,45.69,45.54,45.68,18900.0,39.8496,39.9721,39.8408,39.9633,18900.0
2011-06-23 12:00:00,45.7,45.76,45.59,45.63,27400.0,39.9808,40.0333,39.8846,39.9196,27400.0
2011-06-23 12:30:00,45.64,45.91,45.6,45.86,26700.0,39.9283,40.1645,39.8933,40.1208,26700.0
2011-06-23 13:00:00,45.89,45.95,45.8,45.9,23100.0,40.147,40.1995,40.0683,40.1558,23100.0
2011-06-23 13:30:00,45.91,46.06,45.91,46.03,40200.0,40.1645,40.2958,40.1645,40.2695,40200.0
2011-06-23 14:00:00,46.02,46.02,45.74,45.83,32500.0,40.2608,40.2608,40.0158,40.0945,32500.0
2011-06-23 14:30:00,45.82,46.17,45.68,46.17,43600.0,40.0858,40.392,39.9633,40.392,43600.0
2011-06-23 15:00:00,46.19,46.37,45.99,46.27,93100.0,40.4095,40.567,40.2345,40.4795,93100.0
2011-06-23 15:30:00,46.26,46.33,46.05,46.25,132500.0,40.4707,40.532,40.287,40.462,132500.0
2011-06-24 09:30:00,46.07,46.8,45.78,46.61,64000.0,40.3045,40.9431,40.0508,40.7769,64000.0
2011-06-24 10:00:00,46.6,46.63,45.82,45.85,77400.0,40.7682,40.7944,40.0858,40.112,77400.0
2011-06-24 10:30:00,45.87,45.99,45.71,45.89,55400.0,40.1295,40.2345,39.9896,40.147,55400.0
2011-06-24 11:00:00,45.9,45.92,45.81,45.9,42900.0,40.1558,40.1733,40.077,40.1558,42900.0
2011-06-24 11:30:00,45.91,45.92,45.86,45.9,39500.0,40.1645,40.1733,40.1208,40.1558,39500.0
2011-06-24 12:00:00,45.9,45.97,45.77,45.84,16700.0,40.1558,40.217,40.042,40.1033,16700.0
2011-06-24 12:30:00,45.85,45.94,45.77,45.83,10900.0,40.112,40.1908,40.042,40.0945,10900.0
2011-06-24 13:00:00,45.83,45.92,45.78,45.89,11200.0,40.0945,40.1733,40.0508,40.147,11200.0
2011-06-24 13:30:00,45.9,45.98,45.84,45.88,15300.0,40.1558,40.2258,40.1033,40.1383,15300.0
2011-06-24 14:00:00,45.86,45.89,45.75,45.86,16300.0,40.1208,40.147,40.0245,40.1208,16300.0
2011-06-24 14:30:00,45.84,45.85,45.69,45.74,23300.0,40.1033,40.112,39.9721,40.0158,23300.0
2011-06-24 15:00:00,45.74,45.82,45.72,45.78,22400.0,40.0158,40.0858,39.9983,40.0508,22400.0
2011-06-24 15:30:00,45.79,45.9,45.64,45.71,167000.0,40.0595,40.1558,39.9283,39.9896,167000.0
2011-06-27 09:30:00,45.7,45.76,45.33,45.53,45400.0,39.9808,40.0333,39.6571,39.8321,45400.0
2011-06-27 10:00:00,45.57,45.61,45.39,45.6,76700.0,39.8671,39.9021,39.7096,39.8933,76700.0
2011-06-27 10:30:00,45.61,45.75,45.42,45.72,44200.0,39.9021,40.0245,39.7358,39.9983,44200.0
2011-06-27 11:00:00,45.71,45.75,45.61,45.67,37300.0,39.9896,40.0245,39.9021,39.9546,37300.0
2011-06-27 11:30:00,45.66,45.9,45.66,45.89,26300.0,39.9458,40.1558,39.9458,40.147,26300.0
2011-06-27 12:00:00,45.9,45.95,45.88,45.91,23000.0,40.1558,40.1995,40.1383,40.1645,23000.0
2011-06-27 12:30:00,45.9,45.91,45.8,45.8,12800.0,40.1558,40.1645,40.0683,40.0683,12800.0
2011-06-27 13:00:00,45.78,45.87,45.65,45.66,12100.0,40.0508,40.1295,39.9371,39.9458,12100.0
2011-06-27 13:30:00,45.66,45.77,45.64,45.74,12000.0,39.9458,40.042,39.9283,40.0158,12000.0
2011-06-27 14:00:00,45.75,45.97,45.75,45.96,18200.0,40.0245,40.217,40.0245,40.2083,18200.0
2011-06-27 14:30:00,45.96,46.03,45.88,45.9,17500.0,40.2083,40.2695,40.1383,40.1558,17500.0
2011-06-27 15:00:00,45.9,45.99,45.86,45.94,57100.0,40.1558,40.2345,40.1208,40.1908,57100.0
2011-06-27 15:30:00,45.91,46.0,45.86,45.93,98000.0,40.1645,40.2433,40.1208,40.182,98000.0
2011-06-28 09:30:00,46.04,46.35,45.85,46.28,38300.0,40.2783,40.5495,40.112,40.4882,38300.0
2011-06-28 10:00:00,46.29,46.41,46.24,46.3,46500.0,40.497,40.602,40.4532,40.5057,46500.0
2011-06-28 10:30:00,46.3,46.41,46.28,46.35,21500.0,40.5057,40.602,40.4882,40.5495,21500.0
2011-06-28 11:00:00,46.35,46.5,46.35,46.4,15900.0,40.5495,40.6807,40.5495,40.5932,15900.0
2011-06-28 11:30:00,46.41,46.54,46.41,46.48,15300.0,40.602,40.7157,40.602,40.6632,15300.0
2011-06-28 12:00:00,46.48,46.57,46.43,46.47,14900.0,40.6632,40.7419,40.6194,40.6544,14900.0
2011-06-28 12:30:00,46.47,46.57,46.47,46.57,18800.0,40.6544,40.7419,40.6544,40.7419,18800.0
2011-06-28 13:00:00,46.55,46.56,46.48,46.55,29500.0,40.7244,40.7332,40.6632,40.7244,29500.0
2011-06-28 13:30:00,46.55,46.55,46.46,46.5,22300.0,40.7244,40.7244,40.6457,40.6807,22300.0
2011-06-28 14:00:00,46.5,46.52,46.43,46.52,33600.0,40.6807,40.6982,40.6194,40.6982,33600.0
2011-06-28 14:30:00,46.53,46.55,46.47,46.54,28400.0,40.7069,40.7244,40.6544,40.7157,28400.0
2011-06-28 15:00:00,46.53,46.56,46.5,46.56,72300.0,40.7069,40.7332,40.6807,40.7332,72300.0
2011-06-28 15:30:00,46.55,46.67,46.51,46.66,140900.0,40.7244,40.8294,40.6894,40.8207,140900.0
2011-06-29 09:30:00,46.72,46.92,46.58,46.88,73600.0,40.8732,41.0481,40.7507,41.0131,73600.0
2011-06-29 10:00:00,46.9,47.1,46.78,47.06,140900.0,41.0306,41.2056,40.9256,41.1706,140900.0
2011-06-29 10:30:00,47.07,47.15,46.89,47.15,38000.0,41.1794,41.2493,41.0219,41.2493,38000.0
2011-06-29 11:00:00,47.13,47.18,46.99,47.01,31100.0,41.2318,41.2756,41.1094,41.1269,31100.0
2011-06-29 11:30:00,47.01,47.04,46.76,46.99,78000.0,41.1269,41.1531,40.9081,41.1094,78000.0
2011-06-29 12:00:00,46.99,47.23,46.98,47.14,17100.0,41.1094,41.3193,41.1006,41.2406,17100.0
2011-06-29 12:30:00,47.15,47.18,47.02,47.06,24600.0,41.2493,41.2756,41.1356,41.1706,24600.0
2011-06-29 13:00:00,47.05,47.13,47.0,47.02,52800.0,41.1619,41.2318,41.1181,41.1356,52800.0
2011-06-29 13:30:00,47.02,47.09,46.87,46.88,32400.0,41.1356,41.1969,41.0044,41.0131,32400.0
2011-06-29 14:00:00,46.89,46.9,46.46,46.5,69300.0,41.0219,41.0306,40.6457,40.6807,69300.0
2011-06-29 14:30:00,46.5,46.54,46.39,46.49,111200.0,40.6807,40.7157,40.5845,40.6719,111200.0
2011-06-29 15:00:00,46.51,46.65,46.49,46.55,126600.0,40.6894,40.8119,40.6719,40.7244,126600.0
2011-06-29 15:30:00,46.56,46.85,46.52,46.74,164900.0,40.7332,40.9869,40.6982,40.8907,164900.0
2011-06-30 09:30:00,46.92,47.39,46.9,47.15,46700.0,41.0481,41.4593,41.0306,41.2493,46700.0
2011-06-30 10:00:00,47.16,47.29,47.15,47.21,41800.0,41.2581,41.3718,41.2493,41.3018,41800.0
2011-06-30 10:30:00,47.21,47.3,47.2,47.22,25500.0,41.3018,41.3806,41.2931,41.3106,25500.0
2011-06-30 11:00:00,47.22,47.34,47.21,47.33,26900.0,41.3106,41.4156,41.3018,41.4068,26900.0
2011-06-30 11:30:00,47.32,47.34,47.14,47.16,46200.0,41.3981,41.4156,41.2406,41.2581,46200.0
2011-06-30 12:00:00,47.15,47.17,47.07,47.11,78200.0,41.2493,41.2668,41.1794,41.2143,78200.0
2011-06-30 12:30:00,47.11,47.11,46.95,46.99,41500.0,41.2143,41.2143,41.0744,41.1094,41500.0
2011-06-30 13:00:00,47.0,47.07,46.98,47.0,15700.0,41.1181,41.1794,41.1006,41.1181,15700.0
2011-06-30 13:30:00,47.0,47.11,47.0,47.07,16400.0,41.1181,41.2143,41.1181,41.1794,16400.0
2011-06-30 14:00:00,47.08,47.17,47.07,47.16,20300.0,41.1881,41.2668,41.1794,41.2581,20300.0
2011-06-30 14:30:00,47.16,47.29,47.15,47.27,34100.0,41.2581,41.3718,41.2493,41.3543,34100.0
2011-06-30 15:00:00,47.26,47.28,47.15,47.19,29400.0,41.3456,41.3631,41.2493,41.2843,29400.0
2011-06-30 15:30:00,47.19,47.23,47.07,47.09,99800.0,41.2843,41.3193,41.1794,41.1969,99800.0
2011-07-01 09:30:00,47.26,47.59,46.92,47.26,114800.0,41.3456,41.6343,41.0481,41.3456,114800.0
2011-07-01 10:00:00,47.29,47.98,47.29,47.88,80300.0,41.3718,41.9755,41.3718,41.888,80300.0
2011-07-01 10:30:00,47.88,47.88,47.6,47.61,65700.0,41.888,41.888,41.643,41.6518,65700.0
2011-07-01 11:00:00,47.61,47.69,47.58,47.69,36000.0,41.6518,41.7218,41.6255,41.7218,36000.0
2011-07-01 11:30:00,47.69,47.75,47.63,47.73,46200.0,41.7218,41.7743,41.6693,41.7568,46200.0
2011-07-01 12:00:00,47.75,47.81,47.69,47.74,25400.0,41.7743,41.8267,41.7218,41.7655,25400.0
2011-07-01 12:30:00,47.76,47.81,47.72,47.8,15800.0,41.783,41.8267,41.748,41.818,15800.0
2011-07-01 13:00:00,47.79,47.82,47.76,47.76,30500.0,41.8092,41.8355,41.783,41.783,30500.0
2011-07-01 13:30:00,47.76,47.82,47.68,47.68,55900.0,41.783,41.8355,41.713,41.713,55900.0
2011-07-01 14:00:00,47.69,47.71,47.65,47.67,32800.0,41.7218,41.7393,41.6868,41.7043,32800.0
2011-07-01 14:30:00,47.69,47.73,47.64,47.69,56700.0,41.7218,41.7568,41.678,41.7218,56700.0
2011-07-01 15:00:00,47.7,47.75,47.53,47.61,55300.0,41.7305,41.7743,41.5818,41.6518,55300.0
2011-07-01 15:30:00,47.61,47.74,47.57,47.74,105700.0,41.6518,41.7655,41.6168,41.7655,105700.0
2011-07-05 09:30:00,47.7,47.82,47.4,47.49,56900.0,41.7305,41.8355,41.4681,41.5468,56900.0
2011-07-05 10:00:00,47.45,47.62,47.28,47.35,68000.0,41.5118,41.6605,41.3631,41.4243,68000.0
2011-07-05 10:30:00,47.33,47.66,47.29,47.55,40800.0,41.4068,41.6955,41.3718,41.5993,40800.0
2011-07-05 11:00:00,47.55,47.68,47.54,47.65,17800.0,41.5993,41.713,41.5905,41.6868,17800.0
2011-07-05 11:30:00,47.62,47.77,47.59,47.74,14100.0,41.6605,41.7918,41.6343,41.7655,14100.0
2011-07-05 12:00:00,47.78,47.82,47.71,47.77,35000.0,41.8005,41.8355,41.7393,41.7918,35000.0
2011-07-05 12:30:00,47.77,47.81,47.73,47.8,16000.0,41.7918,41.8267,41.7568,41.818,16000.0
2011-07-05 13:00:00,47.8,47.82,47.79,47.81,9700.0,41.818,41.8355,41.8092,41.8267,9700.0
2011-07-05 13:30:00,47.8,47.83,47.75,47.8,28700.0,41.818,41.8442,41.7743,41.818,28700.0
2011-07-05 14:00:00,47.8,47.81,47.58,47.59,31700.0,41.818,41.8267,41.6255,41.6343,31700.0
2011-07-05 14:30:00,47.61,47.77,47.59,47.75,27200.0,41.6518,41.7918,41.6343,41.7743,27200.0
2011-07-05 15:00:00,47.76,47.78,47.68,47.76,32200.0,41.783,41.8005,41.713,41.783,32200.0
2011-07-05 15:30:00,47.76,47.78,47.56,47.58,75300.0,41.783,41.8005,41.608,41.6255,75300.0
2011-07-06 09:30:00,47.6,47.82,47.49,47.57,47200.0,41.643,41.8355,41.5468,41.6168,47200.0
2011-07-06 10:00:00,47.58,47.67,47.36,47.58,56100.0,41.6255,41.7043,41.4331,41.6255,56100.0
2011-07-06 10:30:00,47.61,47.74,47.52,47.72,38000.0,41.6518,41.7655,41.573,41.748,38000.0
2011-07-06 11:00:00,47.74,48.21,47.7,48.11,71800.0,41.7655,42.1767,41.7305,42.0892,71800.0
2011-07-06 11:30:00,48.1,48.31,48.04,48.28,75900.0,42.0805,42.2642,42.028,42.2379,75900.0
2011-07-06 12:00:00,48.28,48.53,48.22,48.48,47100.0,42.2379,42.4566,42.1854,42.4129,47100.0
2011-07-06 12:30:00,48.48,48.55,48.36,48.52,27000.0,42.4129,42.4741,42.3079,42.4479,27000.0
2011-07-06 13:00:00,48.52,48.52,48.22,48.24,28900.0,42.4479,42.4479,42.1854,42.2029,28900.0
2011-07-06 13:30:00,48.23,48.33,48.16,48.25,27700.0,42.1942,42.2817,42.1329,42.2117,27700.0
2011-07-06 14:00:00,48.24,48.26,48.17,48.26,37800.0,42.2029,42.2204,42.1417,42.2204,37800.0
2011-07-06 14:30:00,48.26,48.34,48.19,48.28,33300.0,42.2204,42.2904,42.1592,42.2379,33300.0
2011-07-06 15:00:00,48.28,48.31,48.16,48.25,33800.0,42.2379,42.2642,42.1329,42.2117,33800.0
2011-07-06 15:30:00,48.25,48.27,48.13,48.25,91500.0,42.2117,42.2292,42.1067,42.2117,91500.0
2011-07-07 09:30:00,48.56,48.87,48.53,48.74,42600.0,42.4829,42.7541,42.4566,42.6404,42600.0
2011-07-07 10:00:00,48.76,48.76,48.47,48.57,79400.0,42.6579,42.6579,42.4041,42.4916,79400.0
2011-07-07 10:30:00,48.57,48.6,48.5,48.6,39800.0,42.4916,42.5179,42.4304,42.5179,39800.0
2011-07-07 11:00:00,48.59,48.74,48.51,48.51,30600.0,42.5091,42.6404,42.4391,42.4391,30600.0
2011-07-07 11:30:00,48.52,48.55,48.37,48.4,48500.0,42.4479,42.4741,42.3167,42.3429,48500.0
2011-07-07 12:00:00,48.4,48.7,48.4,48.67,44700.0,42.3429,42.6054,42.3429,42.5791,44700.0
2011-07-07 12:30:00,48.67,48.85,48.67,48.81,27200.0,42.5791,42.7366,42.5791,42.7016,27200.0
2011-07-07 13:00:00,48.81,48.93,48.79,48.92,29900.0,42.7016,42.8066,42.6841,42.7978,29900.0
2011-07-07 13:30:00,48.94,48.94,48.82,48.83,17700.0,42.8153,42.8153,42.7103,42.7191,17700.0
2011-07-07 14:00:00,48.85,48.96,48.8,48.94,22600.0,42.7366,42.8328,42.6928,42.8153,22600.0
2011-07-07 14:30:00,48.93,49.02,48.92,49.0,22500.0,42.8066,42.8853,42.7978,42.8678,22500.0
2011-07-07 15:00:00,49.0,49.09,48.99,49.07,85100.0,42.8678,42.9466,42.8591,42.9291,85100.0
2011-07-07 15:30:00,49.06,49.12,49.04,49.1,169800.0,42.9203,42.9728,42.9028,42.9553,169800.0
2011-07-08 09:30:00,48.67,48.78,48.36,48.74,73900.0,42.5791,42.6754,42.3079,42.6404,73900.0
2011-07-08 10:00:00,48.73,48.78,48.48,48.6,25200.0,42.6316,42.6754,42.4129,42.5179,25200.0
2011-07-08 10:30:00,48.6,48.63,48.4,48.61,50000.0,42.5179,42.5441,42.3429,42.5266,50000.0
2011-07-08 11:00:00,48.58,48.62,48.46,48.53,17000.0,42.5004,42.5354,42.3954,42.4566,17000.0
2011-07-08 11:30:00,48.51,48.62,48.4,48.56,40900.0,42.4391,42.5354,42.3429,42.4829,40900.0
2011-07-08 12:00:00,48.57,48.61,48.47,48.49,26300.0,42.4916,42.5266,42.4041,42.4216,26300.0
2011-07-08 12:30:00,48.49,48.55,48.46,48.52,19300.0,42.4216,42.4741,42.3954,42.4479,19300.0
2011-07-08 13:00:00,48.51,48.55,48.41,48.54,18600.0,42.4391,42.4741,42.3517,42.4654,18600.0
2011-07-08 13:30:00,48.56,48.61,48.47,48.52,17700.0,42.4829,42.5266,42.4041,42.4479,17700.0
2011-07-08 14:00:00,48.49,48.57,48.48,48.52,13000.0,42.4216,42.4916,42.4129,42.4479,13000.0
2011-07-08 14:30:00,48.53,48.59,48.5,48.58,18800.0,42.4566,42.5091,42.4304,42.5004,18800.0
2011-07-08 15:00:00,48.58,48.62,48.48,48.54,25600.0,42.5004,42.5354,42.4129,42.4654,25600.0
2011-07-08 15:30:00,48.54,48.66,48.52,48.62,53100.0,42.4654,42.5704,42.4479,42.5354,53100.0
2011-07-11 09:30:00,48.2,48.39,48.09,48.27,44800.0,42.1679,42.3342,42.0717,42.2292,44800.0
2011-07-11 10:00:00,48.24,48.27,47.73,47.87,40800.0,42.2029,42.2292,41.7568,41.8792,40800.0
2011-07-11 10:30:00,47.85,47.9,47.75,47.76,18500.0,41.8617,41.9055,41.7743,41.783,18500.0
2011-07-11 11:00:00,47.75,48.02,47.65,48.02,26500.0,41.7743,42.0105,41.6868,42.0105,26500.0
2011-07-11 11:30:00,48.05,48.1,47.96,48.05,15200.0,42.0367,42.0805,41.958,42.0367,15200.0
2011-07-11 12:00:00,48.04,48.06,47.98,48.01,15100.0,42.028,42.0455,41.9755,42.0017,15100.0
2011-07-11 12:30:00,48.03,48.04,47.85,47.87,10100.0,42.0192,42.028,41.8617,41.8792,10100.0
2011-07-11 13:00:00,47.86,47.93,47.76,47.84,17100.0,41.8705,41.9317,41.783,41.853,17100.0
2011-07-11 13:30:00,47.86,47.98,47.83,47.95,12000.0,41.8705,41.9755,41.8442,41.9492,12000.0
2011-07-11 14:00:00,47.95,47.99,47.83,47.85,14000.0,41.9492,41.9842,41.8442,41.8617,14000.0
2011-07-11 14:30:00,47.85,47.85,47.74,47.81,37400.0,41.8617,41.8617,41.7655,41.8267,37400.0
2011-07-11 15:00:00,47.82,47.9,47.73,47.89,24700.0,41.8355,41.9055,41.7568,41.8967,24700.0
2011-07-11 15:30:00,47.9,47.98,47.84,47.95,48900.0,41.9055,41.9755,41.853,41.9492,48900.0
2011-07-12 09:30:00,47.88,48.05,47.75,47.99,68300.0,41.888,42.0367,41.7743,41.9842,68300.0
2011-07-12 10:00:00,47.97,48.08,47.64,47.75,65800.0,41.9667,42.063,41.678,41.7743,65800.0
2011-07-12 10:30:00,47.73,47.8,47.53,47.6,42500.0,41.7568,41.818,41.5818,41.643,42500.0
2011-07-12 11:00:00,47.6,47.87,47.57,47.78,48000.0,41.643,41.8792,41.6168,41.8005,48000.0
2011-07-12 11:30:00,47.79,47.84,47.74,47.76,10400.0,41.8092,41.853,41.7655,41.783,10400.0
2011-07-12 12:00:00,47.76,47.85,47.7,47.75,25300.0,41.783,41.8617,41.7305,41.7743,25300.0
2011-07-12 12:30:00,47.75,47.78,47.74,47.77,56800.0,41.7743,41.8005,41.7655,41.7918,56800.0
2011-07-12 13:00:00,47.77,47.84,47.75,47.77,29200.0,41.7918,41.853,41.7743,41.7918,29200.0
2011-07-12 13:30:00,47.77,47.8,47.72,47.74,75800.0,41.7918,41.818,41.748,41.7655,75800.0
2011-07-12 14:00:00,47.74,47.95,47.74,47.84,34300.0,41.7655,41.9492,41.7655,41.853,34300.0
2011-07-12 14:30:00,47.84,47.85,47.72,47.75,74900.0,41.853,41.8617,41.748,41.7743,74900.0
2011-07-12 15:00:00,47.75,47.8,47.67,47.77,114700.0,41.7743,41.818,41.7043,41.7918,114700.0
2011-07-12 15:30:00,47.77,47.79,47.63,47.71,220500.0,41.7918,41.8092,41.6693,41.7393,220500.0
2011-07-13 09:30:00,48.07,48.49,47.97,48.06,86600.0,42.0542,42.4216,41.9667,42.0455,86600.0
2011-07-13 10:00:00,48.04,48.72,48.04,48.54,61100.0,42.028,42.6229,42.028,42.4654,61100.0
2011-07-13 10:30:00,48.53,48.69,48.53,48.57,37200.0,42.4566,42.5966,42.4566,42.4916,37200.0
2011-07-13 11:00:00,48.56,48.62,48.38,48.62,54300.0,42.4829,42.5354,42.3254,42.5354,54300.0
2011-07-13 11:30:00,48.61,48.61,48.32,48.37,32900.0,42.5266,42.5266,42.2729,42.3167,32900.0
2011-07-13 12:00:00,48.34,48.49,48.3,48.42,16700.0,42.2904,42.4216,42.2554,42.3604,16700.0
2011-07-13 12:30:00,48.43,48.45,48.31,48.4,45600.0,42.3692,42.3867,42.2642,42.3429,45600.0
2011-07-13 13:00:00,48.4,48.4,48.16,48.19,22200.0,42.3429,42.3429,42.1329,42.1592,22200.0
2011-07-13 13:30:00,48.2,48.29,48.17,48.18,18200.0,42.1679,42.2467,42.1417,42.1504,18200.0
2011-07-13 14:00:00,48.17,48.22,47.99,48.03,36800.0,42.1417,42.1854,41.9842,42.0192,36800.0
2011-07-13 14:30:00,48.03,48.14,48.02,48.08,40100.0,42.0192,42.1154,42.0105,42.063,40100.0
2011-07-13 15:00:00,48.09,48.16,47.83,47.98,70200.0,42.0717,42.1329,41.8442,41.9755,70200.0
2011-07-13 15:30:00,47.97,48.09,47.9,47.95,204200.0,41.9667,42.0717,41.9055,41.9492,204200.0
2011-07-14 09:30:00,47.95,48.05,47.49,47.95,174700.0,41.9492,42.0367,41.5468,41.9492,174700.0
2011-07-14 10:00:00,47.95,48.21,47.84,48.11,63000.0,41.9492,42.1767,41.853,42.0892,63000.0
2011-07-14 10:30:00,48.14,48.14,47.61,47.71,174700.0,42.1154,42.1154,41.6518,41.7393,174700.0
2011-07-14 11:00:00,47.7,47.88,47.7,47.8,34400.0,41.7305,41.888,41.7305,41.818,34400.0
2011-07-14 11:30:00,47.83,47.84,47.64,47.7,41000.0,41.8442,41.853,41.678,41.7305,41000.0
2011-07-14 12:00:00,47.71,47.73,47.43,47.46,141700.0,41.7393,41.7568,41.4943,41.5205,141700.0
2011-07-14 12:30:00,47.45,47.59,47.39,47.43,49200.0,41.5118,41.6343,41.4593,41.4943,49200.0
2011-07-14 13:00:00,47.45,47.55,47.32,47.55,117600.0,41.5118,41.5993,41.3981,41.5993,117600.0
2011-07-14 13:30:00,47.56,47.83,47.53,47.67,156400.0,41.608,41.8442,41.5818,41.7043,156400.0
2011-07-14 14:00:00,47.69,47.71,47.45,47.47,88300.0,41.7218,41.7393,41.5118,41.5293,88300.0
2011-07-14 14:30:00,47.46,47.6,47.38,47.59,75100.0,41.5205,41.643,41.4506,41.6343,75100.0
2011-07-14 15:00:00,47.59,47.74,47.56,47.58,130000.0,41.6343,41.7655,41.608,41.6255,130000.0
2011-07-14 15:30:00,47.57,47.82,47.54,47.71,271000.0,41.6168,41.8355,41.5905,41.7393,271000.0
2011-07-15 09:30:00,47.38,47.59,46.56,46.98,490800.0,41.4506,41.6343,40.7332,41.1006,490800.0
2011-07-15 10:00:00,46.99,47.16,46.9,47.13,318700.0,41.1094,41.2581,41.0306,41.2318,318700.0
2011-07-15 10:30:00,47.14,47.47,46.99,47.2,123900.0,41.2406,41.5293,41.1094,41.2931,123900.0
2011-07-15 11:00:00,47.2,47.53,47.11,47.48,63600.0,41.2931,41.5818,41.2143,41.538,63600.0
2011-07-15 11:30:00,47.49,47.52,47.23,47.4,103900.0,41.5468,41.573,41.3193,41.4681,103900.0
2011-07-15 12:00:00,47.39,47.66,47.39,47.44,48000.0,41.4593,41.6955,41.4593,41.503,48000.0
2011-07-15 12:30:00,47.46,47.63,47.41,47.56,33900.0,41.5205,41.6693,41.4768,41.608,33900.0
2011-07-15 13:00:00,47.56,47.6,47.4,47.5,147000.0,41.608,41.643,41.4681,41.5555,147000.0
2011-07-15 13:30:00,47.5,47.77,47.5,47.7,150200.0,41.5555,41.7918,41.5555,41.7305,150200.0
2011-07-15 14:00:00,47.68,48.22,47.67,47.87,241800.0,41.713,42.1854,41.7043,41.8792,241800.0
2011-07-15 14:30:00,47.86,47.96,47.67,47.91,163000.0,41.8705,41.958,41.7043,41.9142,163000.0
2011-07-15 15:00:00,47.9,48.14,47.89,48.1,130800.0,41.9055,42.1154,41.8967,42.0805,130800.0
2011-07-15 15:30:00,48.1,48.46,48.08,48.29,450300.0,42.0805,42.3954,42.063,42.2467,450300.0
2011-07-18 09:30:00,48.16,48.26,47.96,47.99,87500.0,42.1329,42.2204,41.958,41.9842,87500.0
2011-07-18 10:00:00,47.99,48.0,47.73,47.98,145800.0,41.9842,41.993,41.7568,41.9755,145800.0
2011-07-18 10:30:00,47.97,48.07,47.81,47.88,119900.0,41.9667,42.0542,41.8267,41.888,119900.0
2011-07-18 11:00:00,47.86,47.94,47.71,47.91,62100.0,41.8705,41.9405,41.7393,41.9142,62100.0
2011-07-18 11:30:00,47.91,47.99,47.75,47.79,68500.0,41.9142,41.9842,41.7743,41.8092,68500.0
2011-07-18 12:00:00,47.79,47.89,47.69,47.82,69600.0,41.8092,41.8967,41.7218,41.8355,69600.0
2011-07-18 12:30:00,47.82,47.86,47.7,47.85,26600.0,41.8355,41.8705,41.7305,41.8617,26600.0
2011-07-18 13:00:00,47.83,47.83,47.59,47.71,33500.0,41.8442,41.8442,41.6343,41.7393,33500.0
2011-07-18 13:30:00,47.72,47.98,47.72,47.95,48500.0,41.748,41.9755,41.748,41.9492,48500.0
2011-07-18 14:00:00,47.96,48.0,47.79,47.97,58900.0,41.958,41.993,41.8092,41.9667,58900.0
2011-07-18 14:30:00,47.97,48.1,47.9,48.09,83900.0,41.9667,42.0805,41.9055,42.0717,83900.0
2011-07-18 15:00:00,48.09,48.18,47.92,47.98,143200.0,42.0717,42.1504,41.923,41.9755,143200.0
2011-07-18 15:30:00,47.98,48.12,47.92,47.96,257000.0,41.9755,42.0979,41.923,41.958,257000.0
2011-07-19 09:30:00,48.01,48.48,47.76,47.98,190700.0,42.0017,42.4129,41.783,41.9755,190700.0
2011-07-19 10:00:00,47.98,48.03,47.91,47.91,68000.0,41.9755,42.0192,41.9142,41.9142,68000.0
2011-07-19 10:30:00,47.91,47.99,47.89,47.91,33600.0,41.9142,41.9842,41.8967,41.9142,33600.0
2011-07-19 11:00:00,47.89,47.89,47.49,47.52,73700.0,41.8967,41.8967,41.5468,41.573,73700.0
2011-07-19 11:30:00,47.5,47.53,47.26,47.37,87800.0,41.5555,41.5818,41.3456,41.4418,87800.0
2011-07-19 12:00:00,47.38,47.38,46.9,46.98,85600.0,41.4506,41.4506,41.0306,41.1006,85600.0
2011-07-19 12:30:00,46.99,47.08,46.86,46.94,61700.0,41.1094,41.1881,40.9956,41.0656,61700.0
2011-07-19 13:00:00,46.95,47.1,46.88,47.05,74900.0,41.0744,41.2056,41.0131,41.1619,74900.0
2011-07-19 13:30:00,47.05,47.27,47.03,47.19,90500.0,41.1619,41.3543,41.1444,41.2843,90500.0
2011-07-19 14:00:00,47.19,47.2,47.09,47.14,70600.0,41.2843,41.2931,41.1969,41.2406,70600.0
2011-07-19 14:30:00,47.14,47.25,47.07,47.23,90700.0,41.2406,41.3368,41.1794,41.3193,90700.0
2011-07-19 15:00:00,47.25,47.27,46.97,47.03,131300.0,41.3368,41.3543,41.0919,41.1444,131300.0
2011-07-19 15:30:00,47.03,47.18,46.99,47.11,180800.0,41.1444,41.2756,41.1094,41.2143,180800.0
2011-07-20 09:30:00,47.26,47.89,46.76,46.91,53700.0,41.3456,41.8967,40.9081,41.0394,53700.0
2011-07-20 10:00:00,46.86,46.99,46.78,46.83,42900.0,40.9956,41.1094,40.9256,40.9694,42900.0
2011-07-20 10:30:00,46.86,46.95,46.83,46.88,51200.0,40.9956,41.0744,40.9694,41.0131,51200.0
2011-07-20 11:00:00,46.89,47.08,46.88,47.05,86500.0,41.0219,41.1881,41.0131,41.1619,86500.0
2011-07-20 11:30:00,47.05,47.18,47.03,47.09,61900.0,41.1619,41.2756,41.1444,41.1969,61900.0
2011-07-20 12:00:00,47.1,47.18,47.04,47.04,24600.0,41.2056,41.2756,41.1531,41.1531,24600.0
2011-07-20 12:30:00,47.05,47.11,46.98,47.06,29600.0,41.1619,41.2143,41.1006,41.1706,29600.0
2011-07-20 13:00:00,47.06,47.17,47.01,47.17,29600.0,41.1706,41.2668,41.1269,41.2668,29600.0
2011-07-20 13:30:00,47.16,47.22,47.13,47.2,27600.0,41.2581,41.3106,41.2318,41.2931,27600.0
2011-07-20 14:00:00,47.2,47.33,47.16,47.32,38300.0,41.2931,41.4068,41.2581,41.3981,38300.0
2011-07-20 14:30:00,47.32,47.32,47.17,47.2,44000.0,41.3981,41.3981,41.2668,41.2931,44000.0
2011-07-20 15:00:00,47.2,47.21,47.14,47.16,73500.0,41.2931,41.3018,41.2406,41.2581,73500.0
2011-07-20 15:30:00,47.15,47.25,47.09,47.16,101500.0,41.2493,41.3368,41.1969,41.2581,101500.0
2011-07-21 09:30:00,47.34,47.92,47.34,47.8,70700.0,41.4156,41.923,41.4156,41.818,70700.0
2011-07-21 10:00:00,47.79,48.12,47.75,48.12,90300.0,41.8092,42.0979,41.7743,42.0979,90300.0
2011-07-21 10:30:00,48.13,48.2,47.98,48.04,88200.0,42.1067,42.1679,41.9755,42.028,88200.0
2011-07-21 11:00:00,48.06,48.15,47.96,47.98,45100.0,42.0455,42.1242,41.958,41.9755,45100.0
2011-07-21 11:30:00,47.99,48.0,47.81,47.87,31600.0,41.9842,41.993,41.8267,41.8792,31600.0
2011-07-21 12:00:00,47.88,47.89,47.74,47.82,28700.0,41.888,41.8967,41.7655,41.8355,28700.0
2011-07-21 12:30:00,47.8,48.05,47.77,47.94,50200.0,41.818,42.0367,41.7918,41.9405,50200.0
2011-07-21 13:00:00,47.98,48.0,47.82,47.87,31500.0,41.9755,41.993,41.8355,41.8792,31500.0
2011-07-21 13:30:00,47.88,47.9,47.68,47.68,25200.0,41.888,41.9055,41.713,41.713,25200.0
2011-07-21 14:00:00,47.69,47.73,47.62,47.67,21200.0,41.7218,41.7568,41.6605,41.7043,21200.0
2011-07-21 14:30:00,47.66,47.7,47.6,47.62,42700.0,41.6955,41.7305,41.643,41.6605,42700.0
2011-07-21 15:00:00,47.63,47.65,47.51,47.51,54900.0,41.6693,41.6868,41.5643,41.5643,54900.0
2011-07-21 15:30:00,47.51,47.52,47.39,47.46,136600.0,41.5643,41.573,41.4593,41.5205,136600.0
2011-07-22 09:30:00,47.37,47.69,47.21,47.32,55400.0,41.4418,41.7218,41.3018,41.3981,55400.0
2011-07-22 10:00:00,47.27,47.42,47.25,47.35,64800.0,41.3543,41.4856,41.3368,41.4243,64800.0
2011-07-22 10:30:00,47.35,47.63,47.34,47.62,93800.0,41.4243,41.6693,41.4156,41.6605,93800.0
2011-07-22 11:00:00,47.62,47.7,47.61,47.65,21900.0,41.6605,41.7305,41.6518,41.6868,21900.0
2011-07-22 11:30:00,47.63,47.71,47.59,47.61,20100.0,41.6693,41.7393,41.6343,41.6518,20100.0
2011-07-22 12:00:00,47.59,47.73,47.57,47.66,11700.0,41.6343,41.7568,41.6168,41.6955,11700.0
2011-07-22 12:30:00,47.67,47.67,47.5,47.61,40100.0,41.7043,41.7043,41.5555,41.6518,40100.0
2011-07-22 13:00:00,47.62,47.66,47.54,47.57,16000.0,41.6605,41.6955,41.5905,41.6168,16000.0
2011-07-22 13:30:00,47.58,47.61,47.54,47.56,10000.0,41.6255,41.6518,41.5905,41.608,10000.0
2011-07-22 14:00:00,47.57,47.61,47.53,47.53,12500.0,41.6168,41.6518,41.5818,41.5818,12500.0
2011-07-22 14:30:00,47.54,47.57,47.46,47.51,19300.0,41.5905,41.6168,41.5205,41.5643,19300.0
2011-07-22 15:00:00,47.51,47.6,47.5,47.54,34000.0,41.5643,41.643,41.5555,41.5905,34000.0
2011-07-22 15:30:00,47.54,47.54,47.41,47.47,62300.0,41.5905,41.5905,41.4768,41.5293,62300.0
2011-07-25 09:30:00,47.0,47.16,46.94,47.12,44600.0,41.1181,41.2581,41.0656,41.2231,44600.0
2011-07-25 10:00:00,47.13,47.52,47.12,47.5,63300.0,41.2318,41.573,41.2231,41.5555,63300.0
2011-07-25 10:30:00,47.5,47.59,47.26,47.39,57100.0,41.5555,41.6343,41.3456,41.4593,57100.0
2011-07-25 11:00:00,47.39,47.53,47.38,47.51,27800.0,41.4593,41.5818,41.4506,41.5643,27800.0
2011-07-25 11:30:00,47.53,47.73,47.52,47.71,82900.0,41.5818,41.7568,41.573,41.7393,82900.0
2011-07-25 12:00:00,47.73,47.82,47.7,47.8,59600.0,41.7568,41.8355,41.7305,41.818,59600.0
2011-07-25 12:30:00,47.82,47.88,47.75,47.75,13600.0,41.8355,41.888,41.7743,41.7743,13600.0
2011-07-25 13:00:00,47.75,47.77,47.69,47.72,31400.0,41.7743,41.7918,41.7218,41.748,31400.0
2011-07-25 13:30:00,47.7,47.7,47.63,47.64,19200.0,41.7305,41.7305,41.6693,41.678,19200.0
2011-07-25 14:00:00,47.66,47.73,47.64,47.65,43300.0,41.6955,41.7568,41.678,41.6868,43300.0
2011-07-25 14:30:00,47.64,47.64,47.42,47.47,37000.0,41.678,41.678,41.4856,41.5293,37000.0
2011-07-25 15:00:00,47.46,47.47,47.32,47.37,41700.0,41.5205,41.5293,41.3981,41.4418,41700.0
2011-07-25 15:30:00,47.37,47.42,47.24,47.28,107300.0,41.4418,41.4856,41.3281,41.3631,107300.0
2011-07-26 09:30:00,46.98,46.98,46.0,46.05,131800.0,41.1006,41.1006,40.2433,40.287,131800.0
2011-07-26 10:00:00,46.1,46.2,45.89,45.93,101100.0,40.3307,40.4182,40.147,40.182,101100.0
2011-07-26 10:30:00,45.94,46.08,45.79,46.06,149300.0,40.1908,40.3132,40.0595,40.2958,149300.0
2011-07-26 11:00:00,46.08,46.12,45.99,46.01,76300.0,40.3132,40.3482,40.2345,40.252,76300.0
2011-07-26 11:30:00,46.02,46.03,45.88,45.96,57600.0,40.2608,40.2695,40.1383,40.2083,57600.0
2011-07-26 12:00:00,45.96,46.07,45.95,46.02,36200.0,40.2083,40.3045,40.1995,40.2608,36200.0
2011-07-26 12:30:00,46.04,46.05,45.97,46.02,34700.0,40.2783,40.287,40.217,40.2608,34700.0
2011-07-26 13:00:00,46.02,46.06,45.88,45.89,27300.0,40.2608,40.2958,40.1383,40.147,27300.0
2011-07-26 13:30:00,45.92,45.92,45.8,45.85,21100.0,40.1733,40.1733,40.0683,40.112,21100.0
2011-07-26 14:00:00,45.86,46.05,45.84,46.02,66100.0,40.1208,40.287,40.1033,40.2608,66100.0
2011-07-26 14:30:00,46.02,46.05,45.98,45.98,46400.0,40.2608,40.287,40.2258,40.2258,46400.0
2011-07-26 15:00:00,45.98,45.98,45.8,45.9,104400.0,40.2258,40.2258,40.0683,40.1558,104400.0
2011-07-26 15:30:00,45.9,45.97,45.8,45.89,146800.0,40.1558,40.217,40.0683,40.147,146800.0
2011-07-27 09:30:00,45.65,45.91,45.5,45.63,174100.0,40.0518,40.28,39.9202,40.0343,174100.0
2011-07-27 10:00:00,45.63,45.7,45.18,45.26,80700.0,40.0343,40.0957,39.6395,39.7097,80700.0
2011-07-27 10:30:00,45.26,45.66,45.19,45.66,97400.0,39.7097,40.0606,39.6483,40.0606,97400.0
2011-07-27 11:00:00,45.63,45.73,45.55,45.73,36800.0,40.0343,40.122,39.9641,40.122,36800.0
2011-07-27 11:30:00,45.73,45.79,45.55,45.55,29200.0,40.122,40.1747,39.9641,39.9641,29200.0
2011-07-27 12:00:00,45.58,45.73,45.53,45.56,27600.0,39.9904,40.122,39.9466,39.9729,27600.0
2011-07-27 12:30:00,45.56,45.68,45.53,45.56,29700.0,39.9729,40.0782,39.9466,39.9729,29700.0
2011-07-27 13:00:00,45.55,45.63,45.53,45.57,46100.0,39.9641,40.0343,39.9466,39.9817,46100.0
2011-07-27 13:30:00,45.55,45.66,45.51,45.66,57100.0,39.9641,40.0606,39.929,40.0606,57100.0
2011-07-27 14:00:00,45.65,45.69,45.56,45.58,44800.0,40.0518,40.0869,39.9729,39.9904,44800.0
2011-07-27 14:30:00,45.57,45.57,45.34,45.38,62300.0,39.9817,39.9817,39.7799,39.815,62300.0
2011-07-27 15:00:00,45.39,45.44,45.2,45.3,56300.0,39.8237,39.8676,39.657,39.7448,56300.0
2011-07-27 15:30:00,45.31,45.46,45.2,45.23,146300.0,39.7535,39.8851,39.657,39.6834,146300.0
2011-07-28 09:30:00,45.34,45.64,45.34,45.5,48200.0,39.7799,40.0431,39.7799,39.9202,48200.0
2011-07-28 10:00:00,45.5,45.69,45.41,45.62,45100.0,39.9202,40.0869,39.8413,40.0255,45100.0
2011-07-28 10:30:00,45.62,45.77,45.47,45.72,41400.0,40.0255,40.1571,39.8939,40.1133,41400.0
2011-07-28 11:00:00,45.72,45.81,45.68,45.77,52400.0,40.1133,40.1922,40.0782,40.1571,52400.0
2011-07-28 11:30:00,45.78,45.89,45.76,45.79,19800.0,40.1659,40.2624,40.1484,40.1747,19800.0
2011-07-28 12:00:00,45.79,45.83,45.63,45.71,26300.0,40.1747,40.2098,40.0343,40.1045,26300.0
2011-07-28 12:30:00,45.7,45.78,45.66,45.69,24400.0,40.0957,40.1659,40.0606,40.0869,24400.0
2011-07-28 13:00:00,45.68,45.69,45.49,45.52,16000.0,40.0782,40.0869,39.9115,39.9378,16000.0
2011-07-28 13:30:00,45.52,45.65,45.52,45.56,25600.0,39.9378,40.0518,39.9378,39.9729,25600.0
2011-07-28 14:00:00,45.58,45.59,45.38,45.4,27100.0,39.9904,39.9992,39.815,39.8325,27100.0
2011-07-28 14:30:00,45.41,45.42,45.33,45.41,28400.0,39.8413,39.8501,39.7711,39.8413,28400.0
2011-07-28 15:00:00,45.42,45.43,45.23,45.25,37000.0,39.8501,39.8588,39.6834,39.7009,37000.0
2011-07-28 15:30:00,45.25,45.33,45.07,45.17,165100.0,39.7009,39.7711,39.543,39.6307,165100.0
2011-07-29 09:30:00,44.79,45.19,44.29,45.15,117500.0,39.2973,39.6483,38.8586,39.6132,117500.0
2011-07-29 10:00:00,45.11,45.23,44.88,45.05,101900.0,39.5781,39.6834,39.3763,39.5254,101900.0
2011-07-29 10:30:00,45.07,45.55,45.02,45.46,74900.0,39.543,39.9641,39.4991,39.8851,74900.0
2011-07-29 11:00:00,45.43,45.72,45.36,45.44,42700.0,39.8588,40.1133,39.7974,39.8676,42700.0
2011-07-29 11:30:00,45.42,45.45,45.13,45.17,28500.0,39.8501,39.8764,39.5956,39.6307,28500.0
2011-07-29 12:00:00,45.16,45.25,45.07,45.22,27900.0,39.6219,39.7009,39.543,39.6746,27900.0
2011-07-29 12:30:00,45.2,45.27,45.17,45.22,56200.0,39.657,39.7184,39.6307,39.6746,56200.0
2011-07-29 13:00:00,45.23,45.36,45.14,45.35,14900.0,39.6834,39.7974,39.6044,39.7886,14900.0
2011-07-29 13:30:00,45.34,45.43,45.27,45.36,26400.0,39.7799,39.8588,39.7184,39.7974,26400.0
2011-07-29 14:00:00,45.36,45.44,45.31,45.36,29200.0,39.7974,39.8676,39.7535,39.7974,29200.0
2011-07-29 14:30:00,45.36,45.47,45.32,45.42,40800.0,39.7974,39.8939,39.7623,39.8501,40800.0
2011-07-29 15:00:00,45.41,45.43,45.22,45.26,58200.0,39.8413,39.8588,39.6746,39.7097,58200.0
2011-07-29 15:30:00,45.25,45.27,45.14,45.25,146500.0,39.7009,39.7184,39.6044,39.7009,146500.0
2011-08-01 09:30:00,45.64,45.74,45.22,45.33,96500.0,40.0431,40.1308,39.6746,39.7711,96500.0
2011-08-01 10:00:00,45.31,45.31,44.66,45.23,128800.0,39.7535,39.7535,39.1833,39.6834,128800.0
2011-08-01 10:30:00,45.2,45.22,44.99,45.01,49700.0,39.657,39.6746,39.4728,39.4903,49700.0
2011-08-01 11:00:00,45.0,45.04,44.72,45.04,57000.0,39.4816,39.5167,39.2359,39.5167,57000.0
2011-08-01 11:30:00,45.0,45.01,44.68,44.75,59700.0,39.4816,39.4903,39.2008,39.2622,59700.0
2011-08-01 12:00:00,44.75,44.95,44.66,44.94,49300.0,39.2622,39.4377,39.1833,39.4289,49300.0
2011-08-01 12:30:00,44.95,44.98,44.8,44.85,31500.0,39.4377,39.464,39.3061,39.35,31500.0
2011-08-01 13:00:00,44.86,44.94,44.79,44.91,23900.0,39.3587,39.4289,39.2973,39.4026,23900.0
2011-08-01 13:30:00,44.92,44.96,44.88,44.92,35900.0,39.4114,39.4465,39.3763,39.4114,35900.0
2011-08-01 14:00:00,44.91,44.92,44.72,44.76,47400.0,39.4026,39.4114,39.2359,39.271,47400.0
2011-08-01 14:30:00,44.76,44.9,44.75,44.9,41000.0,39.271,39.3938,39.2622,39.3938,41000.0
2011-08-01 15:00:00,44.9,45.05,44.86,45.03,157400.0,39.3938,39.5254,39.3587,39.5079,157400.0
2011-08-01 15:30:00,45.04,45.16,44.92,45.05,158300.0,39.5167,39.6219,39.4114,39.5254,158300.0
2011-08-02 09:30:00,44.55,45.22,44.54,44.98,160500.0,39.0867,39.6746,39.078,39.464,160500.0
2011-08-02 10:00:00,45.03,45.13,44.75,44.87,179900.0,39.5079,39.5956,39.2622,39.3675,179900.0
2011-08-02 10:30:00,44.85,44.93,44.69,44.69,92200.0,39.35,39.4201,39.2096,39.2096,92200.0
2011-08-02 11:00:00,44.69,44.7,44.4,44.49,102700.0,39.2096,39.2183,38.9551,39.0341,102700.0
2011-08-02 11:30:00,44.48,44.51,44.28,44.4,110700.0,39.0253,39.0516,38.8499,38.9551,110700.0
2011-08-02 12:00:00,44.41,44.51,44.33,44.46,51300.0,38.9639,39.0516,38.8937,39.0078,51300.0
2011-08-02 12:30:00,44.46,44.48,44.17,44.26,76200.0,39.0078,39.0253,38.7533,38.8323,76200.0
2011-08-02 13:00:00,44.28,44.33,44.14,44.21,197700.0,38.8499,38.8937,38.727,38.7884,197700.0
2011-08-02 13:30:00,44.21,44.23,43.73,43.81,131400.0,38.7884,38.806,38.3673,38.4375,131400.0
2011-08-02 14:00:00,43.81,43.95,43.75,43.9,78400.0,38.4375,38.5603,38.3848,38.5165,78400.0
2011-08-02 14:30:00,43.9,43.94,43.68,43.84,94600.0,38.5165,38.5515,38.3234,38.4638,94600.0
2011-08-02 15:00:00,43.85,43.97,43.66,43.67,97000.0,38.4726,38.5779,38.3059,38.3147,97000.0
2011-08-02 15:30:00,43.67,43.73,43.38,43.46,198100.0,38.3147,38.3673,38.0602,38.1304,198100.0
2011-08-03 09:30:00,43.53,43.64,43.36,43.43,65700.0,38.1918,38.2883,38.0427,38.1041,65700.0
2011-08-03 10:00:00,43.44,43.6,42.77,43.1,103700.0,38.1129,38.2532,37.525,37.8146,103700.0
2011-08-03 10:30:00,43.11,43.16,42.49,43.13,124200.0,37.8233,37.8672,37.2794,37.8409,124200.0
2011-08-03 11:00:00,43.1,43.5,43.02,43.23,108500.0,37.8146,38.1655,37.7444,37.9286,108500.0
2011-08-03 11:30:00,43.24,43.47,43.19,43.22,83000.0,37.9374,38.1392,37.8935,37.9198,83000.0
2011-08-03 12:00:00,43.22,43.22,42.84,43.02,238700.0,37.9198,37.9198,37.5864,37.7444,238700.0
2011-08-03 12:30:00,43.02,43.23,42.99,43.11,75700.0,37.7444,37.9286,37.718,37.8233,75700.0
2011-08-03 13:00:00,43.11,43.11,42.97,43.08,75400.0,37.8233,37.8233,37.7005,37.797,75400.0
2011-08-03 13:30:00,43.08,43.39,43.08,43.19,100200.0,37.797,38.069,37.797,37.8935,100200.0
2011-08-03 14:00:00,43.18,43.33,43.04,43.1,88700.0,37.8847,38.0164,37.7619,37.8146,88700.0
2011-08-03 14:30:00,43.13,43.36,43.09,43.33,88100.0,37.8409,38.0427,37.8058,38.0164,88100.0
2011-08-03 15:00:00,43.33,43.49,43.21,43.44,71400.0,38.0164,38.1567,37.9111,38.1129,71400.0
2011-08-03 15:30:00,43.44,43.64,43.41,43.59,141900.0,38.1129,38.2883,38.0865,38.2445,141900.0
2011-08-04 09:30:00,42.96,43.13,42.76,43.03,134700.0,37.6917,37.8409,37.5163,37.7531,134700.0
2011-08-04 10:00:00,43.02,43.06,42.69,42.94,90500.0,37.7444,37.7795,37.4548,37.6742,90500.0
2011-08-04 10:30:00,42.92,43.07,42.62,42.67,76900.0,37.6566,37.7882,37.3934,37.4373,76900.0
2011-08-04 11:00:00,42.67,42.84,42.51,42.51,68800.0,37.4373,37.5864,37.2969,37.2969,68800.0
2011-08-04 11:30:00,42.54,42.66,42.13,42.25,92800.0,37.3232,37.4285,36.9635,37.0688,92800.0
2011-08-04 12:00:00,42.28,42.57,42.23,42.54,53200.0,37.0951,37.3496,37.0512,37.3232,53200.0
2011-08-04 12:30:00,42.59,42.65,42.47,42.47,41100.0,37.3671,37.4197,37.2618,37.2618,41100.0
2011-08-04 13:00:00,42.5,42.59,42.46,42.57,49200.0,37.2881,37.3671,37.253,37.3496,49200.0
2011-08-04 13:30:00,42.56,42.56,42.2,42.22,54900.0,37.3408,37.3408,37.0249,37.0425,54900.0
2011-08-04 14:00:00,42.25,42.27,41.96,42.02,123800.0,37.0688,37.0863,36.8144,36.867,123800.0
2011-08-04 14:30:00,41.99,42.26,41.96,42.01,101500.0,36.8407,37.0776,36.8144,36.8582,101500.0
2011-08-04 15:00:00,42.01,42.22,41.85,41.87,112900.0,36.8582,37.0425,36.7179,36.7354,112900.0
2011-08-04 15:30:00,41.85,41.87,41.37,41.38,252100.0,36.7179,36.7354,36.2967,36.3055,252100.0
2011-08-05 09:30:00,42.36,43.01,41.32,41.54,292600.0,37.1653,37.7356,36.2528,36.4459,292600.0
2011-08-05 10:00:00,41.6,42.94,41.53,42.61,244200.0,36.4985,37.6742,36.4371,37.3846,244200.0
2011-08-05 10:30:00,42.61,42.61,41.66,42.04,112800.0,37.3846,37.3846,36.5512,36.8846,112800.0
2011-08-05 11:00:00,42.06,42.56,41.7,42.35,203400.0,36.9021,37.3408,36.5862,37.1565,203400.0
2011-08-05 11:30:00,42.35,42.75,41.51,41.76,168500.0,37.1565,37.5075,36.4195,36.6389,168500.0
2011-08-05 12:00:00,41.76,42.58,41.65,42.27,145400.0,36.6389,37.3583,36.5424,37.0863,145400.0
2011-08-05 12:30:00,42.28,43.29,42.25,42.98,147900.0,37.0951,37.9813,37.0688,37.7093,147900.0
2011-08-05 13:00:00,42.98,43.16,42.57,42.96,128000.0,37.7093,37.8672,37.3496,37.6917,128000.0
2011-08-05 13:30:00,42.94,43.09,42.61,42.89,111300.0,37.6742,37.8058,37.3846,37.6303,111300.0
2011-08-05 14:00:00,42.88,42.95,42.47,42.62,70400.0,37.6215,37.683,37.2618,37.3934,70400.0
2011-08-05 14:30:00,42.62,42.77,42.3,42.4,114200.0,37.3934,37.525,37.1127,37.2004,114200.0
2011-08-05 15:00:00,42.42,42.54,42.0,42.16,126400.0,37.2179,37.3232,36.8495,36.9898,126400.0
2011-08-05 15:30:00,42.16,42.56,42.16,42.44,331200.0,36.9898,37.3408,36.9898,37.2355,331200.0
2011-08-08 09:30:00,40.75,41.3,40.28,40.62,436700.0,35.7527,36.2353,35.3404,35.6387,436700.0
2011-08-08 10:00:00,40.62,40.76,40.44,40.61,483900.0,35.6387,35.7615,35.4808,35.6299,483900.0
2011-08-08 10:30:00,40.65,40.79,40.43,40.71,212900.0,35.665,35.7878,35.472,35.7177,212900.0
2011-08-08 11:00:00,40.67,41.15,40.54,40.59,148600.0,35.6826,36.1037,35.5685,35.6124,148600.0
2011-08-08 11:30:00,40.56,40.71,40.36,40.55,117300.0,35.586,35.7177,35.4106,35.5773,117300.0
2011-08-08 12:00:00,40.52,40.54,40.03,40.03,138300.0,35.551,35.5685,35.121,35.121,138300.0
2011-08-08 12:30:00,40.04,40.36,40.01,40.14,188700.0,35.1298,35.4106,35.1035,35.2176,188700.0
2011-08-08 13:00:00,40.16,40.26,39.84,40.08,113000.0,35.2351,35.3228,34.9543,35.1649,113000.0
2011-08-08 13:30:00,40.08,40.13,39.55,39.63,129400.0,35.1649,35.2088,34.6999,34.7701,129400.0
2011-08-08 14:00:00,39.64,39.82,38.98,39.29,174400.0,34.7789,34.9368,34.1998,34.4718,174400.0
2011-08-08 14:30:00,39.31,39.77,39.2,39.36,155200.0,34.4893,34.8929,34.3928,34.5332,155200.0
2011-08-08 15:00:00,39.33,40.31,39.32,39.88,212200.0,34.5069,35.3667,34.4981,34.9894,212200.0
2011-08-08 15:30:00,39.91,39.98,39.12,39.17,252100.0,35.0158,35.0772,34.3226,34.3665,252100.0
2011-08-09 09:30:00,40.02,40.46,39.05,39.68,221900.0,35.1123,35.4983,34.2612,34.814,221900.0
2011-08-09 10:00:00,39.69,40.49,39.65,40.47,198300.0,34.8227,35.5246,34.7876,35.5071,198300.0
2011-08-09 10:30:00,40.48,40.57,40.07,40.18,116400.0,35.5159,35.5948,35.1561,35.2526,116400.0
2011-08-09 11:00:00,40.21,40.26,39.93,40.23,138200.0,35.279,35.3228,35.0333,35.2965,138200.0
2011-08-09 11:30:00,40.25,40.25,39.98,40.06,202600.0,35.3141,35.3141,35.0772,35.1474,202600.0
2011-08-09 12:00:00,40.06,40.33,40.01,40.29,172600.0,35.1474,35.3843,35.1035,35.3492,172600.0
2011-08-09 12:30:00,40.31,40.36,40.06,40.08,52400.0,35.3667,35.4106,35.1474,35.1649,52400.0
2011-08-09 13:00:00,40.06,40.14,39.96,40.01,71400.0,35.1474,35.2176,35.0596,35.1035,71400.0
2011-08-09 13:30:00,40.02,40.06,39.64,39.7,109100.0,35.1123,35.1474,34.7789,34.8315,109100.0
2011-08-09 14:00:00,39.69,39.95,38.79,39.54,152400.0,34.8227,35.0509,34.0331,34.6911,152400.0
2011-08-09 14:30:00,39.53,39.53,38.42,39.22,250000.0,34.6824,34.6824,33.7085,34.4104,250000.0
2011-08-09 15:00:00,39.15,40.03,38.96,39.82,213900.0,34.349,35.121,34.1823,34.9368,213900.0
2011-08-09 15:30:00,39.84,40.9,39.71,40.88,290300.0,34.9543,35.8844,34.8403,35.8668,290300.0
2011-08-10 09:30:00,39.94,40.34,39.55,40.03,81800.0,35.0421,35.393,34.6999,35.121,81800.0
2011-08-10 10:00:00,40.02,40.31,39.64,39.95,134500.0,35.1123,35.3667,34.7789,35.0509,134500.0
2011-08-10 10:30:00,39.99,40.4,39.82,40.2,105700.0,35.0859,35.4457,34.9368,35.2702,105700.0
2011-08-10 11:00:00,40.18,40.22,39.68,39.77,194000.0,35.2526,35.2877,34.814,34.8929,194000.0
2011-08-10 11:30:00,39.78,40.03,39.66,39.85,143400.0,34.9017,35.121,34.7964,34.9631,143400.0
2011-08-10 12:00:00,39.85,39.95,39.73,39.74,130200.0,34.9631,35.0509,34.8578,34.8666,130200.0
2011-08-10 12:30:00,39.73,39.97,39.59,39.91,120800.0,34.8578,35.0684,34.735,35.0158,120800.0
2011-08-10 13:00:00,39.92,40.0,39.7,39.94,69900.0,35.0245,35.0947,34.8315,35.0421,69900.0
2011-08-10 13:30:00,39.93,40.1,39.78,40.09,205200.0,35.0333,35.1825,34.9017,35.1737,205200.0
2011-08-10 14:00:00,40.09,40.43,39.94,40.25,220200.0,35.1737,35.472,35.0421,35.3141,220200.0
2011-08-10 14:30:00,40.27,40.38,39.84,39.84,116800.0,35.3316,35.4281,34.9543,34.9543,116800.0
2011-08-10 15:00:00,39.83,39.93,39.46,39.53,210800.0,34.9456,35.0333,34.6209,34.6824,210800.0
2011-08-10 15:30:00,39.53,39.55,38.78,38.8,388500.0,34.6824,34.6999,34.0243,34.0419,388500.0
2011-08-11 09:30:00,39.06,39.72,38.99,39.13,120100.0,34.27,34.8491,34.2086,34.3314,120100.0
2011-08-11 10:00:00,39.16,39.66,39.05,39.45,211200.0,34.3577,34.7964,34.2612,34.6122,211200.0
2011-08-11 10:30:00,39.48,39.96,39.4,39.66,167900.0,34.6385,35.0596,34.5683,34.7964,167900.0
2011-08-11 11:00:00,39.67,39.79,39.3,39.61,105400.0,34.8052,34.9105,34.4806,34.7525,105400.0
2011-08-11 11:30:00,39.61,39.69,39.26,39.3,142000.0,34.7525,34.8227,34.4455,34.4806,142000.0
2011-08-11 12:00:00,39.3,39.58,39.21,39.3,77000.0,34.4806,34.7262,34.4016,34.4806,77000.0
2011-08-11 12:30:00,39.3,39.89,39.28,39.81,88800.0,34.4806,34.9982,34.463,34.928,88800.0
2011-08-11 13:00:00,39.81,39.83,39.5,39.58,127200.0,34.928,34.9456,34.656,34.7262,127200.0
2011-08-11 13:30:00,39.58,39.65,39.35,39.54,150200.0,34.7262,34.7876,34.5244,34.6911,150200.0
2011-08-11 14:00:00,39.55,39.72,39.46,39.65,217000.0,34.6999,34.8491,34.6209,34.7876,217000.0
2011-08-11 14:30:00,39.7,39.75,39.41,39.69,215100.0,34.8315,34.8754,34.5771,34.8227,215100.0
2011-08-11 15:00:00,39.69,40.28,39.67,40.15,160400.0,34.8227,35.3404,34.8052,35.2263,160400.0
2011-08-11 15:30:00,40.17,40.46,39.85,39.89,309800.0,35.2439,35.4983,34.9631,34.9982,309800.0
2011-08-12 09:30:00,40.32,41.0,40.13,40.44,288500.0,35.3755,35.9721,35.2088,35.4808,288500.0
2011-08-12 10:00:00,40.41,40.91,40.12,40.88,256500.0,35.4544,35.8931,35.2,35.8668,256500.0
2011-08-12 10:30:00,40.88,41.17,40.8,41.03,207300.0,35.8668,36.1212,35.7966,35.9984,207300.0
2011-08-12 11:00:00,41.06,41.06,40.81,40.89,132400.0,36.0247,36.0247,35.8054,35.8756,132400.0
2011-08-12 11:30:00,40.89,41.58,40.85,41.43,90000.0,35.8756,36.481,35.8405,36.3494,90000.0
2011-08-12 12:00:00,41.45,41.58,41.3,41.55,54000.0,36.3669,36.481,36.2353,36.4546,54000.0
2011-08-12 12:30:00,41.55,41.57,41.22,41.35,79100.0,36.4546,36.4722,36.1651,36.2792,79100.0
2011-08-12 13:00:00,41.34,41.43,41.24,41.42,70300.0,36.2704,36.3494,36.1827,36.3406,70300.0
2011-08-12 13:30:00,41.42,41.63,41.31,41.62,96500.0,36.3406,36.5248,36.2441,36.5161,96500.0
2011-08-12 14:00:00,41.62,41.77,41.26,41.4,103200.0,36.5161,36.6477,36.2002,36.323,103200.0
2011-08-12 14:30:00,41.37,41.46,41.2,41.34,77800.0,36.2967,36.3757,36.1476,36.2704,77800.0
2011-08-12 15:00:00,41.35,41.52,41.34,41.43,109500.0,36.2792,36.4283,36.2704,36.3494,109500.0
2011-08-12 15:30:00,41.42,41.43,41.11,41.31,304400.0,36.3406,36.3494,36.0686,36.2441,304400.0
2011-08-15 09:30:00,41.73,41.73,40.94,40.98,198000.0,36.6126,36.6126,35.9194,35.9545,198000.0
2011-08-15 10:00:00,40.98,41.0,40.81,40.87,141600.0,35.9545,35.9721,35.8054,35.858,141600.0
2011-08-15 10:30:00,40.86,40.97,40.48,40.49,191100.0,35.8493,35.9458,35.5159,35.5246,191100.0
2011-08-15 11:00:00,40.48,40.54,40.09,40.19,78100.0,35.5159,35.5685,35.1737,35.2614,78100.0
2011-08-15 11:30:00,40.21,40.51,40.19,40.46,84600.0,35.279,35.5422,35.2614,35.4983,84600.0
2011-08-15 12:00:00,40.46,40.63,40.45,40.53,62700.0,35.4983,35.6475,35.4895,35.5597,62700.0
2011-08-15 12:30:00,40.54,40.64,40.53,40.58,57700.0,35.5685,35.6562,35.5597,35.6036,57700.0
2011-08-15 13:00:00,40.59,40.64,40.46,40.56,54900.0,35.6124,35.6562,35.4983,35.586,54900.0
2011-08-15 13:30:00,40.56,40.62,40.45,40.48,69700.0,35.586,35.6387,35.4895,35.5159,69700.0
2011-08-15 14:00:00,40.49,40.53,40.4,40.43,97100.0,35.5246,35.5597,35.4457,35.472,97100.0
2011-08-15 14:30:00,40.45,40.53,40.3,40.51,128400.0,35.4895,35.5597,35.3579,35.5422,128400.0
2011-08-15 15:00:00,40.51,40.67,40.49,40.53,236600.0,35.5422,35.6826,35.5246,35.5597,236600.0
2011-08-15 15:30:00,40.53,40.74,40.51,40.72,212600.0,35.5597,35.744,35.5422,35.7264,212600.0
2011-08-16 09:30:00,40.3,40.47,39.94,39.94,103000.0,35.3579,35.5071,35.0421,35.0421,103000.0
2011-08-16 10:00:00,39.92,40.11,39.81,40.04,199700.0,35.0245,35.1912,34.928,35.1298,199700.0
2011-08-16 10:30:00,40.05,40.1,39.94,40.06,130600.0,35.1386,35.1825,35.0421,35.1474,130600.0
2011-08-16 11:00:00,40.09,40.1,39.97,40.01,110200.0,35.1737,35.1825,35.0684,35.1035,110200.0
2011-08-16 11:30:00,40.02,40.1,39.92,40.08,96100.0,35.1123,35.1825,35.0245,35.1649,96100.0
2011-08-16 12:00:00,40.08,40.19,39.65,39.74,188500.0,35.1649,35.2614,34.7876,34.8666,188500.0
2011-08-16 12:30:00,39.74,39.97,39.61,39.79,78700.0,34.8666,35.0684,34.7525,34.9105,78700.0
2011-08-16 13:00:00,39.8,39.8,39.43,39.49,99400.0,34.9192,34.9192,34.5946,34.6473,99400.0
2011-08-16 13:30:00,39.5,39.71,39.45,39.59,207900.0,34.656,34.8403,34.6122,34.735,207900.0
2011-08-16 14:00:00,39.6,39.72,39.39,39.43,87500.0,34.7438,34.8491,34.5595,34.5946,87500.0
2011-08-16 14:30:00,39.43,39.5,39.34,39.39,91400.0,34.5946,34.656,34.5157,34.5595,91400.0
2011-08-16 15:00:00,39.38,39.86,39.34,39.84,146700.0,34.5508,34.9719,34.5157,34.9543,146700.0
2011-08-16 15:30:00,39.86,39.87,39.69,39.75,265800.0,34.9719,34.9807,34.8227,34.8754,265800.0
2011-08-17 09:30:00,39.89,40.27,39.84,39.92,144000.0,34.9982,35.3316,34.9543,35.0245,144000.0
2011-08-17 10:00:00,39.92,39.92,39.62,39.81,80700.0,35.0245,35.0245,34.7613,34.928,80700.0
2011-08-17 10:30:00,39.79,39.79,39.33,39.33,127700.0,34.9105,34.9105,34.5069,34.5069,127700.0
2011-08-17 11:00:00,39.34,39.51,39.29,39.3,202200.0,34.5157,34.6648,34.4718,34.4806,202200.0
2011-08-17 11:30:00,39.35,39.35,39.05,39.12,48500.0,34.5244,34.5244,34.2612,34.3226,48500.0
2011-08-17 12:00:00,39.11,39.25,38.97,39.25,53400.0,34.3139,34.4367,34.191,34.4367,53400.0
2011-08-17 12:30:00,39.28,39.39,39.14,39.22,63500.0,34.463,34.5595,34.3402,34.4104,63500.0
2011-08-17 13:00:00,39.21,39.21,38.9,38.98,115300.0,34.4016,34.4016,34.1296,34.1998,115300.0
2011-08-17 13:30:00,38.99,39.0,38.85,38.94,43100.0,34.2086,34.2174,34.0857,34.1647,43100.0
2011-08-17 14:00:00,38.96,39.2,38.96,39.12,49700.0,34.1823,34.3928,34.1823,34.3226,49700.0
2011-08-17 14:30:00,39.12,39.25,39.06,39.23,68100.0,34.3226,34.4367,34.27,34.4191,68100.0
2011-08-17 15:00:00,39.23,39.41,39.18,39.36,115800.0,34.4191,34.5771,34.3753,34.5332,115800.0
2011-08-17 15:30:00,39.36,39.48,39.34,39.45,164600.0,34.5332,34.6385,34.5157,34.6122,164600.0
2011-08-18 09:30:00,38.45,38.45,36.68,37.31,282900.0,33.7348,33.7348,32.1819,32.7346,282900.0
2011-08-18 10:00:00,37.31,37.51,36.64,37.45,152700.0,32.7346,32.9101,32.1468,32.8574,152700.0
2011-08-18 10:30:00,37.48,37.73,37.29,37.73,120700.0,32.8838,33.1031,32.7171,33.1031,120700.0
2011-08-18 11:00:00,37.73,37.74,37.38,37.54,67200.0,33.1031,33.1119,32.796,32.9364,67200.0
2011-08-18 11:30:00,37.55,37.86,37.55,37.82,46600.0,32.9452,33.2172,32.9452,33.1821,46600.0
2011-08-18 12:00:00,37.82,37.87,37.65,37.79,45100.0,33.1821,33.2259,33.0329,33.1557,45100.0
2011-08-18 12:30:00,37.79,37.79,37.62,37.64,118600.0,33.1557,33.1557,33.0066,33.0241,118600.0
2011-08-18 13:00:00,37.66,37.67,37.51,37.6,49300.0,33.0417,33.0505,32.9101,32.989,49300.0
2011-08-18 13:30:00,37.6,37.6,37.34,37.4,84200.0,32.989,32.989,32.7609,32.8136,84200.0
2011-08-18 14:00:00,37.41,37.71,37.37,37.64,109000.0,32.8223,33.0855,32.7872,33.0241,109000.0
2011-08-18 14:30:00,37.65,37.72,37.36,37.37,99100.0,33.0329,33.0943,32.7785,32.7872,99100.0
2011-08-18 15:00:00,37.36,37.39,36.76,37.12,387100.0,32.7785,32.8048,32.252,32.5679,387100.0
2011-08-18 15:30:00,37.14,37.32,36.89,37.21,161700.0,32.5854,32.7434,32.3661,32.6469,161700.0
2011-08-19 09:30:00,36.64,37.61,36.56,37.44,120900.0,32.1468,32.9978,32.0766,32.8487,120900.0
2011-08-19 10:00:00,37.46,38.18,37.42,38.06,172800.0,32.8662,33.4979,32.8311,33.3926,172800.0
2011-08-19 10:30:00,38.07,38.14,37.57,37.63,147300.0,33.4014,33.4628,32.9627,33.0154,147300.0
2011-08-19 11:00:00,37.63,37.71,37.15,37.39,68000.0,33.0154,33.0855,32.5942,32.8048,68000.0
2011-08-19 11:30:00,37.41,37.59,37.23,37.58,63200.0,32.8223,32.9803,32.6644,32.9715,63200.0
2011-08-19 12:00:00,37.57,37.57,37.39,37.47,75700.0,32.9627,32.9627,32.8048,32.875,75700.0
2011-08-19 12:30:00,37.47,37.57,37.44,37.51,42200.0,32.875,32.9627,32.8487,32.9101,42200.0
2011-08-19 13:00:00,37.5,37.62,37.47,37.52,33000.0,32.9013,33.0066,32.875,32.9188,33000.0
2011-08-19 13:30:00,37.52,37.53,37.28,37.41,53200.0,32.9188,32.9276,32.7083,32.8223,53200.0
2011-08-19 14:00:00,37.39,37.43,37.02,37.11,73500.0,32.8048,32.8399,32.4802,32.5591,73500.0
2011-08-19 14:30:00,37.12,37.12,36.92,36.99,114100.0,32.5679,32.5679,32.3924,32.4538,114100.0
2011-08-19 15:00:00,36.99,37.11,36.8,37.0,164800.0,32.4538,32.5591,32.2871,32.4626,164800.0
2011-08-19 15:30:00,37.03,37.03,36.84,36.88,337800.0,32.4889,32.4889,32.3222,32.3573,337800.0
2011-08-22 09:30:00,37.72,37.91,37.47,37.51,138500.0,33.0943,33.261,32.875,32.9101,138500.0
2011-08-22 10:00:00,37.51,37.77,37.36,37.61,123400.0,32.9101,33.1382,32.7785,32.9978,123400.0
2011-08-22 10:30:00,37.64,37.73,37.46,37.51,87100.0,33.0241,33.1031,32.8662,32.9101,87100.0
2011-08-22 11:00:00,37.49,37.6,37.26,37.4,94000.0,32.8925,32.989,32.6907,32.8136,94000.0
2011-08-22 11:30:00,37.4,37.45,37.19,37.32,145200.0,32.8136,32.8574,32.6293,32.7434,145200.0
2011-08-22 12:00:00,37.32,37.57,37.29,37.48,94400.0,32.7434,32.9627,32.7171,32.8838,94400.0
2011-08-22 12:30:00,37.47,37.77,37.31,37.73,64000.0,32.875,33.1382,32.7346,33.1031,64000.0
2011-08-22 13:00:00,37.73,37.77,37.59,37.65,64600.0,33.1031,33.1382,32.9803,33.0329,64600.0
2011-08-22 13:30:00,37.69,37.84,37.58,37.8,109500.0,33.068,33.1996,32.9715,33.1645,109500.0
2011-08-22 14:00:00,37.81,37.83,37.66,37.71,67400.0,33.1733,33.1908,33.0417,33.0855,67400.0
2011-08-22 14:30:00,37.72,37.76,37.48,37.48,56700.0,33.0943,33.1294,32.8838,32.8838,56700.0
2011-08-22 15:00:00,37.47,37.65,37.44,37.62,81600.0,32.875,33.0329,32.8487,33.0066,81600.0
2011-08-22 15:30:00,37.59,37.65,37.4,37.54,150000.0,32.9803,33.0329,32.8136,32.9364,150000.0
2011-08-23 09:30:00,37.61,37.99,37.27,37.59,94700.0,32.9978,33.3312,32.6995,32.9803,94700.0
2011-08-23 10:00:00,37.62,37.97,37.54,37.66,94400.0,33.0066,33.3137,32.9364,33.0417,94400.0
2011-08-23 10:30:00,37.66,37.82,37.56,37.62,41700.0,33.0417,33.1821,32.9539,33.0066,41700.0
2011-08-23 11:00:00,37.58,37.8,37.58,37.78,67400.0,32.9715,33.1645,32.9715,33.147,67400.0
2011-08-23 11:30:00,37.79,37.94,37.43,37.9,155800.0,33.1557,33.2873,32.8399,33.2522,155800.0
2011-08-23 12:00:00,37.91,38.12,37.91,38.06,58600.0,33.261,33.4453,33.261,33.3926,58600.0
2011-08-23 12:30:00,38.08,38.22,38.0,38.15,49500.0,33.4102,33.533,33.34,33.4716,49500.0
2011-08-23 13:00:00,38.14,38.27,38.12,38.19,48000.0,33.4628,33.5769,33.4453,33.5067,48000.0
2011-08-23 13:30:00,38.21,38.3,38.01,38.1,110600.0,33.5242,33.6032,33.3488,33.4277,110600.0
2011-08-23 14:00:00,38.12,38.2,37.96,38.19,80000.0,33.4453,33.5155,33.3049,33.5067,80000.0
2011-08-23 14:30:00,38.18,38.4,38.15,38.36,93600.0,33.4979,33.6909,33.4716,33.6558,93600.0
2011-08-23 15:00:00,38.36,38.65,38.35,38.52,121200.0,33.6558,33.9103,33.6471,33.7962,121200.0
2011-08-23 15:30:00,38.54,38.8,38.47,38.79,137000.0,33.8138,34.0419,33.7523,34.0331,137000.0
2011-08-24 09:30:00,38.61,39.17,38.61,39.17,51800.0,33.8752,34.3665,33.8752,34.3665,51800.0
2011-08-24 10:00:00,39.19,39.38,39.07,39.21,64500.0,34.3841,34.5508,34.2788,34.4016,64500.0
2011-08-24 10:30:00,39.19,39.2,38.72,38.73,33500.0,34.3841,34.3928,33.9717,33.9805,33500.0
2011-08-24 11:00:00,38.73,38.81,38.56,38.69,87600.0,33.9805,34.0507,33.8313,33.9454,87600.0
2011-08-24 11:30:00,38.71,38.74,38.44,38.49,31400.0,33.9629,33.9892,33.726,33.7699,31400.0
2011-08-24 12:00:00,38.48,38.48,38.23,38.45,42200.0,33.7611,33.7611,33.5418,33.7348,42200.0
2011-08-24 12:30:00,38.47,38.66,38.4,38.66,40400.0,33.7523,33.919,33.6909,33.919,40400.0
2011-08-24 13:00:00,38.63,38.81,38.54,38.73,58600.0,33.8927,34.0507,33.8138,33.9805,58600.0
2011-08-24 13:30:00,38.73,38.74,38.45,38.68,55300.0,33.9805,33.9892,33.7348,33.9366,55300.0
2011-08-24 14:00:00,38.69,38.69,38.52,38.62,130300.0,33.9454,33.9454,33.7962,33.884,130300.0
2011-08-24 14:30:00,38.6,38.85,38.6,38.84,45500.0,33.8664,34.0857,33.8664,34.077,45500.0
2011-08-24 15:00:00,38.83,39.11,38.76,39.04,52200.0,34.0682,34.3139,34.0068,34.2524,52200.0
2011-08-24 15:30:00,39.06,39.19,39.03,39.04,95600.0,34.27,34.3841,34.2437,34.2524,95600.0
2011-08-25 09:30:00,39.35,39.52,38.82,39.0,84000.0,34.5244,34.6736,34.0594,34.2174,84000.0
2011-08-25 10:00:00,39.01,39.11,38.73,38.75,44100.0,34.2261,34.3139,33.9805,33.998,44100.0
2011-08-25 10:30:00,38.81,38.86,38.5,38.66,41100.0,34.0507,34.0945,33.7787,33.919,41100.0
2011-08-25 11:00:00,38.64,38.91,38.61,38.86,54000.0,33.9015,34.1384,33.8752,34.0945,54000.0
2011-08-25 11:30:00,38.86,38.92,38.64,38.8,72300.0,34.0945,34.1472,33.9015,34.0419,72300.0
2011-08-25 12:00:00,38.83,38.84,38.51,38.55,28800.0,34.0682,34.077,33.7874,33.8225,28800.0
2011-08-25 12:30:00,38.55,38.55,38.32,38.47,27000.0,33.8225,33.8225,33.6207,33.7523,27000.0
2011-08-25 13:00:00,38.45,38.8,38.44,38.78,23500.0,33.7348,34.0419,33.726,34.0243,23500.0
2011-08-25 13:30:00,38.79,38.8,38.6,38.77,31700.0,34.0331,34.0419,33.8664,34.0156,31700.0
2011-08-25 14:00:00,38.76,38.82,38.65,38.72,58100.0,34.0068,34.0594,33.9103,33.9717,58100.0
2011-08-25 14:30:00,38.72,38.81,38.56,38.56,32400.0,33.9717,34.0507,33.8313,33.8313,32400.0
2011-08-25 15:00:00,38.54,38.79,38.47,38.55,76800.0,33.8138,34.0331,33.7523,33.8225,76800.0
2011-08-25 15:30:00,38.56,38.61,38.33,38.43,96000.0,33.8313,33.8752,33.6295,33.7173,96000.0
2011-08-26 09:30:00,38.09,38.27,37.64,37.93,57200.0,33.4189,33.5769,33.0241,33.2786,57200.0
2011-08-26 10:00:00,37.93,38.46,37.39,38.17,97300.0,33.2786,33.7436,32.8048,33.4891,97300.0
2011-08-26 10:30:00,38.19,38.67,37.97,38.31,71300.0,33.5067,33.9278,33.3137,33.612,71300.0
2011-08-26 11:00:00,38.28,38.85,38.21,38.68,64100.0,33.5856,34.0857,33.5242,33.9366,64100.0
2011-08-26 11:30:00,38.68,38.87,38.65,38.76,38400.0,33.9366,34.1033,33.9103,34.0068,38400.0
2011-08-26 12:00:00,38.78,39.09,38.76,39.04,40900.0,34.0243,34.2963,34.0068,34.2524,40900.0
2011-08-26 12:30:00,39.06,39.08,38.94,39.0,60800.0,34.27,34.2875,34.1647,34.2174,60800.0
2011-08-26 13:00:00,39.03,39.09,38.94,39.05,32700.0,34.2437,34.2963,34.1647,34.2612,32700.0
2011-08-26 13:30:00,39.08,39.27,39.03,39.26,41400.0,34.2875,34.4542,34.2437,34.4455,41400.0
2011-08-26 14:00:00,39.27,39.3,39.12,39.13,29700.0,34.4542,34.4806,34.3226,34.3314,29700.0
2011-08-26 14:30:00,39.11,39.35,39.07,39.31,45400.0,34.3139,34.5244,34.2788,34.4893,45400.0
2011-08-26 15:00:00,39.32,39.33,39.06,39.17,48400.0,34.4981,34.5069,34.27,34.3665,48400.0
2011-08-26 15:30:00,39.17,39.41,39.13,39.38,84300.0,34.3665,34.5771,34.3314,34.5508,84300.0
2011-08-29 09:30:00,39.82,40.12,39.69,39.84,68400.0,34.9368,35.2,34.8227,34.9543,68400.0
2011-08-29 10:00:00,39.86,39.89,39.56,39.6,66900.0,34.9719,34.9982,34.7087,34.7438,66900.0
2011-08-29 10:30:00,39.59,39.7,39.55,39.68,47400.0,34.735,34.8315,34.6999,34.814,47400.0
2011-08-29 11:00:00,39.69,39.85,39.56,39.85,47500.0,34.8227,34.9631,34.7087,34.9631,47500.0
2011-08-29 11:30:00,39.86,40.07,39.79,40.01,36500.0,34.9719,35.1561,34.9105,35.1035,36500.0
2011-08-29 12:00:00,40.01,40.08,39.98,40.06,33600.0,35.1035,35.1649,35.0772,35.1474,33600.0
2011-08-29 12:30:00,40.06,40.18,39.98,40.15,32500.0,35.1474,35.2526,35.0772,35.2263,32500.0
2011-08-29 13:00:00,40.12,40.37,40.12,40.35,50400.0,35.2,35.4193,35.2,35.4018,50400.0
2011-08-29 13:30:00,40.35,40.35,40.1,40.13,27700.0,35.4018,35.4018,35.1825,35.2088,27700.0
2011-08-29 14:00:00,40.11,40.37,40.11,40.37,45000.0,35.1912,35.4193,35.1912,35.4193,45000.0
2011-08-29 14:30:00,40.37,40.44,40.28,40.32,27800.0,35.4193,35.4808,35.3404,35.3755,27800.0
2011-08-29 15:00:00,40.33,40.56,40.31,40.53,58900.0,35.3843,35.586,35.3667,35.5597,58900.0
2011-08-29 15:30:00,40.52,40.54,40.38,40.49,160700.0,35.551,35.5685,35.4281,35.5246,160700.0
2011-08-30 09:30:00,40.38,40.64,40.24,40.37,40400.0,35.4281,35.6562,35.3053,35.4193,40400.0
2011-08-30 10:00:00,40.32,40.39,40.0,40.39,60400.0,35.3755,35.4369,35.0947,35.4369,60400.0
2011-08-30 10:30:00,40.43,40.5,40.25,40.34,35000.0,35.472,35.5334,35.3141,35.393,35000.0
2011-08-30 11:00:00,40.32,40.62,40.26,40.6,72000.0,35.3755,35.6387,35.3228,35.6211,72000.0
2011-08-30 11:30:00,40.6,40.91,40.56,40.71,44000.0,35.6211,35.8931,35.586,35.7177,44000.0
2011-08-30 12:00:00,40.73,40.73,40.44,40.47,27400.0,35.7352,35.7352,35.4808,35.5071,27400.0
2011-08-30 12:30:00,40.47,40.56,40.28,40.33,28500.0,35.5071,35.586,35.3404,35.3843,28500.0
2011-08-30 13:00:00,40.35,40.4,40.23,40.27,28800.0,35.4018,35.4457,35.2965,35.3316,28800.0
2011-08-30 13:30:00,40.27,40.36,40.17,40.28,17100.0,35.3316,35.4106,35.2439,35.3404,17100.0
2011-08-30 14:00:00,40.31,40.61,40.2,40.58,32300.0,35.3667,35.6299,35.2702,35.6036,32300.0
2011-08-30 14:30:00,40.59,40.69,40.54,40.66,87400.0,35.6124,35.7001,35.5685,35.6738,87400.0
2011-08-30 15:00:00,40.67,40.87,40.63,40.87,43700.0,35.6826,35.858,35.6475,35.858,43700.0
2011-08-30 15:30:00,40.87,41.15,40.83,40.84,121200.0,35.858,36.1037,35.8229,35.8317,121200.0
2011-08-31 09:30:00,40.98,41.4,40.94,41.27,45200.0,35.9545,36.323,35.9194,36.209,45200.0
2011-08-31 10:00:00,41.3,41.4,41.18,41.33,81000.0,36.2353,36.323,36.13,36.2616,81000.0
2011-08-31 10:30:00,41.33,41.5,41.25,41.26,39100.0,36.2616,36.4108,36.1914,36.2002,39100.0
2011-08-31 11:00:00,41.26,41.26,40.8,40.82,48300.0,36.2002,36.2002,35.7966,35.8142,48300.0
2011-08-31 11:30:00,40.82,40.86,40.6,40.62,50800.0,35.8142,35.8493,35.6211,35.6387,50800.0
2011-08-31 12:00:00,40.65,40.89,40.6,40.78,70800.0,35.665,35.8756,35.6211,35.7791,70800.0
2011-08-31 12:30:00,40.79,40.86,40.72,40.84,92700.0,35.7878,35.8493,35.7264,35.8317,92700.0
2011-08-31 13:00:00,40.87,40.9,40.63,40.67,37000.0,35.858,35.8844,35.6475,35.6826,37000.0
2011-08-31 13:30:00,40.69,40.81,40.49,40.51,42400.0,35.7001,35.8054,35.5246,35.5422,42400.0
2011-08-31 14:00:00,40.52,40.55,40.29,40.33,76700.0,35.551,35.5773,35.3492,35.3843,76700.0
2011-08-31 14:30:00,40.34,40.34,39.89,39.97,150700.0,35.393,35.393,34.9982,35.0684,150700.0
2011-08-31 15:00:00,39.98,40.12,39.86,40.02,114300.0,35.0772,35.2,34.9719,35.1123,114300.0
2011-08-31 15:30:00,40.02,40.27,40.0,40.19,208200.0,35.1123,35.3316,35.0947,35.2614,208200.0
2011-09-01 09:30:00,40.39,40.39,39.86,39.96,73000.0,35.4369,35.4369,34.9719,35.0596,73000.0
2011-09-01 10:00:00,39.92,40.66,39.92,40.39,147400.0,35.0245,35.6738,35.0245,35.4369,147400.0
2011-09-01 10:30:00,40.34,40.34,40.03,40.22,78900.0,35.393,35.393,35.121,35.2877,78900.0
2011-09-01 11:00:00,40.21,40.29,39.95,40.08,93400.0,35.279,35.3492,35.0509,35.1649,93400.0
2011-09-01 11:30:00,40.11,40.37,39.99,40.32,113400.0,35.1912,35.4193,35.0859,35.3755,113400.0
2011-09-01 12:00:00,40.32,40.35,40.15,40.33,51700.0,35.3755,35.4018,35.2263,35.3843,51700.0
2011-09-01 12:30:00,40.35,40.35,40.04,40.04,52600.0,35.4018,35.4018,35.1298,35.1298,52600.0
2011-09-01 13:00:00,40.04,40.25,39.98,40.21,68400.0,35.1298,35.3141,35.0772,35.279,68400.0
2011-09-01 13:30:00,40.2,40.21,39.97,40.0,123900.0,35.2702,35.279,35.0684,35.0947,123900.0
2011-09-01 14:00:00,39.99,40.05,39.87,39.95,70300.0,35.0859,35.1386,34.9807,35.0509,70300.0
2011-09-01 14:30:00,39.97,40.18,39.88,39.93,109900.0,35.0684,35.2526,34.9894,35.0333,109900.0
2011-09-01 15:00:00,39.93,40.08,39.82,40.06,100100.0,35.0333,35.1649,34.9368,35.1474,100100.0
2011-09-01 15:30:00,40.05,40.08,39.91,40.0,177100.0,35.1386,35.1649,35.0158,35.0947,177100.0
2011-09-02 09:30:00,39.22,39.49,39.0,39.17,71900.0,34.4104,34.6473,34.2174,34.3665,71900.0
2011-09-02 10:00:00,39.19,39.47,39.13,39.26,70600.0,34.3841,34.6297,34.3314,34.4455,70600.0
2011-09-02 10:30:00,39.26,39.27,38.87,38.95,147700.0,34.4455,34.4542,34.1033,34.1735,147700.0
2011-09-02 11:00:00,38.98,39.24,38.9,39.12,95000.0,34.1998,34.4279,34.1296,34.3226,95000.0
2011-09-02 11:30:00,39.12,39.19,39.01,39.09,64300.0,34.3226,34.3841,34.2261,34.2963,64300.0
2011-09-02 12:00:00,39.1,39.16,38.97,38.98,38800.0,34.3051,34.3577,34.191,34.1998,38800.0
2011-09-02 12:30:00,38.97,38.99,38.9,38.92,33800.0,34.191,34.2086,34.1296,34.1472,33800.0
2011-09-02 13:00:00,38.93,38.93,38.64,38.67,36900.0,34.1559,34.1559,33.9015,33.9278,36900.0
2011-09-02 13:30:00,38.66,38.7,38.47,38.54,60200.0,33.919,33.9541,33.7523,33.8138,60200.0
2011-09-02 14:00:00,38.55,38.62,38.41,38.51,94800.0,33.8225,33.884,33.6997,33.7874,94800.0
2011-09-02 14:30:00,38.5,38.51,38.34,38.41,76900.0,33.7787,33.7874,33.6383,33.6997,76900.0
2011-09-02 15:00:00,38.41,38.43,38.24,38.41,68400.0,33.6997,33.7173,33.5506,33.6997,68400.0
2011-09-02 15:30:00,38.39,38.63,38.36,38.46,124400.0,33.6822,33.8927,33.6558,33.7436,124400.0
2011-09-06 09:30:00,37.41,37.69,37.16,37.34,79300.0,32.8223,33.068,32.603,32.7609,79300.0
2011-09-06 10:00:00,37.34,37.88,37.05,37.09,67200.0,32.7609,33.2347,32.5065,32.5416,67200.0
2011-09-06 10:30:00,37.06,37.64,37.04,37.59,79200.0,32.5153,33.0241,32.4977,32.9803,79200.0
2011-09-06 11:00:00,37.62,37.96,37.58,37.92,43000.0,33.0066,33.3049,32.9715,33.2698,43000.0
2011-09-06 11:30:00,37.96,38.0,37.58,37.72,54800.0,33.3049,33.34,32.9715,33.0943,54800.0
2011-09-06 12:00:00,37.71,37.84,37.61,37.73,47900.0,33.0855,33.1996,32.9978,33.1031,47900.0
2011-09-06 12:30:00,37.73,37.77,37.59,37.62,35900.0,33.1031,33.1382,32.9803,33.0066,35900.0
2011-09-06 13:00:00,37.62,37.83,37.59,37.77,55600.0,33.0066,33.1908,32.9803,33.1382,55600.0
2011-09-06 13:30:00,37.75,37.92,37.64,37.82,36800.0,33.1206,33.2698,33.0241,33.1821,36800.0
2011-09-06 14:00:00,37.81,38.06,37.77,37.94,68100.0,33.1733,33.3926,33.1382,33.2873,68100.0
2011-09-06 14:30:00,37.93,37.93,37.61,37.62,33800.0,33.2786,33.2786,32.9978,33.0066,33800.0
2011-09-06 15:00:00,37.62,37.79,37.53,37.71,86900.0,33.0066,33.1557,32.9276,33.0855,86900.0
2011-09-06 15:30:00,37.66,37.81,37.58,37.75,399000.0,33.0417,33.1733,32.9715,33.1206,399000.0
2011-09-07 09:30:00,38.43,38.66,38.2,38.45,115400.0,33.7173,33.919,33.5155,33.7348,115400.0
2011-09-07 10:00:00,38.49,38.54,38.31,38.33,77200.0,33.7699,33.8138,33.612,33.6295,77200.0
2011-09-07 10:30:00,38.3,38.38,38.2,38.31,82000.0,33.6032,33.6734,33.5155,33.612,82000.0
2011-09-07 11:00:00,38.33,38.63,38.27,38.61,33500.0,33.6295,33.8927,33.5769,33.8752,33500.0
2011-09-07 11:30:00,38.6,38.63,38.48,38.52,64600.0,33.8664,33.8927,33.7611,33.7962,64600.0
2011-09-07 12:00:00,38.51,38.59,38.44,38.47,50500.0,33.7874,33.8576,33.726,33.7523,50500.0
2011-09-07 12:30:00,38.46,38.53,38.44,38.47,39200.0,33.7436,33.805,33.726,33.7523,39200.0
2011-09-07 13:00:00,38.46,38.7,38.46,38.67,58200.0,33.7436,33.9541,33.7436,33.9278,58200.0
2011-09-07 13:30:00,38.66,38.77,38.62,38.73,46100.0,33.919,34.0156,33.884,33.9805,46100.0
2011-09-07 14:00:00,38.73,38.84,38.64,38.71,122700.0,33.9805,34.077,33.9015,33.9629,122700.0
2011-09-07 14:30:00,38.71,38.91,38.66,38.91,273900.0,33.9629,34.1384,33.919,34.1384,273900.0
2011-09-07 15:00:00,38.91,38.91,38.8,38.84,80400.0,34.1384,34.1384,34.0419,34.077,80400.0
2011-09-07 15:30:00,38.84,38.9,38.76,38.87,208800.0,34.077,34.1296,34.0068,34.1033,208800.0
2011-09-08 09:30:00,38.69,39.03,38.39,38.68,150100.0,33.9454,34.2437,33.6822,33.9366,150100.0
2011-09-08 10:00:00,38.69,39.12,38.57,39.08,74600.0,33.9454,34.3226,33.8401,34.2875,74600.0
2011-09-08 10:30:00,39.04,39.26,39.03,39.24,63400.0,34.2524,34.4455,34.2437,34.4279,63400.0
2011-09-08 11:00:00,39.26,39.33,39.11,39.15,36400.0,34.4455,34.5069,34.3139,34.349,36400.0
2011-09-08 11:30:00,39.13,39.14,38.91,38.99,64900.0,34.3314,34.3402,34.1384,34.2086,64900.0
2011-09-08 12:00:00,38.99,39.05,38.85,38.96,43800.0,34.2086,34.2612,34.0857,34.1823,43800.0
2011-09-08 12:30:00,38.95,39.06,38.85,39.03,34300.0,34.1735,34.27,34.0857,34.2437,34300.0
2011-09-08 13:00:00,39.07,39.08,38.91,39.0,42700.0,34.2788,34.2875,34.1384,34.2174,42700.0
2011-09-08 13:30:00,39.02,39.08,38.71,38.83,91400.0,34.2349,34.2875,33.9629,34.0682,91400.0
2011-09-08 14:00:00,38.85,38.95,38.67,38.76,47500.0,34.0857,34.1735,33.9278,34.0068,47500.0
2011-09-08 14:30:00,38.73,38.91,38.69,38.91,61800.0,33.9805,34.1384,33.9454,34.1384,61800.0
2011-09-08 15:00:00,38.91,38.93,38.65,38.88,92300.0,34.1384,34.1559,33.9103,34.1121,92300.0
2011-09-08 15:30:00,38.89,38.95,38.67,38.68,216000.0,34.1208,34.1735,33.9278,33.9366,216000.0
2011-09-09 09:30:00,38.26,38.38,37.75,38.28,41800.0,33.5681,33.6734,33.1206,33.5856,41800.0
2011-09-09 10:00:00,38.32,38.65,38.2,38.65,59800.0,33.6207,33.9103,33.5155,33.9103,59800.0
2011-09-09 10:30:00,38.64,38.66,38.35,38.48,29500.0,33.9015,33.919,33.6471,33.7611,29500.0
2011-09-09 11:00:00,38.47,38.67,37.91,37.93,125000.0,33.7523,33.9278,33.261,33.2786,125000.0
2011-09-09 11:30:00,37.92,38.16,37.74,37.9,54200.0,33.2698,33.4804,33.1119,33.2522,54200.0
2011-09-09 12:00:00,37.92,37.97,37.75,37.88,46600.0,33.2698,33.3137,33.1206,33.2347,46600.0
2011-09-09 12:30:00,37.89,37.95,37.71,37.92,107000.0,33.2435,33.2961,33.0855,33.2698,107000.0
2011-09-09 13:00:00,37.91,37.91,37.74,37.83,135900.0,33.261,33.261,33.1119,33.1908,135900.0
2011-09-09 13:30:00,37.83,37.88,37.63,37.77,48600.0,33.1908,33.2347,33.0154,33.1382,48600.0
2011-09-09 14:00:00,37.76,37.83,37.67,37.71,104400.0,33.1294,33.1908,33.0505,33.0855,104400.0
2011-09-09 14:30:00,37.72,37.91,37.66,37.89,232100.0,33.0943,33.261,33.0417,33.2435,232100.0
2011-09-09 15:00:00,37.88,38.04,37.83,37.84,147200.0,33.2347,33.3751,33.1908,33.1996,147200.0
2011-09-09 15:30:00,37.85,38.2,37.85,38.1,201800.0,33.2084,33.5155,33.2084,33.4277,201800.0
2011-09-12 09:30:00,37.36,37.99,37.36,37.86,68300.0,32.7785,33.3312,32.7785,33.2172,68300.0
2011-09-12 10:00:00,37.92,38.12,37.61,37.73,66800.0,33.2698,33.4453,32.9978,33.1031,66800.0
2011-09-12 10:30:00,37.68,37.81,37.45,37.47,51500.0,33.0592,33.1733,32.8574,32.875,51500.0
2011-09-12 11:00:00,37.46,37.79,37.41,37.78,31600.0,32.8662,33.1557,32.8223,33.147,31600.0
2011-09-12 11:30:00,37.77,37.87,37.48,37.5,30400.0,33.1382,33.2259,32.8838,32.9013,30400.0
2011-09-12 12:00:00,37.5,37.52,37.33,37.52,46900.0,32.9013,32.9188,32.7521,32.9188,46900.0
2011-09-12 12:30:00,37.52,37.52,37.25,37.28,41500.0,32.9188,32.9188,32.682,32.7083,41500.0
2011-09-12 13:00:00,37.28,37.4,37.15,37.18,116800.0,32.7083,32.8136,32.5942,32.6205,116800.0
2011-09-12 13:30:00,37.17,37.23,36.99,37.2,37700.0,32.6118,32.6644,32.4538,32.6381,37700.0
2011-09-12 14:00:00,37.22,37.22,36.99,37.16,54600.0,32.6556,32.6556,32.4538,32.603,54600.0
2011-09-12 14:30:00,37.18,37.58,37.13,37.32,120700.0,32.6205,32.9715,32.5767,32.7434,120700.0
2011-09-12 15:00:00,37.34,37.64,37.28,37.64,132600.0,32.7609,33.0241,32.7083,33.0241,132600.0
2011-09-12 15:30:00,37.62,38.19,37.62,38.15,175500.0,33.0066,33.5067,33.0066,33.4716,175500.0
2011-09-13 09:30:00,38.36,39.08,38.26,39.06,146900.0,33.6558,34.2875,33.5681,34.27,146900.0
2011-09-13 10:00:00,39.07,39.37,39.01,39.27,134500.0,34.2788,34.542,34.2261,34.4542,134500.0
2011-09-13 10:30:00,39.29,39.41,38.91,38.97,122200.0,34.4718,34.5771,34.1384,34.191,122200.0
2011-09-13 11:00:00,38.97,39.08,38.84,38.93,117400.0,34.191,34.2875,34.077,34.1559,117400.0
2011-09-13 11:30:00,38.96,39.2,38.93,39.04,52200.0,34.1823,34.3928,34.1559,34.2524,52200.0
2011-09-13 12:00:00,39.04,39.24,38.97,39.18,69500.0,34.2524,34.4279,34.191,34.3753,69500.0
2011-09-13 12:30:00,39.17,39.25,39.08,39.2,52900.0,34.3665,34.4367,34.2875,34.3928,52900.0
2011-09-13 13:00:00,39.2,39.29,39.11,39.14,63600.0,34.3928,34.4718,34.3139,34.3402,63600.0
2011-09-13 13:30:00,39.14,39.24,39.08,39.2,66000.0,34.3402,34.4279,34.2875,34.3928,66000.0
2011-09-13 14:00:00,39.21,39.43,39.15,39.43,42400.0,34.4016,34.5946,34.349,34.5946,42400.0
2011-09-13 14:30:00,39.45,39.47,39.33,39.4,117700.0,34.6122,34.6297,34.5069,34.5683,117700.0
2011-09-13 15:00:00,39.4,39.45,39.13,39.44,160400.0,34.5683,34.6122,34.3314,34.6034,160400.0
2011-09-13 15:30:00,39.42,39.67,39.39,39.55,380000.0,34.5858,34.8052,34.5595,34.6999,380000.0
2011-09-14 09:30:00,39.8,39.91,39.04,39.14,131600.0,34.9192,35.0158,34.2524,34.3402,131600.0
2011-09-14 10:00:00,39.15,39.21,38.59,38.98,95000.0,34.349,34.4016,33.8576,34.1998,95000.0
2011-09-14 10:30:00,38.94,39.05,38.81,38.97,47400.0,34.1647,34.2612,34.0507,34.191,47400.0
2011-09-14 11:00:00,38.9,39.41,38.86,39.39,35200.0,34.1296,34.5771,34.0945,34.5595,35200.0
2011-09-14 11:30:00,39.42,39.68,39.35,39.68,51000.0,34.5858,34.814,34.5244,34.814,51000.0
2011-09-14 12:00:00,39.68,39.75,39.55,39.68,38400.0,34.814,34.8754,34.6999,34.814,38400.0
2011-09-14 12:30:00,39.69,39.9,39.67,39.72,36900.0,34.8227,35.007,34.8052,34.8491,36900.0
2011-09-14 13:00:00,39.71,39.84,39.7,39.78,28500.0,34.8403,34.9543,34.8315,34.9017,28500.0
2011-09-14 13:30:00,39.75,40.0,39.73,39.88,45200.0,34.8754,35.0947,34.8578,34.9894,45200.0
2011-09-14 14:00:00,39.88,40.13,39.86,40.12,82100.0,34.9894,35.2088,34.9719,35.2,82100.0
2011-09-14 14:30:00,40.13,40.28,40.08,40.28,58000.0,35.2088,35.3404,35.1649,35.3404,58000.0
2011-09-14 15:00:00,40.28,40.53,40.28,40.39,211700.0,35.3404,35.5597,35.3404,35.4369,211700.0
2011-09-14 15:30:00,40.4,40.45,40.0,40.04,438300.0,35.4457,35.4895,35.0947,35.1298,438300.0
2011-09-15 09:30:00,40.3,40.68,39.67,40.28,66200.0,35.3579,35.6913,34.8052,35.3404,66200.0
2011-09-15 10:00:00,40.21,40.42,39.79,39.85,93000.0,35.279,35.4632,34.9105,34.9631,93000.0
2011-09-15 10:30:00,39.83,39.88,39.61,39.71,61900.0,34.9456,34.9894,34.7525,34.8403,61900.0
2011-09-15 11:00:00,39.72,39.99,39.62,39.86,72800.0,34.8491,35.0859,34.7613,34.9719,72800.0
2011-09-15 11:30:00,39.9,40.18,39.9,40.08,58200.0,35.007,35.2526,35.007,35.1649,58200.0
2011-09-15 12:00:00,40.09,40.25,40.03,40.13,46100.0,35.1737,35.3141,35.121,35.2088,46100.0
2011-09-15 12:30:00,40.14,40.19,39.91,39.98,83200.0,35.2176,35.2614,35.0158,35.0772,83200.0
2011-09-15 13:00:00,39.97,40.05,39.93,39.93,69700.0,35.0684,35.1386,35.0333,35.0333,69700.0
2011-09-15 13:30:00,39.94,40.02,39.89,40.01,53000.0,35.0421,35.1123,34.9982,35.1035,53000.0
2011-09-15 14:00:00,40.02,40.08,39.98,40.05,73100.0,35.1123,35.1649,35.0772,35.1386,73100.0
2011-09-15 14:30:00,40.04,40.11,40.0,40.06,77400.0,35.1298,35.1912,35.0947,35.1474,77400.0
2011-09-15 15:00:00,40.07,40.1,39.86,39.89,91900.0,35.1561,35.1825,34.9719,34.9982,91900.0
2011-09-15 15:30:00,39.88,40.06,39.87,39.99,215100.0,34.9894,35.1474,34.9807,35.0859,215100.0
2011-09-16 09:30:00,39.99,40.26,39.76,39.77,231500.0,35.0859,35.3228,34.8842,34.8929,231500.0
2011-09-16 10:00:00,39.75,39.99,39.66,39.66,100800.0,34.8754,35.0859,34.7964,34.7964,100800.0
2011-09-16 10:30:00,39.65,39.76,39.52,39.66,50800.0,34.7876,34.8842,34.6736,34.7964,50800.0
2011-09-16 11:00:00,39.66,39.88,39.65,39.82,73600.0,34.7964,34.9894,34.7876,34.9368,73600.0
2011-09-16 11:30:00,39.8,40.0,39.64,39.96,66800.0,34.9192,35.0947,34.7789,35.0596,66800.0
2011-09-16 12:00:00,39.96,40.02,39.92,40.02,50900.0,35.0596,35.1123,35.0245,35.1123,50900.0
2011-09-16 12:30:00,40.01,40.18,40.01,40.06,21600.0,35.1035,35.2526,35.1035,35.1474,21600.0
2011-09-16 13:00:00,40.06,40.06,39.95,39.96,89400.0,35.1474,35.1474,35.0509,35.0596,89400.0
2011-09-16 13:30:00,39.96,39.96,39.8,39.85,45900.0,35.0596,35.0596,34.9192,34.9631,45900.0
2011-09-16 14:00:00,39.86,39.95,39.81,39.81,28500.0,34.9719,35.0509,34.928,34.928,28500.0
2011-09-16 14:30:00,39.83,39.99,39.81,39.99,25500.0,34.9456,35.0859,34.928,35.0859,25500.0
2011-09-16 15:00:00,40.0,40.01,39.83,39.85,47800.0,35.0947,35.1035,34.9456,34.9631,47800.0
2011-09-16 15:30:00,39.86,40.06,39.85,40.02,178100.0,34.9719,35.1474,34.9631,35.1123,178100.0
2011-09-19 09:30:00,39.33,39.42,38.97,38.97,62000.0,34.5069,34.5858,34.191,34.191,62000.0
2011-09-19 10:00:00,39.0,39.2,38.93,39.1,34400.0,34.2174,34.3928,34.1559,34.3051,34400.0
2011-09-19 10:30:00,39.1,39.14,39.01,39.04,32100.0,34.3051,34.3402,34.2261,34.2524,32100.0
2011-09-19 11:00:00,39.02,39.2,39.01,39.17,58500.0,34.2349,34.3928,34.2261,34.3665,58500.0
2011-09-19 11:30:00,39.16,39.16,39.06,39.09,105100.0,34.3577,34.3577,34.27,34.2963,105100.0
2011-09-19 12:00:00,39.1,39.28,38.93,38.94,37400.0,34.3051,34.463,34.1559,34.1647,37400.0
2011-09-19 12:30:00,38.96,38.96,38.78,38.79,33600.0,34.1823,34.1823,34.0243,34.0331,33600.0
2011-09-19 13:00:00,38.78,38.9,38.68,38.87,44400.0,34.0243,34.1296,33.9366,34.1033,44400.0
2011-09-19 13:30:00,38.88,39.01,38.85,39.0,38100.0,34.1121,34.2261,34.0857,34.2174,38100.0
2011-09-19 14:00:00,39.01,39.11,38.89,38.98,42100.0,34.2261,34.3139,34.1208,34.1998,42100.0
2011-09-19 14:30:00,38.99,39.18,38.96,38.96,34900.0,34.2086,34.3753,34.1823,34.1823,34900.0
2011-09-19 15:00:00,38.97,39.44,38.9,39.43,109400.0,34.191,34.6034,34.1296,34.5946,109400.0
2011-09-19 15:30:00,39.43,39.57,39.29,39.33,127000.0,34.5946,34.7175,34.4718,34.5069,127000.0
2011-09-20 09:30:00,39.4,39.62,38.45,38.49,166200.0,34.5683,34.7613,33.7348,33.7699,166200.0
2011-09-20 10:00:00,38.48,38.87,38.48,38.85,76500.0,33.7611,34.1033,33.7611,34.0857,76500.0
2011-09-20 10:30:00,38.85,39.29,38.84,39.21,49000.0,34.0857,34.4718,34.077,34.4016,49000.0
2011-09-20 11:00:00,39.23,39.4,39.23,39.29,45000.0,34.4191,34.5683,34.4191,34.4718,45000.0
2011-09-20 11:30:00,39.3,39.3,38.98,39.0,56200.0,34.4806,34.4806,34.1998,34.2174,56200.0
2011-09-20 12:00:00,39.0,39.0,38.69,38.7,53800.0,34.2174,34.2174,33.9454,33.9541,53800.0
2011-09-20 12:30:00,38.7,38.93,38.63,38.9,73200.0,33.9541,34.1559,33.8927,34.1296,73200.0
2011-09-20 13:00:00,38.91,39.03,38.91,38.98,115300.0,34.1384,34.2437,34.1384,34.1998,115300.0
2011-09-20 13:30:00,38.98,39.01,38.93,38.99,71500.0,34.1998,34.2261,34.1559,34.2086,71500.0
2011-09-20 14:00:00,38.99,39.03,38.94,38.96,67400.0,34.2086,34.2437,34.1647,34.1823,67400.0
2011-09-20 14:30:00,38.98,38.99,38.77,38.83,104500.0,34.1998,34.2086,34.0156,34.0682,104500.0
2011-09-20 15:00:00,38.81,38.87,38.21,38.22,126200.0,34.0507,34.1033,33.5242,33.533,126200.0
2011-09-20 15:30:00,38.21,38.28,37.92,37.96,319200.0,33.5242,33.5856,33.2698,33.3049,319200.0
2011-09-21 09:30:00,37.86,37.97,37.04,37.29,135900.0,33.2172,33.3137,32.4977,32.7171,135900.0
2011-09-21 10:00:00,37.33,37.4,36.95,36.98,87500.0,32.7521,32.8136,32.4187,32.4451,87500.0
2011-09-21 10:30:00,36.98,37.01,36.71,36.84,105500.0,32.4451,32.4714,32.2082,32.3222,105500.0
2011-09-21 11:00:00,36.84,37.06,36.83,36.98,132200.0,32.3222,32.5153,32.3135,32.4451,132200.0
2011-09-21 11:30:00,36.98,37.07,36.95,36.96,71600.0,32.4451,32.524,32.4187,32.4275,71600.0
2011-09-21 12:00:00,36.96,37.0,36.69,36.69,53100.0,32.4275,32.4626,32.1906,32.1906,53100.0
2011-09-21 12:30:00,36.69,36.92,36.56,36.65,94500.0,32.1906,32.3924,32.0766,32.1555,94500.0
2011-09-21 13:00:00,36.67,37.0,36.66,36.94,115600.0,32.1731,32.4626,32.1643,32.41,115600.0
2011-09-21 13:30:00,36.94,36.99,36.91,36.92,85500.0,32.41,32.4538,32.3837,32.3924,85500.0
2011-09-21 14:00:00,36.94,37.07,36.54,36.89,98500.0,32.41,32.524,32.059,32.3661,98500.0
2011-09-21 14:30:00,36.88,37.03,36.47,36.69,103100.0,32.3573,32.4889,31.9976,32.1906,103100.0
2011-09-21 15:00:00,36.7,36.88,36.56,36.67,124600.0,32.1994,32.3573,32.0766,32.1731,124600.0
2011-09-21 15:30:00,36.67,36.7,35.96,35.98,214300.0,32.1731,32.1994,31.5502,31.5677,214300.0
2011-09-22 09:30:00,35.03,35.15,34.42,35.1,222200.0,30.7342,30.8395,30.199,30.7956,222200.0
2011-09-22 10:00:00,35.1,36.65,35.07,36.07,322200.0,30.7956,32.1555,30.7693,31.6467,322200.0
2011-09-22 10:30:00,36.07,36.09,35.53,35.61,158600.0,31.6467,31.6642,31.1729,31.2431,158600.0
2011-09-22 11:00:00,35.6,35.88,35.55,35.65,82000.0,31.2343,31.48,31.1904,31.2782,82000.0
2011-09-22 11:30:00,35.64,35.91,35.53,35.54,92700.0,31.2694,31.5063,31.1729,31.1817,92700.0
2011-09-22 12:00:00,35.53,35.61,35.24,35.39,138600.0,31.1729,31.2431,30.9184,31.0501,138600.0
2011-09-22 12:30:00,35.39,35.89,35.38,35.89,85300.0,31.0501,31.4887,31.0413,31.4887,85300.0
2011-09-22 13:00:00,35.9,35.9,35.48,35.67,87600.0,31.4975,31.4975,31.129,31.2957,87600.0
2011-09-22 13:30:00,35.65,35.67,35.17,35.17,56400.0,31.2782,31.2957,30.857,30.857,56400.0
2011-09-22 14:00:00,35.23,35.91,35.18,35.77,85900.0,30.9097,31.5063,30.8658,31.3835,85900.0
2011-09-22 14:30:00,35.73,35.75,35.41,35.42,68500.0,31.3484,31.3659,31.0676,31.0764,68500.0
2011-09-22 15:00:00,35.41,35.54,35.07,35.16,182400.0,31.0676,31.1817,30.7693,30.8483,182400.0
2011-09-22 15:30:00,35.17,35.77,35.12,35.6,254600.0,30.857,31.3835,30.8132,31.2343,254600.0
2011-09-23 09:30:00,35.28,35.86,35.2,35.63,109000.0,30.9535,31.4624,30.8834,31.2606,109000.0
2011-09-23 10:00:00,35.66,35.82,35.38,35.76,129800.0,31.2869,31.4273,31.0413,31.3747,129800.0
2011-09-23 10:30:00,35.78,36.24,35.78,36.08,64700.0,31.3922,31.7958,31.3922,31.6554,64700.0
2011-09-23 11:00:00,36.07,36.5,35.99,36.49,68500.0,31.6467,32.0239,31.5765,32.0152,68500.0
2011-09-23 11:30:00,36.48,36.49,35.87,36.05,51900.0,32.0064,32.0152,31.4712,31.6291,51900.0
2011-09-23 12:00:00,36.1,36.15,35.96,35.99,31700.0,31.673,31.7169,31.5502,31.5765,31700.0
2011-09-23 12:30:00,35.97,36.17,35.79,35.92,54300.0,31.5589,31.7344,31.401,31.5151,54300.0
2011-09-23 13:00:00,35.93,36.07,35.78,35.84,48700.0,31.5238,31.6467,31.3922,31.4449,48700.0
2011-09-23 13:30:00,35.83,36.17,35.83,36.06,84200.0,31.4361,31.7344,31.4361,31.6379,84200.0
2011-09-23 14:00:00,36.06,36.2,35.9,35.93,84400.0,31.6379,31.7607,31.4975,31.5238,84400.0
2011-09-23 14:30:00,35.94,36.05,35.89,35.96,76800.0,31.5326,31.6291,31.4887,31.5502,76800.0
2011-09-23 15:00:00,35.98,36.4,35.94,36.38,130500.0,31.5677,31.9362,31.5326,31.9186,130500.0
2011-09-23 15:30:00,36.38,36.49,36.18,36.38,210000.0,31.9186,32.0152,31.7432,31.9186,210000.0
2011-09-26 09:30:00,36.56,36.68,36.17,36.23,45000.0,32.0766,32.1819,31.7344,31.787,45000.0
2011-09-26 10:00:00,36.2,36.58,36.16,36.51,98100.0,31.7607,32.0941,31.7256,32.0327,98100.0
2011-09-26 10:30:00,36.52,36.74,36.2,36.56,48000.0,32.0415,32.2345,31.7607,32.0766,48000.0
2011-09-26 11:00:00,36.6,36.83,36.56,36.83,34900.0,32.1117,32.3135,32.0766,32.3135,34900.0
2011-09-26 11:30:00,36.85,37.03,36.65,36.99,39800.0,32.331,32.4889,32.1555,32.4538,39800.0
2011-09-26 12:00:00,36.96,37.02,36.84,36.97,25600.0,32.4275,32.4802,32.3222,32.4363,25600.0
2011-09-26 12:30:00,36.94,36.99,36.61,36.83,47100.0,32.41,32.4538,32.1204,32.3135,47100.0
2011-09-26 13:00:00,36.83,36.83,36.59,36.63,36300.0,32.3135,32.3135,32.1029,32.138,36300.0
2011-09-26 13:30:00,36.64,36.78,36.59,36.75,47800.0,32.1468,32.2696,32.1029,32.2433,47800.0
2011-09-26 14:00:00,36.77,37.07,36.71,36.91,122100.0,32.2608,32.524,32.2082,32.3837,122100.0
2011-09-26 14:30:00,36.89,37.11,36.8,36.95,60400.0,32.3661,32.5591,32.2871,32.4187,60400.0
2011-09-26 15:00:00,36.95,37.21,36.93,37.18,71300.0,32.4187,32.6469,32.4012,32.6205,71300.0
2011-09-26 15:30:00,37.19,37.37,37.07,37.3,113000.0,32.6293,32.7872,32.524,32.7258,113000.0
2011-09-27 09:30:00,38.02,38.51,37.4,38.12,148500.0,33.3575,33.7874,32.8136,33.4453,148500.0
2011-09-27 10:00:00,38.12,38.75,37.96,38.64,98100.0,33.4453,33.998,33.3049,33.9015,98100.0
2011-09-27 10:30:00,38.67,38.97,38.56,38.93,107900.0,33.9278,34.191,33.8313,34.1559,107900.0
2011-09-27 11:00:00,38.93,39.06,38.65,38.68,88100.0,34.1559,34.27,33.9103,33.9366,88100.0
2011-09-27 11:30:00,38.69,38.78,38.51,38.6,33700.0,33.9454,34.0243,33.7874,33.8664,33700.0
2011-09-27 12:00:00,38.58,39.27,38.58,39.24,115500.0,33.8489,34.4542,33.8489,34.4279,115500.0
2011-09-27 12:30:00,39.23,39.27,39.18,39.22,54900.0,34.4191,34.4542,34.3753,34.4104,54900.0
2011-09-27 13:00:00,39.21,39.4,39.13,39.33,57500.0,34.4016,34.5683,34.3314,34.5069,57500.0
2011-09-27 13:30:00,39.32,39.35,39.15,39.3,58400.0,34.4981,34.5244,34.349,34.4806,58400.0
2011-09-27 14:00:00,39.28,39.41,39.23,39.26,38300.0,34.463,34.5771,34.4191,34.4455,38300.0
2011-09-27 14:30:00,39.24,39.31,39.0,39.03,50600.0,34.4279,34.4893,34.2174,34.2437,50600.0
2011-09-27 15:00:00,39.06,39.06,38.35,38.48,95600.0,34.27,34.27,33.6471,33.7611,95600.0
2011-09-27 15:30:00,38.47,38.61,38.1,38.29,201300.0,33.7523,33.8752,33.4277,33.5944,201300.0
2011-09-28 09:30:00,38.32,38.65,38.11,38.4,41100.0,33.6207,33.9103,33.4365,33.6909,41100.0
2011-09-28 10:00:00,38.4,38.43,37.65,37.77,100500.0,33.6909,33.7173,33.0329,33.1382,100500.0
2011-09-28 10:30:00,37.77,37.82,37.51,37.64,45400.0,33.1382,33.1821,32.9101,33.0241,45400.0
2011-09-28 11:00:00,37.66,37.7,37.37,37.52,38800.0,33.0417,33.0768,32.7872,32.9188,38800.0
2011-09-28 11:30:00,37.54,38.05,37.4,38.02,60700.0,32.9364,33.3839,32.8136,33.3575,60700.0
2011-09-28 12:00:00,38.03,38.06,37.72,37.94,28900.0,33.3663,33.3926,33.0943,33.2873,28900.0
2011-09-28 12:30:00,37.92,38.0,37.79,37.9,59000.0,33.2698,33.34,33.1557,33.2522,59000.0
2011-09-28 13:00:00,37.9,37.9,37.6,37.67,39000.0,33.2522,33.2522,32.989,33.0505,39000.0
2011-09-28 13:30:00,37.63,37.69,37.31,37.36,117900.0,33.0154,33.068,32.7346,32.7785,117900.0
2011-09-28 14:00:00,37.36,37.47,37.24,37.38,41600.0,32.7785,32.875,32.6732,32.796,41600.0
2011-09-28 14:30:00,37.39,37.71,37.38,37.64,91700.0,32.8048,33.0855,32.796,33.0241,91700.0
2011-09-28 15:00:00,37.62,37.81,37.44,37.48,99600.0,33.0066,33.1733,32.8487,32.8838,99600.0
2011-09-28 15:30:00,37.47,37.48,37.06,37.16,175900.0,32.875,32.8838,32.5153,32.603,175900.0
2011-09-29 09:30:00,37.72,38.09,37.72,37.85,30000.0,33.0943,33.4189,33.0943,33.2084,30000.0
2011-09-29 10:00:00,37.8,37.86,37.51,37.55,64200.0,33.1645,33.2172,32.9101,32.9452,64200.0
2011-09-29 10:30:00,37.53,37.53,37.18,37.33,30700.0,32.9276,32.9276,32.6205,32.7521,30700.0
2011-09-29 11:00:00,37.37,37.62,37.34,37.62,22700.0,32.7872,33.0066,32.7609,33.0066,22700.0
2011-09-29 11:30:00,37.6,37.73,37.44,37.55,29100.0,32.989,33.1031,32.8487,32.9452,29100.0
2011-09-29 12:00:00,37.54,37.66,37.32,37.45,17000.0,32.9364,33.0417,32.7434,32.8574,17000.0
2011-09-29 12:30:00,37.43,37.45,37.15,37.33,18200.0,32.8399,32.8574,32.5942,32.7521,18200.0
2011-09-29 13:00:00,37.34,37.5,37.29,37.29,19000.0,32.7609,32.9013,32.7171,32.7171,19000.0
2011-09-29 13:30:00,37.29,37.3,36.85,37.01,39200.0,32.7171,32.7258,32.331,32.4714,39200.0
2011-09-29 14:00:00,37.02,37.16,36.75,37.06,82400.0,32.4802,32.603,32.2433,32.5153,82400.0
2011-09-29 14:30:00,37.07,37.14,36.91,37.06,60500.0,32.524,32.5854,32.3837,32.5153,60500.0
2011-09-29 15:00:00,37.12,37.27,36.83,37.18,56900.0,32.5679,32.6995,32.3135,32.6205,56900.0
2011-09-29 15:30:00,37.23,37.75,37.17,37.75,91100.0,32.6644,33.1206,32.6118,33.1206,91100.0
2011-09-30 09:30:00,37.05,37.35,36.64,36.64,45100.0,32.5065,32.7697,32.1468,32.1468,45100.0
2011-09-30 10:00:00,36.67,37.32,36.67,37.18,38400.0,32.1731,32.7434,32.1731,32.6205,38400.0
2011-09-30 10:30:00,37.17,37.2,36.86,36.92,17000.0,32.6118,32.6381,32.3398,32.3924,17000.0
2011-09-30 11:00:00,36.97,37.38,36.92,37.1,41200.0,32.4363,32.796,32.3924,32.5504,41200.0
2011-09-30 11:30:00,37.11,37.19,36.89,37.0,39600.0,32.5591,32.6293,32.3661,32.4626,39600.0
2011-09-30 12:00:00,36.95,37.06,36.73,36.8,55000.0,32.4187,32.5153,32.2257,32.2871,55000.0
2011-09-30 12:30:00,36.79,36.81,36.6,36.65,60800.0,32.2784,32.2959,32.1117,32.1555,60800.0
2011-09-30 13:00:00,36.61,36.77,36.55,36.62,51400.0,32.1204,32.2608,32.0678,32.1292,51400.0
2011-09-30 13:30:00,36.65,36.73,36.44,36.45,74500.0,32.1555,32.2257,31.9713,31.9801,74500.0
2011-09-30 14:00:00,36.42,36.52,36.27,36.38,78200.0,31.9537,32.0415,31.8221,31.9186,78200.0
2011-09-30 14:30:00,36.37,36.5,36.32,36.47,128400.0,31.9099,32.0239,31.866,31.9976,128400.0
2011-09-30 15:00:00,36.47,36.53,36.36,36.43,148400.0,31.9976,32.0503,31.9011,31.9625,148400.0
2011-09-30 15:30:00,36.41,36.49,36.09,36.12,215700.0,31.945,32.0152,31.6642,31.6905,215700.0
2011-10-03 09:30:00,36.1,36.78,35.88,36.69,214500.0,31.673,32.2696,31.48,32.1906,214500.0
2011-10-03 10:00:00,36.6,37.69,36.6,37.27,154600.0,32.1117,33.068,32.1117,32.6995,154600.0
2011-10-03 10:30:00,37.26,37.27,36.65,36.75,105400.0,32.6907,32.6995,32.1555,32.2433,105400.0
2011-10-03 11:00:00,36.76,37.04,36.64,36.78,50100.0,32.252,32.4977,32.1468,32.2696,50100.0
2011-10-03 11:30:00,36.77,36.97,36.53,36.65,59500.0,32.2608,32.4363,32.0503,32.1555,59500.0
2011-10-03 12:00:00,36.63,36.7,36.2,36.31,44500.0,32.138,32.1994,31.7607,31.8572,44500.0
2011-10-03 12:30:00,36.27,36.29,36.0,36.03,33600.0,31.8221,31.8397,31.5852,31.6116,33600.0
2011-10-03 13:00:00,35.98,36.0,35.53,35.66,60200.0,31.5677,31.5852,31.1729,31.2869,60200.0
2011-10-03 13:30:00,35.69,35.85,35.41,35.81,93200.0,31.3133,31.4536,31.0676,31.4185,93200.0
2011-10-03 14:00:00,35.8,35.95,35.68,35.79,105100.0,31.4098,31.5414,31.3045,31.401,105100.0
2011-10-03 14:30:00,35.81,35.98,35.75,35.98,107700.0,31.4185,31.5677,31.3659,31.5677,107700.0
2011-10-03 15:00:00,36.0,36.19,35.68,35.72,170900.0,31.5852,31.7519,31.3045,31.3396,170900.0
2011-10-03 15:30:00,35.72,36.19,35.68,35.75,244000.0,31.3396,31.7519,31.3045,31.3659,244000.0
2011-10-04 09:30:00,35.25,35.35,34.9,35.17,61600.0,30.9272,31.015,30.6201,30.857,61600.0
2011-10-04 10:00:00,35.17,35.82,34.88,35.59,140000.0,30.857,31.4273,30.6026,31.2255,140000.0
2011-10-04 10:30:00,35.6,36.01,35.5,35.94,134800.0,31.2343,31.594,31.1466,31.5326,134800.0
2011-10-04 11:00:00,35.95,36.33,35.85,35.9,97300.0,31.5414,31.8748,31.4536,31.4975,97300.0
2011-10-04 11:30:00,35.89,36.24,35.75,36.17,67600.0,31.4887,31.7958,31.3659,31.7344,67600.0
2011-10-04 12:00:00,36.23,36.58,36.16,36.16,91600.0,31.787,32.0941,31.7256,31.7256,91600.0
2011-10-04 12:30:00,36.11,36.19,36.0,36.16,78500.0,31.6818,31.7519,31.5852,31.7256,78500.0
2011-10-04 13:00:00,36.21,36.25,36.01,36.15,67300.0,31.7695,31.8046,31.594,31.7169,67300.0
2011-10-04 13:30:00,36.14,36.2,35.88,35.91,48200.0,31.7081,31.7607,31.48,31.5063,48200.0
2011-10-04 14:00:00,35.91,36.11,35.71,35.99,50800.0,31.5063,31.6818,31.3308,31.5765,50800.0
2011-10-04 14:30:00,36.0,36.19,35.59,35.59,92000.0,31.5852,31.7519,31.2255,31.2255,92000.0
2011-10-04 15:00:00,35.6,36.2,35.49,36.16,96000.0,31.2343,31.7607,31.1378,31.7256,96000.0
2011-10-04 15:30:00,36.16,37.5,36.16,37.44,351800.0,31.7256,32.9013,31.7256,32.8487,351800.0
2011-10-05 09:30:00,37.41,37.73,36.94,37.43,157700.0,32.8223,33.1031,32.41,32.8399,157700.0
2011-10-05 10:00:00,37.37,37.92,37.32,37.81,111500.0,32.7872,33.2698,32.7434,33.1733,111500.0
2011-10-05 10:30:00,37.81,37.85,37.51,37.68,78100.0,33.1733,33.2084,32.9101,33.0592,78100.0
2011-10-05 11:00:00,37.65,37.71,36.99,37.01,138300.0,33.0329,33.0855,32.4538,32.4714,138300.0
2011-10-05 11:30:00,37.03,37.35,37.03,37.3,86600.0,32.4889,32.7697,32.4889,32.7258,86600.0
2011-10-05 12:00:00,37.31,37.36,36.74,36.82,77700.0,32.7346,32.7785,32.2345,32.3047,77700.0
2011-10-05 12:30:00,36.81,36.84,36.55,36.67,119300.0,32.2959,32.3222,32.0678,32.1731,119300.0
2011-10-05 13:00:00,36.7,36.95,36.52,36.74,97600.0,32.1994,32.4187,32.0415,32.2345,97600.0
2011-10-05 13:30:00,36.75,37.11,36.61,37.07,72600.0,32.2433,32.5591,32.1204,32.524,72600.0
2011-10-05 14:00:00,37.08,37.43,36.97,37.35,125400.0,32.5328,32.8399,32.4363,32.7697,125400.0
2011-10-05 14:30:00,37.34,37.58,37.19,37.55,111600.0,32.7609,32.9715,32.6293,32.9452,111600.0
2011-10-05 15:00:00,37.54,37.68,37.39,37.57,86900.0,32.9364,33.0592,32.8048,32.9627,86900.0
2011-10-05 15:30:00,37.62,37.7,37.39,37.46,216700.0,33.0066,33.0768,32.8048,32.8662,216700.0
2011-10-06 09:30:00,37.42,37.66,37.2,37.38,38300.0,32.8311,33.0417,32.6381,32.796,38300.0
2011-10-06 10:00:00,37.37,37.89,37.28,37.79,39300.0,32.7872,33.2435,32.7083,33.1557,39300.0
2011-10-06 10:30:00,37.85,38.11,37.7,37.7,37400.0,33.2084,33.4365,33.0768,33.0768,37400.0
2011-10-06 11:00:00,37.7,37.82,37.52,37.69,50200.0,33.0768,33.1821,32.9188,33.068,50200.0
2011-10-06 11:30:00,37.67,38.01,37.66,37.99,75000.0,33.0505,33.3488,33.0417,33.3312,75000.0
2011-10-06 12:00:00,38.01,38.14,38.0,38.02,41100.0,33.3488,33.4628,33.34,33.3575,41100.0
2011-10-06 12:30:00,38.02,38.11,37.99,38.0,40200.0,33.3575,33.4365,33.3312,33.34,40200.0
2011-10-06 13:00:00,38.01,38.1,37.88,38.04,49300.0,33.3488,33.4277,33.2347,33.3751,49300.0
2011-10-06 13:30:00,38.02,38.15,37.95,38.05,53000.0,33.3575,33.4716,33.2961,33.3839,53000.0
2011-10-06 14:00:00,38.09,38.15,37.98,38.06,38100.0,33.4189,33.4716,33.3224,33.3926,38100.0
2011-10-06 14:30:00,38.08,38.11,37.91,38.07,32000.0,33.4102,33.4365,33.261,33.4014,32000.0
2011-10-06 15:00:00,38.09,38.21,38.0,38.06,55900.0,33.4189,33.5242,33.34,33.3926,55900.0
2011-10-06 15:30:00,38.04,38.42,38.03,38.38,149500.0,33.3751,33.7085,33.3663,33.6734,149500.0
2011-10-07 09:30:00,38.64,38.64,38.01,38.15,88700.0,33.9015,33.9015,33.3488,33.4716,88700.0
2011-10-07 10:00:00,38.21,38.74,38.07,38.66,75100.0,33.5242,33.9892,33.4014,33.919,75100.0
2011-10-07 10:30:00,38.67,38.82,38.12,38.12,229400.0,33.9278,34.0594,33.4453,33.4453,229400.0
2011-10-07 11:00:00,38.13,38.19,37.86,37.98,116300.0,33.454,33.5067,33.2172,33.3224,116300.0
2011-10-07 11:30:00,38.0,38.19,37.71,38.18,50700.0,33.34,33.5067,33.0855,33.4979,50700.0
2011-10-07 12:00:00,38.23,38.23,37.63,37.76,49500.0,33.5418,33.5418,33.0154,33.1294,49500.0
2011-10-07 12:30:00,37.76,37.96,37.66,37.76,51200.0,33.1294,33.3049,33.0417,33.1294,51200.0
2011-10-07 13:00:00,37.75,37.87,37.69,37.77,46900.0,33.1206,33.2259,33.068,33.1382,46900.0
2011-10-07 13:30:00,37.74,37.8,37.51,37.78,38000.0,33.1119,33.1645,32.9101,33.147,38000.0
2011-10-07 14:00:00,37.8,38.08,37.75,37.92,72500.0,33.1645,33.4102,33.1206,33.2698,72500.0
2011-10-07 14:30:00,37.93,38.22,37.93,38.04,90300.0,33.2786,33.533,33.2786,33.3751,90300.0
2011-10-07 15:00:00,38.02,38.43,37.92,38.38,43300.0,33.3575,33.7173,33.2698,33.6734,43300.0
2011-10-07 15:30:00,38.39,38.45,37.76,37.82,103500.0,33.6822,33.7348,33.1294,33.1821,103500.0
2011-10-10 09:30:00,38.24,38.49,37.76,38.12,193200.0,33.5506,33.7699,33.1294,33.4453,193200.0
2011-10-10 10:00:00,38.13,38.49,37.99,38.36,115500.0,33.454,33.7699,33.3312,33.6558,115500.0
2011-10-10 10:30:00,38.38,38.42,38.31,38.36,65300.0,33.6734,33.7085,33.612,33.6558,65300.0
2011-10-10 11:00:00,38.36,38.37,38.26,38.3,39400.0,33.6558,33.6646,33.5681,33.6032,39400.0
2011-10-10 11:30:00,38.31,38.4,38.29,38.3,47200.0,33.612,33.6909,33.5944,33.6032,47200.0
2011-10-10 12:00:00,38.3,38.34,38.16,38.21,51800.0,33.6032,33.6383,33.4804,33.5242,51800.0
2011-10-10 12:30:00,38.21,38.48,38.21,38.46,28500.0,33.5242,33.7611,33.5242,33.7436,28500.0
2011-10-10 13:00:00,38.44,38.67,38.44,38.57,23500.0,33.726,33.9278,33.726,33.8401,23500.0
2011-10-10 13:30:00,38.6,38.69,38.55,38.6,25700.0,33.8664,33.9454,33.8225,33.8664,25700.0
2011-10-10 14:00:00,38.6,38.64,38.42,38.63,38200.0,33.8664,33.9015,33.7085,33.8927,38200.0
2011-10-10 14:30:00,38.65,38.72,38.39,38.39,58300.0,33.9103,33.9717,33.6822,33.6822,58300.0
2011-10-10 15:00:00,38.39,38.47,38.21,38.32,55800.0,33.6822,33.7523,33.5242,33.6207,55800.0
2011-10-10 15:30:00,38.31,38.72,38.23,38.7,150900.0,33.612,33.9717,33.5418,33.9541,150900.0
2011-10-11 09:30:00,38.4,38.52,38.06,38.43,96800.0,33.6909,33.7962,33.3926,33.7173,96800.0
2011-10-11 10:00:00,38.43,38.98,38.34,38.98,65100.0,33.7173,34.1998,33.6383,34.1998,65100.0
2011-10-11 10:30:00,38.99,39.1,38.66,38.68,55900.0,34.2086,34.3051,33.919,33.9366,55900.0
2011-10-11 11:00:00,38.71,38.79,38.53,38.67,73300.0,33.9629,34.0331,33.805,33.9278,73300.0
2011-10-11 11:30:00,38.67,38.95,38.64,38.85,71500.0,33.9278,34.1735,33.9015,34.0857,71500.0
2011-10-11 12:00:00,38.86,38.88,38.74,38.81,34800.0,34.0945,34.1121,33.9892,34.0507,34800.0
2011-10-11 12:30:00,38.83,38.87,38.61,38.74,52600.0,34.0682,34.1033,33.8752,33.9892,52600.0
2011-10-11 13:00:00,38.78,38.81,38.5,38.64,57700.0,34.0243,34.0507,33.7787,33.9015,57700.0
2011-10-11 13:30:00,38.64,38.86,38.55,38.82,52300.0,33.9015,34.0945,33.8225,34.0594,52300.0
2011-10-11 14:00:00,38.83,38.83,38.66,38.69,54400.0,34.0682,34.0682,33.919,33.9454,54400.0
2011-10-11 14:30:00,38.71,38.81,38.68,38.8,47600.0,33.9629,34.0507,33.9366,34.0419,47600.0
2011-10-11 15:00:00,38.81,39.04,38.7,38.7,87100.0,34.0507,34.2524,33.9541,33.9541,87100.0
2011-10-11 15:30:00,38.72,38.94,38.71,38.78,208200.0,33.9717,34.1647,33.9629,34.0243,208200.0
2011-10-12 09:30:00,39.41,39.76,39.16,39.65,172600.0,34.5771,34.8842,34.3577,34.7876,172600.0
2011-10-12 10:00:00,39.65,39.9,39.5,39.71,110000.0,34.7876,35.007,34.656,34.8403,110000.0
2011-10-12 10:30:00,39.75,40.14,39.46,39.5,283900.0,34.8754,35.2176,34.6209,34.656,283900.0
2011-10-12 11:00:00,39.5,39.58,39.29,39.3,114000.0,34.656,34.7262,34.4718,34.4806,114000.0
2011-10-12 11:30:00,39.33,39.61,39.32,39.51,160000.0,34.5069,34.7525,34.4981,34.6648,160000.0
2011-10-12 12:00:00,39.5,39.55,39.27,39.38,124800.0,34.656,34.6999,34.4542,34.5508,124800.0
2011-10-12 12:30:00,39.39,39.43,39.21,39.34,136800.0,34.5595,34.5946,34.4016,34.5157,136800.0
2011-10-12 13:00:00,39.35,39.64,39.28,39.59,107400.0,34.5244,34.7789,34.463,34.735,107400.0
2011-10-12 13:30:00,39.58,39.69,39.45,39.47,64400.0,34.7262,34.8227,34.6122,34.6297,64400.0
2011-10-12 14:00:00,39.49,39.68,39.44,39.51,156800.0,34.6473,34.814,34.6034,34.6648,156800.0
2011-10-12 14:30:00,39.52,39.63,39.35,39.42,118900.0,34.6736,34.7701,34.5244,34.5858,118900.0
2011-10-12 15:00:00,39.43,39.68,39.39,39.61,199000.0,34.5946,34.814,34.5595,34.7525,199000.0
2011-10-12 15:30:00,39.61,39.62,39.24,39.44,246500.0,34.7525,34.7613,34.4279,34.6034,246500.0
2011-10-13 09:30:00,39.05,39.45,38.95,39.05,166300.0,34.2612,34.6122,34.1735,34.2612,166300.0
2011-10-13 10:00:00,39.04,39.08,38.61,38.83,110700.0,34.2524,34.2875,33.8752,34.0682,110700.0
2011-10-13 10:30:00,38.79,38.82,38.32,38.32,93800.0,34.0331,34.0594,33.6207,33.6207,93800.0
2011-10-13 11:00:00,38.34,38.51,38.13,38.35,83100.0,33.6383,33.7874,33.454,33.6471,83100.0
2011-10-13 11:30:00,38.37,38.76,38.36,38.63,56100.0,33.6646,34.0068,33.6558,33.8927,56100.0
2011-10-13 12:00:00,38.61,38.72,38.56,38.56,56900.0,33.8752,33.9717,33.8313,33.8313,56900.0
2011-10-13 12:30:00,38.56,38.75,38.54,38.67,34000.0,33.8313,33.998,33.8138,33.9278,34000.0
2011-10-13 13:00:00,38.69,38.81,38.55,38.65,132900.0,33.9454,34.0507,33.8225,33.9103,132900.0
2011-10-13 13:30:00,38.66,38.75,38.6,38.7,70000.0,33.919,33.998,33.8664,33.9541,70000.0
2011-10-13 14:00:00,38.71,38.79,38.56,38.59,102900.0,33.9629,34.0331,33.8313,33.8576,102900.0
2011-10-13 14:30:00,38.6,39.02,38.57,38.97,78100.0,33.8664,34.2349,33.8401,34.191,78100.0
2011-10-13 15:00:00,38.96,39.01,38.82,38.87,128300.0,34.1823,34.2261,34.0594,34.1033,128300.0
2011-10-13 15:30:00,38.86,38.97,38.79,38.9,276900.0,34.0945,34.191,34.0331,34.1296,276900.0
2011-10-14 09:30:00,40.15,41.5,40.03,41.46,560700.0,35.2263,36.4108,35.121,36.3757,560700.0
2011-10-14 10:00:00,41.46,42.26,41.42,41.57,559900.0,36.3757,37.0776,36.3406,36.4722,559900.0
2011-10-14 10:30:00,41.57,41.9,41.29,41.78,160900.0,36.4722,36.7617,36.2265,36.6564,160900.0
2011-10-14 11:00:00,41.78,41.97,41.55,41.57,89400.0,36.6564,36.8231,36.4546,36.4722,89400.0
2011-10-14 11:30:00,41.55,41.83,41.46,41.78,126100.0,36.4546,36.7003,36.3757,36.6564,126100.0
2011-10-14 12:00:00,41.78,41.96,41.62,41.86,83400.0,36.6564,36.8144,36.5161,36.7266,83400.0
2011-10-14 12:30:00,41.86,41.92,41.73,41.88,44500.0,36.7266,36.7793,36.6126,36.7442,44500.0
2011-10-14 13:00:00,41.87,42.0,41.74,41.82,73300.0,36.7354,36.8495,36.6213,36.6915,73300.0
2011-10-14 13:30:00,41.81,41.99,41.74,41.94,75100.0,36.6828,36.8407,36.6213,36.7968,75100.0
2011-10-14 14:00:00,41.95,42.24,41.87,42.07,209700.0,36.8056,37.06,36.7354,36.9109,209700.0
2011-10-14 14:30:00,42.07,42.08,41.85,41.95,145200.0,36.9109,36.9196,36.7179,36.8056,145200.0
2011-10-14 15:00:00,41.95,42.15,41.8,42.02,179600.0,36.8056,36.9811,36.674,36.867,179600.0
2011-10-14 15:30:00,42.02,42.33,41.98,42.28,437600.0,36.867,37.139,36.8319,37.0951,437600.0
2011-10-17 09:30:00,42.11,42.63,41.76,41.76,199100.0,36.946,37.4022,36.6389,36.6389,199100.0
2011-10-17 10:00:00,41.76,41.79,41.26,41.27,128500.0,36.6389,36.6652,36.2002,36.209,128500.0
2011-10-17 10:30:00,41.26,41.5,41.24,41.32,50200.0,36.2002,36.4108,36.1827,36.2528,50200.0
2011-10-17 11:00:00,41.3,41.55,41.25,41.4,94600.0,36.2353,36.4546,36.1914,36.323,94600.0
2011-10-17 11:30:00,41.4,41.44,41.34,41.4,57500.0,36.323,36.3581,36.2704,36.323,57500.0
2011-10-17 12:00:00,41.39,41.43,41.32,41.34,88800.0,36.3143,36.3494,36.2528,36.2704,88800.0
2011-10-17 12:30:00,41.34,41.36,41.13,41.13,53600.0,36.2704,36.2879,36.0861,36.0861,53600.0
2011-10-17 13:00:00,41.13,41.15,41.0,41.15,48300.0,36.0861,36.1037,35.9721,36.1037,48300.0
2011-10-17 13:30:00,41.13,41.13,40.74,40.79,150300.0,36.0861,36.0861,35.744,35.7878,150300.0
2011-10-17 14:00:00,40.78,40.78,40.61,40.71,85700.0,35.7791,35.7791,35.6299,35.7177,85700.0
2011-10-17 14:30:00,40.7,40.96,40.59,40.96,87100.0,35.7089,35.937,35.6124,35.937,87100.0
2011-10-17 15:00:00,40.98,41.15,40.94,41.13,209300.0,35.9545,36.1037,35.9194,36.0861,209300.0
2011-10-17 15:30:00,41.12,41.32,40.96,41.06,251700.0,36.0774,36.2528,35.937,36.0247,251700.0
2011-10-18 09:30:00,41.37,41.49,40.78,41.01,109900.0,36.2967,36.402,35.7791,35.9809,109900.0
2011-10-18 10:00:00,41.02,41.86,40.97,41.83,114600.0,35.9896,36.7266,35.9458,36.7003,114600.0
2011-10-18 10:30:00,41.85,41.9,41.62,41.64,101400.0,36.7179,36.7617,36.5161,36.5336,101400.0
2011-10-18 11:00:00,41.65,41.66,41.3,41.37,131000.0,36.5424,36.5512,36.2353,36.2967,131000.0
2011-10-18 11:30:00,41.37,42.0,41.3,41.88,54800.0,36.2967,36.8495,36.2353,36.7442,54800.0
2011-10-18 12:00:00,41.89,41.92,41.53,41.59,24900.0,36.7529,36.7793,36.4371,36.4897,24900.0
2011-10-18 12:30:00,41.6,41.89,41.6,41.72,21600.0,36.4985,36.7529,36.4985,36.6038,21600.0
2011-10-18 13:00:00,41.68,41.71,41.4,41.53,62400.0,36.5687,36.595,36.323,36.4371,62400.0
2011-10-18 13:30:00,41.55,41.78,41.5,41.73,60100.0,36.4546,36.6564,36.4108,36.6126,60100.0
2011-10-18 14:00:00,41.73,41.78,41.61,41.71,48300.0,36.6126,36.6564,36.5073,36.595,48300.0
2011-10-18 14:30:00,41.72,41.84,41.57,41.71,97600.0,36.6038,36.7091,36.4722,36.595,97600.0
2011-10-18 15:00:00,41.72,42.48,41.72,41.97,182800.0,36.6038,37.2706,36.6038,36.8231,182800.0
2011-10-18 15:30:00,41.97,42.24,41.8,42.11,195000.0,36.8231,37.06,36.674,36.946,195000.0
2011-10-19 09:30:00,41.5,41.89,41.32,41.53,276900.0,36.4108,36.7529,36.2528,36.4371,276900.0
2011-10-19 10:00:00,41.52,41.67,41.25,41.63,130900.0,36.4283,36.5599,36.1914,36.5248,130900.0
2011-10-19 10:30:00,41.62,41.67,41.37,41.39,42600.0,36.5161,36.5599,36.2967,36.3143,42600.0
2011-10-19 11:00:00,41.33,41.36,41.11,41.17,55300.0,36.2616,36.2879,36.0686,36.1212,55300.0
2011-10-19 11:30:00,41.16,41.4,41.16,41.18,62400.0,36.1125,36.323,36.1125,36.13,62400.0
2011-10-19 12:00:00,41.19,41.3,41.12,41.25,49700.0,36.1388,36.2353,36.0774,36.1914,49700.0
2011-10-19 12:30:00,41.25,41.3,41.13,41.21,39500.0,36.1914,36.2353,36.0861,36.1563,39500.0
2011-10-19 13:00:00,41.19,41.49,41.19,41.36,70200.0,36.1388,36.402,36.1388,36.2879,70200.0
2011-10-19 13:30:00,41.33,41.39,41.28,41.37,64700.0,36.2616,36.3143,36.2178,36.2967,64700.0
2011-10-19 14:00:00,41.37,41.39,41.03,41.03,115000.0,36.2967,36.3143,35.9984,35.9984,115000.0
2011-10-19 14:30:00,41.05,41.26,40.98,41.09,81600.0,36.016,36.2002,35.9545,36.0511,81600.0
2011-10-19 15:00:00,41.08,41.28,40.97,41.13,105200.0,36.0423,36.2178,35.9458,36.0861,105200.0
2011-10-19 15:30:00,41.13,41.3,40.98,41.18,194200.0,36.0861,36.2353,35.9545,36.13,194200.0
2011-10-20 09:30:00,41.33,41.38,40.94,41.03,61700.0,36.2616,36.3055,35.9194,35.9984,61700.0
2011-10-20 10:00:00,41.03,41.44,41.03,41.26,88800.0,35.9984,36.3581,35.9984,36.2002,88800.0
2011-10-20 10:30:00,41.31,41.41,41.06,41.09,44200.0,36.2441,36.3318,36.0247,36.0511,44200.0
2011-10-20 11:00:00,41.05,41.19,40.92,41.14,60400.0,36.016,36.1388,35.9019,36.0949,60400.0
2011-10-20 11:30:00,41.14,41.15,40.82,40.87,70900.0,36.0949,36.1037,35.8142,35.858,70900.0
2011-10-20 12:00:00,40.88,40.92,40.63,40.79,51500.0,35.8668,35.9019,35.6475,35.7878,51500.0
2011-10-20 12:30:00,40.8,40.97,40.7,40.95,27500.0,35.7966,35.9458,35.7089,35.9282,27500.0
2011-10-20 13:00:00,40.97,41.47,40.88,41.36,59000.0,35.9458,36.3845,35.8668,36.2879,59000.0
2011-10-20 13:30:00,41.36,41.46,41.2,41.26,65600.0,36.2879,36.3757,36.1476,36.2002,65600.0
2011-10-20 14:00:00,41.21,41.34,41.04,41.21,44500.0,36.1563,36.2704,36.0072,36.1563,44500.0
2011-10-20 14:30:00,41.21,41.63,41.19,41.63,48900.0,36.1563,36.5248,36.1388,36.5248,48900.0
2011-10-20 15:00:00,41.61,41.66,41.35,41.42,109100.0,36.5073,36.5512,36.2792,36.3406,109100.0
2011-10-20 15:30:00,41.41,41.7,41.35,41.67,145600.0,36.3318,36.5862,36.2792,36.5599,145600.0
2011-10-21 09:30:00,42.22,42.3,41.75,42.06,161400.0,37.0425,37.1127,36.6301,36.9021,161400.0
2011-10-21 10:00:00,42.06,42.58,42.02,42.51,104600.0,36.9021,37.3583,36.867,37.2969,104600.0
2011-10-21 10:30:00,42.5,42.62,42.19,42.32,75600.0,37.2881,37.3934,37.0162,37.1302,75600.0
2011-10-21 11:00:00,42.32,42.51,42.29,42.5,65000.0,37.1302,37.2969,37.1039,37.2881,65000.0
2011-10-21 11:30:00,42.5,42.51,42.45,42.45,80100.0,37.2881,37.2969,37.2443,37.2443,80100.0
2011-10-21 12:00:00,42.46,42.5,42.37,42.4,52000.0,37.253,37.2881,37.1741,37.2004,52000.0
2011-10-21 12:30:00,42.4,42.45,42.24,42.25,28000.0,37.2004,37.2443,37.06,37.0688,28000.0
2011-10-21 13:00:00,42.23,42.23,41.95,41.98,83400.0,37.0512,37.0512,36.8056,36.8319,83400.0
2011-10-21 13:30:00,41.99,42.12,41.92,42.07,39400.0,36.8407,36.9547,36.7793,36.9109,39400.0
2011-10-21 14:00:00,42.07,42.37,42.07,42.33,44700.0,36.9109,37.1741,36.9109,37.139,44700.0
2011-10-21 14:30:00,42.32,42.5,42.27,42.5,58400.0,37.1302,37.2881,37.0863,37.2881,58400.0
2011-10-21 15:00:00,42.49,42.64,42.41,42.62,156400.0,37.2794,37.411,37.2092,37.3934,156400.0
2011-10-21 15:30:00,42.61,42.74,42.56,42.74,228900.0,37.3846,37.4987,37.3408,37.4987,228900.0
2011-10-24 09:30:00,42.82,43.18,42.81,42.86,64300.0,37.5689,37.8847,37.5601,37.604,64300.0
2011-10-24 10:00:00,42.89,42.96,42.75,42.77,42100.0,37.6303,37.6917,37.5075,37.525,42100.0
2011-10-24 10:30:00,42.77,42.99,42.72,42.9,28500.0,37.525,37.718,37.4812,37.6391,28500.0
2011-10-24 11:00:00,42.92,43.39,42.92,43.39,42800.0,37.6566,38.069,37.6566,38.069,42800.0
2011-10-24 11:30:00,43.37,43.5,43.3,43.47,78300.0,38.0514,38.1655,37.99,38.1392,78300.0
2011-10-24 12:00:00,43.47,43.47,43.12,43.3,92600.0,38.1392,38.1392,37.8321,37.99,92600.0
2011-10-24 12:30:00,43.29,43.32,43.13,43.3,37700.0,37.9813,38.0076,37.8409,37.99,37700.0
2011-10-24 13:00:00,43.31,43.43,43.25,43.4,18000.0,37.9988,38.1041,37.9462,38.0778,18000.0
2011-10-24 13:30:00,43.39,43.39,43.23,43.24,69300.0,38.069,38.069,37.9286,37.9374,69300.0
2011-10-24 14:00:00,43.25,43.25,42.98,43.02,67600.0,37.9462,37.9462,37.7093,37.7444,67600.0
2011-10-24 14:30:00,43.05,43.06,42.92,43.01,47400.0,37.7707,37.7795,37.6566,37.7356,47400.0
2011-10-24 15:00:00,43.0,43.09,42.89,42.91,90300.0,37.7268,37.8058,37.6303,37.6479,90300.0
2011-10-24 15:30:00,42.91,43.04,42.74,42.75,281300.0,37.6479,37.7619,37.4987,37.5075,281300.0
2011-10-25 09:30:00,42.48,42.48,41.61,41.96,53100.0,37.2706,37.2706,36.5073,36.8144,53100.0
2011-10-25 10:00:00,42.06,42.34,41.84,42.29,109800.0,36.9021,37.1478,36.7091,37.1039,109800.0
2011-10-25 10:30:00,42.33,42.6,42.25,42.37,75100.0,37.139,37.3759,37.0688,37.1741,75100.0
2011-10-25 11:00:00,42.36,42.4,42.21,42.33,59900.0,37.1653,37.2004,37.0337,37.139,59900.0
2011-10-25 11:30:00,42.39,42.42,42.27,42.36,68500.0,37.1916,37.2179,37.0863,37.1653,68500.0
2011-10-25 12:00:00,42.35,42.5,42.26,42.48,37800.0,37.1565,37.2881,37.0776,37.2706,37800.0
2011-10-25 12:30:00,42.49,42.53,42.19,42.2,40100.0,37.2794,37.3145,37.0162,37.0249,40100.0
2011-10-25 13:00:00,42.18,42.36,42.14,42.27,36600.0,37.0074,37.1653,36.9723,37.0863,36600.0
2011-10-25 13:30:00,42.25,42.34,42.19,42.23,30600.0,37.0688,37.1478,37.0162,37.0512,30600.0
2011-10-25 14:00:00,42.21,42.21,41.79,41.94,62700.0,37.0337,37.0337,36.6652,36.7968,62700.0
2011-10-25 14:30:00,41.95,42.14,41.88,42.13,48800.0,36.8056,36.9723,36.7442,36.9635,48800.0
2011-10-25 15:00:00,42.13,42.21,41.92,42.03,82700.0,36.9635,37.0337,36.7793,36.8758,82700.0
2011-10-25 15:30:00,42.02,42.15,41.78,41.85,215500.0,36.867,36.9811,36.6564,36.7179,215500.0
2011-10-26 09:30:00,42.17,42.32,41.98,42.06,99100.0,36.9986,37.1302,36.8319,36.9021,99100.0
2011-10-26 10:00:00,42.07,42.19,41.61,41.67,57200.0,36.9109,37.0162,36.5073,36.5599,57200.0
2011-10-26 10:30:00,41.66,41.71,41.2,41.34,63800.0,36.5512,36.595,36.1476,36.2704,63800.0
2011-10-26 11:00:00,41.35,41.64,41.3,41.38,66900.0,36.2792,36.5336,36.2353,36.3055,66900.0
2011-10-26 11:30:00,41.37,41.58,41.35,41.48,31300.0,36.2967,36.481,36.2792,36.3932,31300.0
2011-10-26 12:00:00,41.49,41.65,41.3,41.36,50100.0,36.402,36.5424,36.2353,36.2879,50100.0
2011-10-26 12:30:00,41.38,41.4,41.21,41.22,31200.0,36.3055,36.323,36.1563,36.1651,31200.0
2011-10-26 13:00:00,41.2,41.24,41.03,41.24,40700.0,36.1476,36.1827,35.9984,36.1827,40700.0
2011-10-26 13:30:00,41.26,41.55,41.24,41.4,54500.0,36.2002,36.4546,36.1827,36.323,54500.0
2011-10-26 14:00:00,41.42,41.61,41.4,41.55,38500.0,36.3406,36.5073,36.323,36.4546,38500.0
2011-10-26 14:30:00,41.54,41.76,41.53,41.61,40300.0,36.4459,36.6389,36.4371,36.5073,40300.0
2011-10-26 15:00:00,41.62,41.85,41.61,41.83,94100.0,36.5161,36.7179,36.5073,36.7003,94100.0
2011-10-26 15:30:00,41.82,42.18,41.74,41.83,195000.0,36.6915,37.0074,36.6213,36.7003,195000.0
2011-10-27 09:30:00,43.19,43.41,42.47,42.47,120900.0,37.8935,38.0865,37.2618,37.2618,120900.0
2011-10-27 10:00:00,42.45,42.59,42.16,42.22,77700.0,37.2443,37.3671,36.9898,37.0425,77700.0
2011-10-27 10:30:00,42.23,42.65,42.2,42.56,39700.0,37.0512,37.4197,37.0249,37.3408,39700.0
2011-10-27 11:00:00,42.54,42.82,42.54,42.82,56900.0,37.3232,37.5689,37.3232,37.5689,56900.0
2011-10-27 11:30:00,42.83,43.21,42.7,43.16,49400.0,37.5777,37.9111,37.4636,37.8672,49400.0
2011-10-27 12:00:00,43.17,43.26,43.01,43.05,81000.0,37.876,37.9549,37.7356,37.7707,81000.0
2011-10-27 12:30:00,43.05,43.23,43.01,43.07,72500.0,37.7707,37.9286,37.7356,37.7882,72500.0
2011-10-27 13:00:00,43.09,43.27,43.09,43.22,34000.0,37.8058,37.9637,37.8058,37.9198,34000.0
2011-10-27 13:30:00,43.22,43.5,43.22,43.49,60100.0,37.9198,38.1655,37.9198,38.1567,60100.0
2011-10-27 14:00:00,43.49,43.61,43.36,43.45,75800.0,38.1567,38.262,38.0427,38.1216,75800.0
2011-10-27 14:30:00,43.48,43.77,43.38,43.63,150800.0,38.148,38.4024,38.0602,38.2796,150800.0
2011-10-27 15:00:00,43.6,43.93,43.6,43.89,204400.0,38.2532,38.5428,38.2532,38.5077,204400.0
2011-10-27 15:30:00,43.89,43.93,43.3,43.42,219800.0,38.5077,38.5428,37.99,38.0953,219800.0
2011-10-28 09:30:00,43.23,43.57,43.23,43.37,70700.0,37.9286,38.2269,37.9286,38.0514,70700.0
2011-10-28 10:00:00,43.36,43.48,43.21,43.48,34700.0,38.0427,38.148,37.9111,38.148,34700.0
2011-10-28 10:30:00,43.41,43.8,43.41,43.76,79600.0,38.0865,38.4287,38.0865,38.3936,79600.0
2011-10-28 11:00:00,43.75,43.91,43.69,43.91,38600.0,38.3848,38.5252,38.3322,38.5252,38600.0
2011-10-28 11:30:00,43.91,43.99,43.51,43.55,32200.0,38.5252,38.5954,38.1743,38.2094,32200.0
2011-10-28 12:00:00,43.53,43.8,43.47,43.78,77800.0,38.1918,38.4287,38.1392,38.4112,77800.0
2011-10-28 12:30:00,43.76,43.79,43.53,43.6,39100.0,38.3936,38.4199,38.1918,38.2532,39100.0
2011-10-28 13:00:00,43.59,43.75,43.56,43.7,44100.0,38.2445,38.3848,38.2181,38.341,44100.0
2011-10-28 13:30:00,43.71,43.84,43.7,43.77,55400.0,38.3498,38.4638,38.341,38.4024,55400.0
2011-10-28 14:00:00,43.76,43.78,43.6,43.7,60900.0,38.3936,38.4112,38.2532,38.341,60900.0
2011-10-28 14:30:00,43.69,43.74,43.55,43.6,54400.0,38.3322,38.3761,38.2094,38.2532,54400.0
2011-10-28 15:00:00,43.6,43.77,43.58,43.68,67900.0,38.2532,38.4024,38.2357,38.3234,67900.0
2011-10-28 15:30:00,43.66,43.8,43.56,43.7,125400.0,38.3059,38.4287,38.2181,38.341,125400.0
2011-10-31 09:30:00,42.43,42.76,41.9,42.52,290900.0,37.2267,37.5163,36.7617,37.3057,290900.0
2011-10-31 10:00:00,42.53,42.97,42.48,42.93,69300.0,37.3145,37.7005,37.2706,37.6654,69300.0
2011-10-31 10:30:00,42.88,43.21,42.62,43.15,93100.0,37.6215,37.9111,37.3934,37.8584,93100.0
2011-10-31 11:00:00,43.15,43.39,43.11,43.37,78400.0,37.8584,38.069,37.8233,38.0514,78400.0
2011-10-31 11:30:00,43.36,43.5,43.25,43.33,39200.0,38.0427,38.1655,37.9462,38.0164,39200.0
2011-10-31 12:00:00,43.28,43.39,42.93,42.98,44600.0,37.9725,38.069,37.6654,37.7093,44600.0
2011-10-31 12:30:00,42.92,43.03,42.92,43.01,21100.0,37.6566,37.7531,37.6566,37.7356,21100.0
2011-10-31 13:00:00,43.01,43.32,42.88,42.89,91100.0,37.7356,38.0076,37.6215,37.6303,91100.0
2011-10-31 13:30:00,42.89,43.24,42.85,43.18,43700.0,37.6303,37.9374,37.5952,37.8847,43700.0
2011-10-31 14:00:00,43.19,43.23,42.89,42.92,45000.0,37.8935,37.9286,37.6303,37.6566,45000.0
2011-10-31 14:30:00,42.94,42.95,42.82,42.86,33800.0,37.6742,37.683,37.5689,37.604,33800.0
2011-10-31 15:00:00,42.89,42.9,42.54,42.59,58000.0,37.6303,37.6391,37.3232,37.3671,58000.0
2011-10-31 15:30:00,42.6,42.76,42.31,42.31,153900.0,37.3759,37.5163,37.1214,37.1214,153900.0
2011-11-01 09:30:00,41.06,41.57,40.78,41.57,107400.0,36.0247,36.4722,35.7791,36.4722,107400.0
2011-11-01 10:00:00,41.53,42.02,41.38,41.91,96100.0,36.4371,36.867,36.3055,36.7705,96100.0
2011-11-01 10:30:00,41.91,42.26,41.87,42.09,79900.0,36.7705,37.0776,36.7354,36.9284,79900.0
2011-11-01 11:00:00,42.08,42.28,41.98,42.03,41700.0,36.9196,37.0951,36.8319,36.8758,41700.0
2011-11-01 11:30:00,42.03,42.06,41.59,41.68,44700.0,36.8758,36.9021,36.4897,36.5687,44700.0
2011-11-01 12:00:00,41.69,41.73,41.5,41.61,70700.0,36.5775,36.6126,36.4108,36.5073,70700.0
2011-11-01 12:30:00,41.61,41.77,41.43,41.45,26200.0,36.5073,36.6477,36.3494,36.3669,26200.0
2011-11-01 13:00:00,41.45,42.13,41.43,41.99,71500.0,36.3669,36.9635,36.3494,36.8407,71500.0
2011-11-01 13:30:00,42.0,42.33,41.92,42.0,68600.0,36.8495,37.139,36.7793,36.8495,68600.0
2011-11-01 14:00:00,41.94,42.21,41.94,42.2,24200.0,36.7968,37.0337,36.7968,37.0249,24200.0
2011-11-01 14:30:00,42.14,42.16,41.71,41.75,33100.0,36.9723,36.9898,36.595,36.6301,33100.0
2011-11-01 15:00:00,41.76,41.8,41.5,41.67,55100.0,36.6389,36.674,36.4108,36.5599,55100.0
2011-11-01 15:30:00,41.64,41.97,41.58,41.74,184000.0,36.5336,36.8231,36.481,36.6213,184000.0
2011-11-02 09:30:00,42.36,42.66,42.1,42.15,40900.0,37.1653,37.4285,36.9372,36.9811,40900.0
2011-11-02 10:00:00,42.17,42.34,42.04,42.27,30800.0,36.9986,37.1478,36.8846,37.0863,30800.0
2011-11-02 10:30:00,42.23,42.59,42.17,42.47,24300.0,37.0512,37.3671,36.9986,37.2618,24300.0
2011-11-02 11:00:00,42.49,42.61,42.43,42.46,23600.0,37.2794,37.3846,37.2267,37.253,23600.0
2011-11-02 11:30:00,42.42,42.42,42.16,42.17,10600.0,37.2179,37.2179,36.9898,36.9986,10600.0
2011-11-02 12:00:00,42.17,42.34,42.14,42.28,15700.0,36.9986,37.1478,36.9723,37.0951,15700.0
2011-11-02 12:30:00,42.29,42.37,42.05,42.05,27100.0,37.1039,37.1741,36.8933,36.8933,27100.0
2011-11-02 13:00:00,42.02,42.03,41.64,41.76,25700.0,36.867,36.8758,36.5336,36.6389,25700.0
2011-11-02 13:30:00,41.74,41.97,41.73,41.83,28300.0,36.6213,36.8231,36.6126,36.7003,28300.0
2011-11-02 14:00:00,41.79,41.94,41.69,41.86,34700.0,36.6652,36.7968,36.5775,36.7266,34700.0
2011-11-02 14:30:00,41.88,42.15,41.79,42.14,31300.0,36.7442,36.9811,36.6652,36.9723,31300.0
2011-11-02 15:00:00,42.14,42.46,42.07,42.29,41500.0,36.9723,37.253,36.9109,37.1039,41500.0
2011-11-02 15:30:00,42.28,42.33,42.03,42.26,91500.0,37.0951,37.139,36.8758,37.0776,91500.0
2011-11-03 09:30:00,42.46,42.75,41.84,41.94,92700.0,37.253,37.5075,36.7091,36.7968,92700.0
2011-11-03 10:00:00,41.98,42.03,41.59,41.97,94600.0,36.8319,36.8758,36.4897,36.8231,94600.0
2011-11-03 10:30:00,41.94,42.42,41.93,42.37,42400.0,36.7968,37.2179,36.788,37.1741,42400.0
2011-11-03 11:00:00,42.38,42.76,42.35,42.65,61700.0,37.1829,37.5163,37.1565,37.4197,61700.0
2011-11-03 11:30:00,42.65,42.68,42.37,42.37,22900.0,37.4197,37.4461,37.1741,37.1741,22900.0
2011-11-03 12:00:00,42.39,42.62,42.36,42.51,19800.0,37.1916,37.3934,37.1653,37.2969,19800.0
2011-11-03 12:30:00,42.54,42.72,42.36,42.7,21300.0,37.3232,37.4812,37.1653,37.4636,21300.0
2011-11-03 13:00:00,42.73,42.83,42.66,42.71,20400.0,37.4899,37.5777,37.4285,37.4724,20400.0
2011-11-03 13:30:00,42.71,42.91,42.66,42.76,17200.0,37.4724,37.6479,37.4285,37.5163,17200.0
2011-11-03 14:00:00,42.77,42.92,42.71,42.73,20100.0,37.525,37.6566,37.4724,37.4899,20100.0
2011-11-03 14:30:00,42.72,42.79,42.67,42.73,20700.0,37.4812,37.5426,37.4373,37.4899,20700.0
2011-11-03 15:00:00,42.74,42.83,42.7,42.76,52100.0,37.4987,37.5777,37.4636,37.5163,52100.0
2011-11-03 15:30:00,42.76,42.92,42.63,42.84,200500.0,37.5163,37.6566,37.4022,37.5864,200500.0
2011-11-04 09:30:00,42.41,42.64,42.27,42.35,48600.0,37.2092,37.411,37.0863,37.1565,48600.0
2011-11-04 10:00:00,42.33,42.47,41.85,41.86,104700.0,37.139,37.2618,36.7179,36.7266,104700.0
2011-11-04 10:30:00,41.82,42.15,41.74,42.05,54100.0,36.6915,36.9811,36.6213,36.8933,54100.0
2011-11-04 11:00:00,42.05,42.21,41.85,41.89,77200.0,36.8933,37.0337,36.7179,36.7529,77200.0
2011-11-04 11:30:00,41.9,41.93,41.81,41.84,114600.0,36.7617,36.788,36.6828,36.7091,114600.0
2011-11-04 12:00:00,41.86,41.9,41.81,41.85,47500.0,36.7266,36.7617,36.6828,36.7179,47500.0
2011-11-04 12:30:00,41.85,41.86,41.69,41.76,44600.0,36.7179,36.7266,36.5775,36.6389,44600.0
2011-11-04 13:00:00,41.78,41.89,41.77,41.83,143300.0,36.6564,36.7529,36.6477,36.7003,143300.0
2011-11-04 13:30:00,41.85,42.0,41.83,41.94,128200.0,36.7179,36.8495,36.7003,36.7968,128200.0
2011-11-04 14:00:00,41.95,42.0,41.9,41.97,50100.0,36.8056,36.8495,36.7617,36.8231,50100.0
2011-11-04 14:30:00,41.98,41.99,41.85,41.95,110800.0,36.8319,36.8407,36.7179,36.8056,110800.0
2011-11-04 15:00:00,41.95,41.97,41.82,41.93,96500.0,36.8056,36.8231,36.6915,36.788,96500.0
2011-11-04 15:30:00,41.94,42.02,41.91,41.95,282800.0,36.7968,36.867,36.7705,36.8056,282800.0
2011-11-07 09:30:00,41.81,42.08,41.69,41.9,54300.0,36.6828,36.9196,36.5775,36.7617,54300.0
2011-11-07 10:00:00,41.9,41.9,41.44,41.47,73600.0,36.7617,36.7617,36.3581,36.3845,73600.0
2011-11-07 10:30:00,41.47,41.5,41.01,41.16,71400.0,36.3845,36.4108,35.9809,36.1125,71400.0
2011-11-07 11:00:00,41.12,41.43,41.09,41.33,78700.0,36.0774,36.3494,36.0511,36.2616,78700.0
2011-11-07 11:30:00,41.34,41.51,41.3,41.3,29700.0,36.2704,36.4195,36.2353,36.2353,29700.0
2011-11-07 12:00:00,41.32,41.44,41.01,41.11,36600.0,36.2528,36.3581,35.9809,36.0686,36600.0
2011-11-07 12:30:00,41.12,41.34,41.06,41.32,25600.0,36.0774,36.2704,36.0247,36.2528,25600.0
2011-11-07 13:00:00,41.31,41.52,41.31,41.42,24700.0,36.2441,36.4283,36.2441,36.3406,24700.0
2011-11-07 13:30:00,41.42,41.62,41.34,41.59,33400.0,36.3406,36.5161,36.2704,36.4897,33400.0
2011-11-07 14:00:00,41.6,41.69,41.5,41.65,58400.0,36.4985,36.5775,36.4108,36.5424,58400.0
2011-11-07 14:30:00,41.66,41.76,41.44,41.74,79200.0,36.5512,36.6389,36.3581,36.6213,79200.0
2011-11-07 15:00:00,41.73,41.73,41.44,41.46,65000.0,36.6126,36.6126,36.3581,36.3757,65000.0
2011-11-07 15:30:00,41.48,41.68,41.48,41.61,199100.0,36.3932,36.5687,36.3932,36.5073,199100.0
2011-11-08 09:30:00,41.81,42.09,41.77,42.03,68300.0,36.6828,36.9284,36.6477,36.8758,68300.0
2011-11-08 10:00:00,42.05,42.1,41.52,41.62,46600.0,36.8933,36.9372,36.4283,36.5161,46600.0
2011-11-08 10:30:00,41.61,41.93,41.56,41.74,56600.0,36.5073,36.788,36.4634,36.6213,56600.0
2011-11-08 11:00:00,41.75,41.84,41.35,41.57,40000.0,36.6301,36.7091,36.2792,36.4722,40000.0
2011-11-08 11:30:00,41.55,41.68,41.43,41.68,14200.0,36.4546,36.5687,36.3494,36.5687,14200.0
2011-11-08 12:00:00,41.69,41.78,41.57,41.67,16300.0,36.5775,36.6564,36.4722,36.5599,16300.0
2011-11-08 12:30:00,41.68,41.83,41.66,41.75,14300.0,36.5687,36.7003,36.5512,36.6301,14300.0
2011-11-08 13:00:00,41.79,41.89,41.62,41.84,33400.0,36.6652,36.7529,36.5161,36.7091,33400.0
2011-11-08 13:30:00,41.85,42.21,41.81,42.14,74500.0,36.7179,37.0337,36.6828,36.9723,74500.0
2011-11-08 14:00:00,42.17,42.32,42.03,42.29,66300.0,36.9986,37.1302,36.8758,37.1039,66300.0
2011-11-08 14:30:00,42.35,42.49,42.33,42.4,71400.0,37.1565,37.2794,37.139,37.2004,71400.0
2011-11-08 15:00:00,42.4,42.63,42.31,42.6,124800.0,37.2004,37.4022,37.1214,37.3759,124800.0
2011-11-08 15:30:00,42.6,42.99,42.6,42.82,301100.0,37.3759,37.718,37.3759,37.5689,301100.0
2011-11-09 09:30:00,41.8,42.08,41.61,41.72,53000.0,36.674,36.9196,36.5073,36.6038,53000.0
2011-11-09 10:00:00,41.74,41.92,41.68,41.69,27300.0,36.6213,36.7793,36.5687,36.5775,27300.0
2011-11-09 10:30:00,41.69,41.81,41.47,41.61,26500.0,36.5775,36.6828,36.3845,36.5073,26500.0
2011-11-09 11:00:00,41.62,41.93,41.54,41.72,34900.0,36.5161,36.788,36.4459,36.6038,34900.0
2011-11-09 11:30:00,41.73,41.89,41.68,41.77,34800.0,36.6126,36.7529,36.5687,36.6477,34800.0
2011-11-09 12:00:00,41.77,41.79,41.53,41.53,18700.0,36.6477,36.6652,36.4371,36.4371,18700.0
2011-11-09 12:30:00,41.53,41.68,41.52,41.67,9600.0,36.4371,36.5687,36.4283,36.5599,9600.0
2011-11-09 13:00:00,41.69,41.72,41.39,41.45,17100.0,36.5775,36.6038,36.3143,36.3669,17100.0
2011-11-09 13:30:00,41.44,41.47,41.09,41.14,28300.0,36.3581,36.3845,36.0511,36.0949,28300.0
2011-11-09 14:00:00,41.16,41.18,40.87,41.02,46700.0,36.1125,36.13,35.858,35.9896,46700.0
2011-11-09 14:30:00,41.01,41.38,40.93,41.34,85500.0,35.9809,36.3055,35.9107,36.2704,85500.0
2011-11-09 15:00:00,41.35,41.59,41.34,41.45,61900.0,36.2792,36.4897,36.2704,36.3669,61900.0
2011-11-09 15:30:00,41.45,41.47,41.24,41.28,131900.0,36.3669,36.3845,36.1827,36.2178,131900.0
2011-11-10 09:30:00,41.78,41.87,41.35,41.46,36400.0,36.6564,36.7354,36.2792,36.3757,36400.0
2011-11-10 10:00:00,41.4,41.64,41.15,41.21,74800.0,36.323,36.5336,36.1037,36.1563,74800.0
2011-11-10 10:30:00,41.23,41.38,41.03,41.32,35800.0,36.1739,36.3055,35.9984,36.2528,35800.0
2011-11-10 11:00:00,41.35,41.6,41.3,41.4,49400.0,36.2792,36.4985,36.2353,36.323,49400.0
2011-11-10 11:30:00,41.38,41.62,41.35,41.45,34400.0,36.3055,36.5161,36.2792,36.3669,34400.0
2011-11-10 12:00:00,41.46,41.7,41.46,41.61,26700.0,36.3757,36.5862,36.3757,36.5073,26700.0
2011-11-10 12:30:00,41.6,41.7,41.41,41.64,19000.0,36.4985,36.5862,36.3318,36.5336,19000.0
2011-11-10 13:00:00,41.64,41.81,41.56,41.6,19000.0,36.5336,36.6828,36.4634,36.4985,19000.0
2011-11-10 13:30:00,41.6,41.67,41.45,41.63,23900.0,36.4985,36.5599,36.3669,36.5248,23900.0
2011-11-10 14:00:00,41.65,41.65,41.3,41.3,35500.0,36.5424,36.5424,36.2353,36.2353,35500.0
2011-11-10 14:30:00,41.3,41.43,41.17,41.17,36100.0,36.2353,36.3494,36.1212,36.1212,36100.0
2011-11-10 15:00:00,41.16,41.48,41.14,41.4,48900.0,36.1125,36.3932,36.0949,36.323,48900.0
2011-11-10 15:30:00,41.41,41.44,41.18,41.25,133400.0,36.3318,36.3581,36.13,36.1914,133400.0
2011-11-11 09:30:00,41.78,42.0,41.64,41.96,33700.0,36.6564,36.8495,36.5336,36.8144,33700.0
2011-11-11 10:00:00,41.98,42.33,41.93,42.33,70600.0,36.8319,37.139,36.788,37.139,70600.0
2011-11-11 10:30:00,42.35,42.77,42.34,42.71,59500.0,37.1565,37.525,37.1478,37.4724,59500.0
2011-11-11 11:00:00,42.72,42.81,42.67,42.79,35500.0,37.4812,37.5601,37.4373,37.5426,35500.0
2011-11-11 11:30:00,42.77,42.83,42.62,42.63,32500.0,37.525,37.5777,37.3934,37.4022,32500.0
2011-11-11 12:00:00,42.62,42.8,42.62,42.7,64700.0,37.3934,37.5513,37.3934,37.4636,64700.0
2011-11-11 12:30:00,42.7,42.75,42.68,42.71,45200.0,37.4636,37.5075,37.4461,37.4724,45200.0
2011-11-11 13:00:00,42.71,42.83,42.63,42.65,32400.0,37.4724,37.5777,37.4022,37.4197,32400.0
2011-11-11 13:30:00,42.66,42.83,42.64,42.72,16800.0,37.4285,37.5777,37.411,37.4812,16800.0
2011-11-11 14:00:00,42.73,42.99,42.72,42.95,50400.0,37.4899,37.718,37.4812,37.683,50400.0
2011-11-11 14:30:00,42.96,43.02,42.76,42.83,83400.0,37.6917,37.7444,37.5163,37.5777,83400.0
2011-11-11 15:00:00,42.82,42.92,42.79,42.88,122100.0,37.5689,37.6566,37.5426,37.6215,122100.0
2011-11-11 15:30:00,42.89,43.07,42.8,42.98,159200.0,37.6303,37.7882,37.5513,37.7093,159200.0
2011-11-14 09:30:00,42.62,42.98,42.5,42.66,59500.0,37.3934,37.7093,37.2881,37.4285,59500.0
2011-11-14 10:00:00,42.65,42.92,42.57,42.75,60100.0,37.4197,37.6566,37.3496,37.5075,60100.0
2011-11-14 10:30:00,42.74,42.74,42.47,42.56,21200.0,37.4987,37.4987,37.2618,37.3408,21200.0
2011-11-14 11:00:00,42.52,42.75,42.5,42.6,21500.0,37.3057,37.5075,37.2881,37.3759,21500.0
2011-11-14 11:30:00,42.6,42.78,42.42,42.49,28000.0,37.3759,37.5338,37.2179,37.2794,28000.0
2011-11-14 12:00:00,42.48,42.64,42.33,42.34,76800.0,37.2706,37.411,37.139,37.1478,76800.0
2011-11-14 12:30:00,42.35,42.51,42.24,42.5,23900.0,37.1565,37.2969,37.06,37.2881,23900.0
2011-11-14 13:00:00,42.5,42.5,42.31,42.45,13700.0,37.2881,37.2881,37.1214,37.2443,13700.0
2011-11-14 13:30:00,42.45,42.57,42.35,42.45,15000.0,37.2443,37.3496,37.1565,37.2443,15000.0
2011-11-14 14:00:00,42.44,42.44,42.28,42.3,15700.0,37.2355,37.2355,37.0951,37.1127,15700.0
2011-11-14 14:30:00,42.26,42.31,42.04,42.07,21100.0,37.0776,37.1214,36.8846,36.9109,21100.0
2011-11-14 15:00:00,42.06,42.26,42.05,42.23,37500.0,36.9021,37.0776,36.8933,37.0512,37500.0
2011-11-14 15:30:00,42.23,42.38,42.18,42.29,94600.0,37.0512,37.1829,37.0074,37.1039,94600.0
2011-11-15 09:30:00,42.06,42.57,42.0,42.57,23400.0,36.9021,37.3496,36.8495,37.3496,23400.0
2011-11-15 10:00:00,42.55,42.7,42.51,42.68,55900.0,37.332,37.4636,37.2969,37.4461,55900.0
2011-11-15 10:30:00,42.61,42.74,42.34,42.38,46300.0,37.3846,37.4987,37.1478,37.1829,46300.0
2011-11-15 11:00:00,42.37,42.59,42.25,42.3,25500.0,37.1741,37.3671,37.0688,37.1127,25500.0
2011-11-15 11:30:00,42.31,42.45,42.16,42.45,19700.0,37.1214,37.2443,36.9898,37.2443,19700.0
2011-11-15 12:00:00,42.44,42.64,42.38,42.63,29800.0,37.2355,37.411,37.1829,37.4022,29800.0
2011-11-15 12:30:00,42.64,42.93,42.62,42.83,25100.0,37.411,37.6654,37.3934,37.5777,25100.0
2011-11-15 13:00:00,42.87,42.93,42.79,42.85,28400.0,37.6128,37.6654,37.5426,37.5952,28400.0
2011-11-15 13:30:00,42.87,43.06,42.85,43.03,28200.0,37.6128,37.7795,37.5952,37.7531,28200.0
2011-11-15 14:00:00,43.03,43.09,42.88,42.91,41200.0,37.7531,37.8058,37.6215,37.6479,41200.0
2011-11-15 14:30:00,42.91,43.0,42.88,42.96,35100.0,37.6479,37.7268,37.6215,37.6917,35100.0
2011-11-15 15:00:00,42.95,43.07,42.95,43.01,64600.0,37.683,37.7882,37.683,37.7356,64600.0
2011-11-15 15:30:00,42.99,43.04,42.85,42.89,105300.0,37.718,37.7619,37.5952,37.6303,105300.0
2011-11-16 09:30:00,42.43,42.7,42.27,42.48,65700.0,37.2267,37.4636,37.0863,37.2706,65700.0
2011-11-16 10:00:00,42.48,42.81,42.42,42.76,77700.0,37.2706,37.5601,37.2179,37.5163,77700.0
2011-11-16 10:30:00,42.75,42.96,42.74,42.91,51000.0,37.5075,37.6917,37.4987,37.6479,51000.0
2011-11-16 11:00:00,42.92,43.04,42.89,42.96,47400.0,37.6566,37.7619,37.6303,37.6917,47400.0
2011-11-16 11:30:00,42.97,43.01,42.8,42.84,62500.0,37.7005,37.7356,37.5513,37.5864,62500.0
2011-11-16 12:00:00,42.84,42.88,42.74,42.79,106300.0,37.5864,37.6215,37.4987,37.5426,106300.0
2011-11-16 12:30:00,42.8,42.87,42.68,42.82,41000.0,37.5513,37.6128,37.4461,37.5689,41000.0
2011-11-16 13:00:00,42.82,42.99,42.79,42.99,48100.0,37.5689,37.718,37.5426,37.718,48100.0
2011-11-16 13:30:00,42.98,43.25,42.98,43.13,48100.0,37.7093,37.9462,37.7093,37.8409,48100.0
2011-11-16 14:00:00,43.1,43.14,42.95,43.02,66900.0,37.8146,37.8497,37.683,37.7444,66900.0
2011-11-16 14:30:00,43.03,43.03,42.79,42.84,84200.0,37.7531,37.7531,37.5426,37.5864,84200.0
2011-11-16 15:00:00,42.85,42.88,42.67,42.82,167600.0,37.5952,37.6215,37.4373,37.5689,167600.0
2011-11-16 15:30:00,42.81,42.97,42.57,42.58,443700.0,37.5601,37.7005,37.3496,37.3583,443700.0
2011-11-17 09:30:00,42.36,43.02,42.21,42.94,120400.0,37.2762,37.857,37.1442,37.7866,120400.0
2011-11-17 10:00:00,42.93,43.49,42.78,43.48,143900.0,37.7778,38.2706,37.6458,38.2618,143900.0
2011-11-17 10:30:00,43.5,43.94,43.36,43.91,138200.0,38.2794,38.6665,38.1562,38.6401,138200.0
2011-11-17 11:00:00,43.91,44.07,43.71,43.9,191000.0,38.6401,38.7809,38.4642,38.6313,191000.0
2011-11-17 11:30:00,43.9,44.29,43.89,44.08,127300.0,38.6313,38.9745,38.6225,38.7897,127300.0
2011-11-17 12:00:00,44.06,44.09,43.66,43.69,145100.0,38.7721,38.7985,38.4202,38.4466,145100.0
2011-11-17 12:30:00,43.71,43.71,43.08,43.58,242400.0,38.4642,38.4642,37.9098,38.3498,242400.0
2011-11-17 13:00:00,43.58,43.71,43.4,43.58,96200.0,38.3498,38.4642,38.1914,38.3498,96200.0
2011-11-17 13:30:00,43.56,43.7,43.44,43.67,117700.0,38.3322,38.4554,38.2266,38.429,117700.0
2011-11-17 14:00:00,43.66,43.75,43.4,43.47,144300.0,38.4202,38.4994,38.1914,38.253,144300.0
2011-11-17 14:30:00,43.49,43.6,43.37,43.47,180900.0,38.2706,38.3674,38.165,38.253,180900.0
2011-11-17 15:00:00,43.46,43.65,43.44,43.55,208600.0,38.2442,38.4114,38.2266,38.3234,208600.0
2011-11-17 15:30:00,43.54,43.68,43.3,43.58,327800.0,38.3146,38.4378,38.1034,38.3498,327800.0
2011-11-18 09:30:00,43.82,43.94,43.19,43.52,122000.0,38.561,38.6665,38.0066,38.297,122000.0
2011-11-18 10:00:00,43.5,43.57,43.27,43.46,70400.0,38.2794,38.341,38.077,38.2442,70400.0
2011-11-18 10:30:00,43.46,43.78,43.46,43.73,60900.0,38.2442,38.5258,38.2442,38.4818,60900.0
2011-11-18 11:00:00,43.73,43.78,43.42,43.47,52400.0,38.4818,38.5258,38.209,38.253,52400.0
2011-11-18 11:30:00,43.46,43.51,43.28,43.34,82300.0,38.2442,38.2882,38.0858,38.1386,82300.0
2011-11-18 12:00:00,43.35,43.52,43.3,43.48,63700.0,38.1474,38.297,38.1034,38.2618,63700.0
2011-11-18 12:30:00,43.47,43.54,43.33,43.37,43000.0,38.253,38.3146,38.1298,38.165,43000.0
2011-11-18 13:00:00,43.35,43.53,43.34,43.49,42400.0,38.1474,38.3058,38.1386,38.2706,42400.0
2011-11-18 13:30:00,43.48,43.6,43.45,43.47,56400.0,38.2618,38.3674,38.2354,38.253,56400.0
2011-11-18 14:00:00,43.47,43.69,43.38,43.53,79500.0,38.253,38.4466,38.1738,38.3058,79500.0
2011-11-18 14:30:00,43.55,43.6,43.45,43.51,65300.0,38.3234,38.3674,38.2354,38.2882,65300.0
2011-11-18 15:00:00,43.5,43.64,43.44,43.5,116700.0,38.2794,38.4026,38.2266,38.2794,116700.0
2011-11-18 15:30:00,43.5,43.65,43.45,43.52,294300.0,38.2794,38.4114,38.2354,38.297,294300.0
2011-11-21 09:30:00,42.92,43.2,42.73,42.77,36300.0,37.769,38.0154,37.6018,37.637,36300.0
2011-11-21 10:00:00,42.78,42.8,42.63,42.66,42400.0,37.6458,37.6634,37.5138,37.5402,42400.0
2011-11-21 10:30:00,42.68,42.77,42.23,42.31,55500.0,37.5578,37.637,37.1618,37.2322,55500.0
2011-11-21 11:00:00,42.3,43.03,42.26,43.0,123000.0,37.2234,37.8658,37.1882,37.8394,123000.0
2011-11-21 11:30:00,42.98,43.31,42.96,43.28,126000.0,37.8218,38.1122,37.8042,38.0858,126000.0
2011-11-21 12:00:00,43.26,43.32,43.15,43.29,88900.0,38.0682,38.121,37.9714,38.0946,88900.0
2011-11-21 12:30:00,43.3,43.44,43.28,43.35,65000.0,38.1034,38.2266,38.0858,38.1474,65000.0
2011-11-21 13:00:00,43.34,43.44,43.34,43.4,67200.0,38.1386,38.2266,38.1386,38.1914,67200.0
2011-11-21 13:30:00,43.4,43.46,43.37,43.45,90700.0,38.1914,38.2442,38.165,38.2354,90700.0
2011-11-21 14:00:00,43.44,43.76,43.38,43.7,135500.0,38.2266,38.5082,38.1738,38.4554,135500.0
2011-11-21 14:30:00,43.7,43.75,43.48,43.53,146600.0,38.4554,38.4994,38.2618,38.3058,146600.0
2011-11-21 15:00:00,43.51,43.83,43.37,43.82,183800.0,38.2882,38.5698,38.165,38.561,183800.0
2011-11-21 15:30:00,43.8,43.87,43.68,43.68,335800.0,38.5434,38.605,38.4378,38.4378,335800.0
2011-11-22 09:30:00,43.6,43.95,43.37,43.63,77000.0,38.3674,38.6753,38.165,38.3938,77000.0
2011-11-22 10:00:00,43.64,43.91,43.34,43.9,88600.0,38.4026,38.6401,38.1386,38.6313,88600.0
2011-11-22 10:30:00,43.91,43.93,43.26,43.42,147700.0,38.6401,38.6577,38.0682,38.209,147700.0
2011-11-22 11:00:00,43.44,43.61,43.4,43.54,57900.0,38.2266,38.3762,38.1914,38.3146,57900.0
2011-11-22 11:30:00,43.51,43.53,43.34,43.45,80300.0,38.2882,38.3058,38.1386,38.2354,80300.0
2011-11-22 12:00:00,43.45,43.72,43.43,43.47,65100.0,38.2354,38.473,38.2178,38.253,65100.0
2011-11-22 12:30:00,43.47,43.65,43.43,43.65,44000.0,38.253,38.4114,38.2178,38.4114,44000.0
2011-11-22 13:00:00,43.65,43.94,43.64,43.72,67600.0,38.4114,38.6665,38.4026,38.473,67600.0
2011-11-22 13:30:00,43.73,43.91,43.64,43.7,57300.0,38.4818,38.6401,38.4026,38.4554,57300.0
2011-11-22 14:00:00,43.7,43.87,43.7,43.81,59200.0,38.4554,38.605,38.4554,38.5522,59200.0
2011-11-22 14:30:00,43.8,43.87,43.71,43.75,116800.0,38.5434,38.605,38.4642,38.4994,116800.0
2011-11-22 15:00:00,43.75,43.85,43.71,43.81,160800.0,38.4994,38.5874,38.4642,38.5522,160800.0
2011-11-22 15:30:00,43.81,43.98,43.74,43.89,457300.0,38.5522,38.7017,38.4906,38.6225,457300.0
2011-11-23 09:30:00,43.48,43.57,42.96,42.96,98400.0,38.2618,38.341,37.8042,37.8042,98400.0
2011-11-23 10:00:00,42.94,43.0,42.8,42.87,74000.0,37.7866,37.8394,37.6634,37.725,74000.0
2011-11-23 10:30:00,42.84,42.9,42.7,42.88,61900.0,37.6986,37.7514,37.5754,37.7338,61900.0
2011-11-23 11:00:00,42.86,42.9,42.7,42.77,55000.0,37.7162,37.7514,37.5754,37.637,55000.0
2011-11-23 11:30:00,42.75,42.87,42.7,42.85,43900.0,37.6194,37.725,37.5754,37.7074,43900.0
2011-11-23 12:00:00,42.82,42.89,42.63,42.64,54400.0,37.681,37.7426,37.5138,37.5226,54400.0
2011-11-23 12:30:00,42.61,42.98,42.59,42.95,64700.0,37.4962,37.8218,37.4786,37.7954,64700.0
2011-11-23 13:00:00,42.96,43.06,42.9,43.0,46800.0,37.8042,37.8922,37.7514,37.8394,46800.0
2011-11-23 13:30:00,42.99,43.04,42.87,42.9,44200.0,37.8306,37.8746,37.725,37.7514,44200.0
2011-11-23 14:00:00,42.91,43.07,42.87,43.07,86600.0,37.7602,37.901,37.725,37.901,86600.0
2011-11-23 14:30:00,43.06,43.44,43.06,43.43,156100.0,37.8922,38.2266,37.8922,38.2178,156100.0
2011-11-23 15:00:00,43.43,43.48,43.08,43.13,139500.0,38.2178,38.2618,37.9098,37.9538,139500.0
2011-11-23 15:30:00,43.13,43.25,42.9,42.96,181200.0,37.9538,38.0594,37.7514,37.8042,181200.0
2011-11-25 09:30:00,42.96,43.48,42.63,43.15,76100.0,37.8042,38.2618,37.5138,37.9714,76100.0
2011-11-25 10:00:00,43.15,43.32,43.1,43.2,61500.0,37.9714,38.121,37.9274,38.0154,61500.0
2011-11-25 10:30:00,43.2,43.31,43.18,43.25,29000.0,38.0154,38.1122,37.9978,38.0594,29000.0
2011-11-25 11:00:00,43.26,43.33,43.18,43.25,37600.0,38.0682,38.1298,37.9978,38.0594,37600.0
2011-11-25 11:30:00,43.24,43.3,43.03,43.08,28800.0,38.0506,38.1034,37.8658,37.9098,28800.0
2011-11-25 12:00:00,43.04,43.08,42.76,42.88,46900.0,37.8746,37.9098,37.6282,37.7338,46900.0
2011-11-25 12:30:00,42.91,42.97,42.67,42.75,65200.0,37.7602,37.813,37.549,37.6194,65200.0
2011-11-28 09:30:00,43.88,44.15,43.65,43.99,77800.0,38.6138,38.8513,38.4114,38.7105,77800.0
2011-11-28 10:00:00,43.96,44.1,43.8,43.8,50600.0,38.6841,38.8073,38.5434,38.5434,50600.0
2011-11-28 10:30:00,43.83,43.9,43.69,43.84,38100.0,38.5698,38.6313,38.4466,38.5786,38100.0
2011-11-28 11:00:00,43.84,43.95,43.83,43.89,22700.0,38.5786,38.6753,38.5698,38.6225,22700.0
2011-11-28 11:30:00,43.91,43.97,43.75,43.87,39500.0,38.6401,38.6929,38.4994,38.605,39500.0
2011-11-28 12:00:00,43.88,43.98,43.71,43.71,33600.0,38.6138,38.7017,38.4642,38.4642,33600.0
2011-11-28 12:30:00,43.71,43.75,43.64,43.66,16500.0,38.4642,38.4994,38.4026,38.4202,16500.0
2011-11-28 13:00:00,43.64,43.81,43.56,43.78,41000.0,38.4026,38.5522,38.3322,38.5258,41000.0
2011-11-28 13:30:00,43.77,43.84,43.62,43.65,66100.0,38.517,38.5786,38.385,38.4114,66100.0
2011-11-28 14:00:00,43.63,43.85,43.61,43.69,53100.0,38.3938,38.5874,38.3762,38.4466,53100.0
2011-11-28 14:30:00,43.68,43.72,43.56,43.6,24600.0,38.4378,38.473,38.3322,38.3674,24600.0
2011-11-28 15:00:00,43.6,43.7,43.37,43.58,59700.0,38.3674,38.4554,38.165,38.3498,59700.0
2011-11-28 15:30:00,43.57,43.8,43.41,43.78,133900.0,38.341,38.5434,38.2002,38.5258,133900.0
2011-11-29 09:30:00,43.88,44.11,43.61,44.04,43200.0,38.6138,38.8161,38.3762,38.7545,43200.0
2011-11-29 10:00:00,44.06,44.46,43.98,44.38,74700.0,38.7721,39.1241,38.7017,39.0537,74700.0
2011-11-29 10:30:00,44.41,44.55,44.24,44.32,82700.0,39.0801,39.2033,38.9305,39.0009,82700.0
2011-11-29 11:00:00,44.3,44.33,44.18,44.33,24200.0,38.9833,39.0097,38.8777,39.0097,24200.0
2011-11-29 11:30:00,44.32,44.51,44.29,44.36,55500.0,39.0009,39.1681,38.9745,39.0361,55500.0
2011-11-29 12:00:00,44.35,44.48,44.31,44.32,34000.0,39.0273,39.1417,38.9921,39.0009,34000.0
2011-11-29 12:30:00,44.33,44.41,44.25,44.4,43600.0,39.0097,39.0801,38.9393,39.0713,43600.0
2011-11-29 13:00:00,44.4,44.57,44.34,44.46,88100.0,39.0713,39.2209,39.0185,39.1241,88100.0
2011-11-29 13:30:00,44.47,44.57,44.33,44.5,138400.0,39.1329,39.2209,39.0097,39.1593,138400.0
2011-11-29 14:00:00,44.5,44.57,44.36,44.5,77300.0,39.1593,39.2209,39.0361,39.1593,77300.0
2011-11-29 14:30:00,44.5,44.62,44.46,44.59,88600.0,39.1593,39.2649,39.1241,39.2385,88600.0
2011-11-29 15:00:00,44.6,44.73,44.49,44.51,108900.0,39.2473,39.3617,39.1505,39.1681,108900.0
2011-11-29 15:30:00,44.52,44.65,44.48,44.53,131500.0,39.1769,39.2913,39.1417,39.1857,131500.0
2011-11-30 09:30:00,45.22,45.77,45.13,45.38,215700.0,39.7929,40.2769,39.7137,39.9337,215700.0
2011-11-30 10:00:00,45.39,45.74,45.33,45.38,149600.0,39.9425,40.2505,39.8897,39.9337,149600.0
2011-11-30 10:30:00,45.35,45.43,45.27,45.34,123900.0,39.9073,39.9777,39.8369,39.8985,123900.0
2011-11-30 11:00:00,45.33,45.37,45.26,45.33,105200.0,39.8897,39.9249,39.8281,39.8897,105200.0
2011-11-30 11:30:00,45.32,45.5,45.32,45.48,61200.0,39.8809,40.0393,39.8809,40.0217,61200.0
2011-11-30 12:00:00,45.48,45.5,45.39,45.42,74700.0,40.0217,40.0393,39.9425,39.9689,74700.0
2011-11-30 12:30:00,45.42,45.46,45.34,45.45,18400.0,39.9689,40.0041,39.8985,39.9953,18400.0
2011-11-30 13:00:00,45.44,45.48,45.36,45.36,30500.0,39.9865,40.0217,39.9161,39.9161,30500.0
2011-11-30 13:30:00,45.35,45.42,45.25,45.34,38900.0,39.9073,39.9689,39.8193,39.8985,38900.0
2011-11-30 14:00:00,45.33,45.34,45.2,45.2,68600.0,39.8897,39.8985,39.7753,39.7753,68600.0
2011-11-30 14:30:00,45.2,45.24,44.99,45.17,94200.0,39.7753,39.8105,39.5905,39.7489,94200.0
2011-11-30 15:00:00,45.18,45.28,45.12,45.23,133500.0,39.7577,39.8457,39.7049,39.8017,133500.0
2011-11-30 15:30:00,45.23,45.72,45.2,45.72,243900.0,39.8017,40.2329,39.7753,40.2329,243900.0
2011-12-01 09:30:00,45.82,45.82,45.31,45.56,147100.0,40.3209,40.3209,39.8721,40.0921,147100.0
2011-12-01 10:00:00,45.59,45.66,45.4,45.42,58500.0,40.1185,40.1801,39.9513,39.9689,58500.0
2011-12-01 10:30:00,45.4,45.48,45.4,45.43,51800.0,39.9513,40.0217,39.9513,39.9777,51800.0
2011-12-01 11:00:00,45.43,45.51,45.4,45.48,30100.0,39.9777,40.0481,39.9513,40.0217,30100.0
2011-12-01 11:30:00,45.46,45.61,45.4,45.61,27900.0,40.0041,40.1361,39.9513,40.1361,27900.0
2011-12-01 12:00:00,45.6,45.65,45.51,45.61,21400.0,40.1273,40.1713,40.0481,40.1361,21400.0
2011-12-01 12:30:00,45.61,45.64,45.4,45.4,18000.0,40.1361,40.1625,39.9513,39.9513,18000.0
2011-12-01 13:00:00,45.4,45.6,45.4,45.59,17500.0,39.9513,40.1273,39.9513,40.1185,17500.0
2011-12-01 13:30:00,45.56,45.64,45.47,45.61,26400.0,40.0921,40.1625,40.0129,40.1361,26400.0
2011-12-01 14:00:00,45.61,45.62,45.45,45.51,69100.0,40.1361,40.1449,39.9953,40.0481,69100.0
2011-12-01 14:30:00,45.51,45.57,45.49,45.52,33900.0,40.0481,40.1009,40.0305,40.0569,33900.0
2011-12-01 15:00:00,45.52,45.59,45.47,45.57,87100.0,40.0569,40.1185,40.0129,40.1009,87100.0
2011-12-01 15:30:00,45.56,45.6,45.42,45.49,140300.0,40.0921,40.1273,39.9689,40.0305,140300.0
2011-12-02 09:30:00,45.8,46.07,45.65,46.07,221300.0,40.3033,40.5409,40.1713,40.5409,221300.0
2011-12-02 10:00:00,46.05,46.47,46.05,46.37,115200.0,40.5233,40.8929,40.5233,40.8049,115200.0
2011-12-02 10:30:00,46.37,46.39,46.14,46.19,44300.0,40.8049,40.8225,40.6025,40.6465,44300.0
2011-12-02 11:00:00,46.19,46.21,45.95,46.11,29000.0,40.6465,40.6641,40.4353,40.5761,29000.0
2011-12-02 11:30:00,46.09,46.34,45.93,46.25,71600.0,40.5585,40.7785,40.4177,40.6993,71600.0
2011-12-02 12:00:00,46.24,46.24,45.93,45.95,43600.0,40.6905,40.6905,40.4177,40.4353,43600.0
2011-12-02 12:30:00,45.92,46.13,45.88,46.01,73900.0,40.4089,40.5937,40.3737,40.4881,73900.0
2011-12-02 13:00:00,46.01,46.06,45.9,45.95,21300.0,40.4881,40.5321,40.3913,40.4353,21300.0
2011-12-02 13:30:00,45.92,46.0,45.87,45.94,21700.0,40.4089,40.4793,40.3649,40.4265,21700.0
2011-12-02 14:00:00,45.94,45.94,45.75,45.89,39100.0,40.4265,40.4265,40.2593,40.3825,39100.0
2011-12-02 14:30:00,45.9,45.9,45.75,45.75,35600.0,40.3913,40.3913,40.2593,40.2593,35600.0
2011-12-02 15:00:00,45.76,45.83,45.61,45.61,71900.0,40.2681,40.3297,40.1361,40.1361,71900.0
2011-12-02 15:30:00,45.61,45.74,45.55,45.69,100400.0,40.1361,40.2505,40.0833,40.2065,100400.0
2011-12-05 09:30:00,46.58,46.59,46.19,46.45,63700.0,40.9897,40.9985,40.6465,40.8753,63700.0
2011-12-05 10:00:00,46.43,46.45,46.13,46.22,93900.0,40.8577,40.8753,40.5937,40.6729,93900.0
2011-12-05 10:30:00,46.22,46.24,46.09,46.12,52900.0,40.6729,40.6905,40.5585,40.5849,52900.0
2011-12-05 11:00:00,46.11,46.27,46.09,46.26,49600.0,40.5761,40.7169,40.5585,40.7081,49600.0
2011-12-05 11:30:00,46.26,46.27,46.11,46.14,62600.0,40.7081,40.7169,40.5761,40.6025,62600.0
2011-12-05 12:00:00,46.13,46.25,46.12,46.2,30800.0,40.5937,40.6993,40.5849,40.6553,30800.0
2011-12-05 12:30:00,46.21,46.3,46.21,46.3,28400.0,40.6641,40.7433,40.6641,40.7433,28400.0
2011-12-05 13:00:00,46.28,46.33,46.27,46.29,36200.0,40.7257,40.7697,40.7169,40.7345,36200.0
2011-12-05 13:30:00,46.29,46.34,46.04,46.1,110000.0,40.7345,40.7785,40.5145,40.5673,110000.0
2011-12-05 14:00:00,46.1,46.15,45.92,46.13,24800.0,40.5673,40.6113,40.4089,40.5937,24800.0
2011-12-05 14:30:00,46.15,46.16,46.01,46.05,47100.0,40.6113,40.6201,40.4881,40.5233,47100.0
2011-12-05 15:00:00,46.05,46.11,45.63,45.77,81000.0,40.5233,40.5761,40.1537,40.2769,81000.0
2011-12-05 15:30:00,45.76,46.02,45.75,46.01,117000.0,40.2681,40.4969,40.2593,40.4881,117000.0
2011-12-06 09:30:00,46.01,46.17,45.43,45.56,65000.0,40.4881,40.6289,39.9777,40.0921,65000.0
2011-12-06 10:00:00,45.57,45.96,45.57,45.93,67100.0,40.1009,40.4441,40.1009,40.4177,67100.0
2011-12-06 10:30:00,45.94,45.98,45.51,45.6,45300.0,40.4265,40.4617,40.0481,40.1273,45300.0
2011-12-06 11:00:00,45.59,45.61,45.46,45.5,45500.0,40.1185,40.1361,40.0041,40.0393,45500.0
2011-12-06 11:30:00,45.49,45.55,45.34,45.45,42500.0,40.0305,40.0833,39.8985,39.9953,42500.0
2011-12-06 12:00:00,45.43,45.49,45.35,45.4,25900.0,39.9777,40.0305,39.9073,39.9513,25900.0
2011-12-06 12:30:00,45.4,45.48,45.34,45.45,41300.0,39.9513,40.0217,39.8985,39.9953,41300.0
2011-12-06 13:00:00,45.45,45.58,45.44,45.52,47700.0,39.9953,40.1097,39.9865,40.0569,47700.0
2011-12-06 13:30:00,45.55,45.59,45.4,45.5,39500.0,40.0833,40.1185,39.9513,40.0393,39500.0
2011-12-06 14:00:00,45.48,45.59,45.44,45.57,40200.0,40.0217,40.1185,39.9865,40.1009,40200.0
2011-12-06 14:30:00,45.58,45.68,45.52,45.6,107500.0,40.1097,40.1977,40.0569,40.1273,107500.0
2011-12-06 15:00:00,45.6,45.62,45.46,45.47,96100.0,40.1273,40.1449,40.0041,40.0129,96100.0
2011-12-06 15:30:00,45.48,45.62,45.47,45.54,134600.0,40.0217,40.1449,40.0129,40.0745,134600.0
2011-12-07 09:30:00,45.16,45.29,44.75,44.87,71100.0,39.7401,39.8545,39.3793,39.4849,71100.0
2011-12-07 10:00:00,44.91,44.93,44.65,44.73,42800.0,39.5201,39.5377,39.2913,39.3617,42800.0
2011-12-07 10:30:00,44.69,44.87,44.64,44.8,59400.0,39.3265,39.4849,39.2825,39.4233,59400.0
2011-12-07 11:00:00,44.8,44.89,44.79,44.89,77900.0,39.4233,39.5025,39.4145,39.5025,77900.0
2011-12-07 11:30:00,44.91,45.1,44.9,45.06,46700.0,39.5201,39.6873,39.5113,39.6521,46700.0
2011-12-07 12:00:00,45.05,45.1,44.96,45.05,114900.0,39.6433,39.6873,39.5641,39.6433,114900.0
2011-12-07 12:30:00,45.05,45.2,44.99,45.2,69900.0,39.6433,39.7753,39.5905,39.7753,69900.0
2011-12-07 13:00:00,45.21,45.33,45.14,45.29,34100.0,39.7841,39.8897,39.7225,39.8545,34100.0
2011-12-07 13:30:00,45.27,45.27,45.1,45.12,37500.0,39.8369,39.8369,39.6873,39.7049,37500.0
2011-12-07 14:00:00,45.12,45.18,45.0,45.15,44800.0,39.7049,39.7577,39.5993,39.7313,44800.0
2011-12-07 14:30:00,45.15,45.19,45.05,45.14,51000.0,39.7313,39.7665,39.6433,39.7225,51000.0
2011-12-07 15:00:00,45.15,45.31,45.05,45.31,85900.0,39.7313,39.8721,39.6433,39.8721,85900.0
2011-12-07 15:30:00,45.31,45.35,45.15,45.22,206000.0,39.8721,39.9073,39.7313,39.7929,206000.0
2011-12-08 09:30:00,44.64,44.91,44.56,44.61,96800.0,39.2825,39.5201,39.2121,39.2561,96800.0
2011-12-08 10:00:00,44.61,44.65,44.32,44.42,69000.0,39.2561,39.2913,39.0009,39.0889,69000.0
2011-12-08 10:30:00,44.42,44.71,44.42,44.52,38600.0,39.0889,39.3441,39.0889,39.1769,38600.0
2011-12-08 11:00:00,44.52,44.54,44.3,44.38,35000.0,39.1769,39.1945,38.9833,39.0537,35000.0
2011-12-08 11:30:00,44.37,44.53,44.28,44.45,37000.0,39.0449,39.1857,38.9657,39.1153,37000.0
2011-12-08 12:00:00,44.46,44.59,44.36,44.41,32700.0,39.1241,39.2385,39.0361,39.0801,32700.0
2011-12-08 12:30:00,44.4,44.4,44.27,44.32,25300.0,39.0713,39.0713,38.9569,39.0009,25300.0
2011-12-08 13:00:00,44.32,44.33,44.04,44.15,34000.0,39.0009,39.0097,38.7545,38.8513,34000.0
2011-12-08 13:30:00,44.13,44.23,44.05,44.2,19300.0,38.8337,38.9217,38.7633,38.8953,19300.0
2011-12-08 14:00:00,44.2,44.38,44.15,44.29,29400.0,38.8953,39.0537,38.8513,38.9745,29400.0
2011-12-08 14:30:00,44.29,44.3,44.03,44.04,25400.0,38.9745,38.9833,38.7457,38.7545,25400.0
2011-12-08 15:00:00,44.03,44.37,44.0,44.34,83600.0,38.7457,39.0449,38.7193,39.0185,83600.0
2011-12-08 15:30:00,44.33,44.37,43.95,44.03,242300.0,39.0097,39.0449,38.6753,38.7457,242300.0
2011-12-09 09:30:00,44.27,44.54,44.07,44.38,37900.0,38.9569,39.1945,38.7809,39.0537,37900.0
2011-12-09 10:00:00,44.39,44.67,44.39,44.52,80100.0,39.0625,39.3089,39.0625,39.1769,80100.0
2011-12-09 10:30:00,44.51,44.55,44.34,44.47,45700.0,39.1681,39.2033,39.0185,39.1329,45700.0
2011-12-09 11:00:00,44.5,44.67,44.4,44.61,56400.0,39.1593,39.3089,39.0713,39.2561,56400.0
2011-12-09 11:30:00,44.63,44.64,44.48,44.52,51500.0,39.2737,39.2825,39.1417,39.1769,51500.0
2011-12-09 12:00:00,44.52,44.6,44.45,44.52,28300.0,39.1769,39.2473,39.1153,39.1769,28300.0
2011-12-09 12:30:00,44.53,44.61,44.48,44.48,53100.0,39.1857,39.2561,39.1417,39.1417,53100.0
2011-12-09 13:00:00,44.48,44.52,44.44,44.52,26400.0,39.1417,39.1769,39.1065,39.1769,26400.0
2011-12-09 13:30:00,44.52,44.6,44.52,44.56,18700.0,39.1769,39.2473,39.1769,39.2121,18700.0
2011-12-09 14:00:00,44.56,44.62,44.5,44.62,55300.0,39.2121,39.2649,39.1593,39.2649,55300.0
2011-12-09 14:30:00,44.62,44.81,44.62,44.73,41200.0,39.2649,39.4321,39.2649,39.3617,41200.0
2011-12-09 15:00:00,44.73,44.8,44.62,44.79,59400.0,39.3617,39.4233,39.2649,39.4145,59400.0
2011-12-09 15:30:00,44.79,44.82,44.66,44.74,142500.0,39.4145,39.4409,39.3001,39.3705,142500.0
2011-12-12 09:30:00,44.38,44.44,44.07,44.15,55100.0,39.0537,39.1065,38.7809,38.8513,55100.0
2011-12-12 10:00:00,44.14,44.21,44.02,44.04,13900.0,38.8425,38.9041,38.7369,38.7545,13900.0
2011-12-12 10:30:00,44.04,44.2,43.99,44.18,19000.0,38.7545,38.8953,38.7105,38.8777,19000.0
2011-12-12 11:00:00,44.18,44.32,44.04,44.25,19300.0,38.8777,39.0009,38.7545,38.9393,19300.0
2011-12-12 11:30:00,44.26,44.26,44.0,44.05,27300.0,38.9481,38.9481,38.7193,38.7633,27300.0
2011-12-12 12:00:00,44.05,44.19,44.03,44.18,21500.0,38.7633,38.8865,38.7457,38.8777,21500.0
2011-12-12 12:30:00,44.18,44.3,44.17,44.23,22400.0,38.8777,38.9833,38.8689,38.9217,22400.0
2011-12-12 13:00:00,44.24,44.31,44.24,44.27,19700.0,38.9305,38.9921,38.9305,38.9569,19700.0
2011-12-12 13:30:00,44.28,44.35,44.26,44.33,8800.0,38.9657,39.0273,38.9481,39.0097,8800.0
2011-12-12 14:00:00,44.32,44.33,44.17,44.2,24200.0,39.0009,39.0097,38.8689,38.8953,24200.0
2011-12-12 14:30:00,44.19,44.26,44.05,44.26,19000.0,38.8865,38.9481,38.7633,38.9481,19000.0
2011-12-12 15:00:00,44.27,44.28,44.1,44.2,41400.0,38.9569,38.9657,38.8073,38.8953,41400.0
2011-12-12 15:30:00,44.2,44.3,44.17,44.3,107500.0,38.8953,38.9833,38.8689,38.9833,107500.0
2011-12-13 09:30:00,44.49,44.85,44.44,44.72,33700.0,39.1505,39.4673,39.1065,39.3529,33700.0
2011-12-13 10:00:00,44.77,44.82,44.49,44.49,47200.0,39.3969,39.4409,39.1505,39.1505,47200.0
2011-12-13 10:30:00,44.5,44.56,44.25,44.25,13100.0,39.1593,39.2121,38.9393,38.9393,13100.0
2011-12-13 11:00:00,44.24,44.36,44.06,44.36,25200.0,38.9305,39.0361,38.7721,39.0361,25200.0
2011-12-13 11:30:00,44.36,44.51,44.28,44.5,25000.0,39.0361,39.1681,38.9657,39.1593,25000.0
2011-12-13 12:00:00,44.49,44.5,44.21,44.24,15400.0,39.1505,39.1593,38.9041,38.9305,15400.0
2011-12-13 12:30:00,44.21,44.26,44.11,44.22,17100.0,38.9041,38.9481,38.8161,38.9129,17100.0
2011-12-13 13:00:00,44.21,44.24,44.12,44.16,12700.0,38.9041,38.9305,38.8249,38.8601,12700.0
2011-12-13 13:30:00,44.15,44.26,44.11,44.19,14700.0,38.8513,38.9481,38.8161,38.8865,14700.0
2011-12-13 14:00:00,44.2,44.3,43.92,44.08,31800.0,38.8953,38.9833,38.6489,38.7897,31800.0
2011-12-13 14:30:00,44.07,44.07,43.71,43.86,44900.0,38.7809,38.7809,38.4642,38.5962,44900.0
2011-12-13 15:00:00,43.86,43.94,43.34,43.4,92900.0,38.5962,38.6665,38.1386,38.1914,92900.0
2011-12-13 15:30:00,43.39,43.51,43.19,43.4,172000.0,38.1826,38.2882,38.0066,38.1914,172000.0
2011-12-14 09:30:00,43.16,43.43,42.61,43.39,54000.0,37.9802,38.2178,37.4962,38.1826,54000.0
2011-12-14 10:00:00,43.33,43.43,43.04,43.23,33100.0,38.1298,38.2178,37.8746,38.0418,33100.0
2011-12-14 10:30:00,43.18,43.27,43.11,43.12,31500.0,37.9978,38.077,37.9362,37.945,31500.0
2011-12-14 11:00:00,43.17,43.27,42.96,42.97,50600.0,37.989,38.077,37.8042,37.813,50600.0
2011-12-14 11:30:00,42.99,43.01,42.92,42.96,37600.0,37.8306,37.8482,37.769,37.8042,37600.0
2011-12-14 12:00:00,42.95,43.01,42.85,42.87,30800.0,37.7954,37.8482,37.7074,37.725,30800.0
2011-12-14 12:30:00,42.87,43.01,42.87,42.91,20900.0,37.725,37.8482,37.725,37.7602,20900.0
2011-12-14 13:00:00,42.94,43.02,42.87,42.98,46300.0,37.7866,37.857,37.725,37.8218,46300.0
2011-12-14 13:30:00,42.97,43.06,42.88,42.88,24200.0,37.813,37.8922,37.7338,37.7338,24200.0
2011-12-14 14:00:00,42.88,42.88,42.73,42.76,64700.0,37.7338,37.7338,37.6018,37.6282,64700.0
2011-12-14 14:30:00,42.78,42.82,42.67,42.74,55900.0,37.6458,37.681,37.549,37.6106,55900.0
2011-12-14 15:00:00,42.74,42.81,42.68,42.79,61600.0,37.6106,37.6722,37.5578,37.6546,61600.0
2011-12-14 15:30:00,42.8,42.83,42.63,42.68,103000.0,37.6634,37.6898,37.5138,37.5578,103000.0
2011-12-15 09:30:00,43.25,43.62,43.16,43.45,123500.0,38.0594,38.385,37.9802,38.2354,123500.0
2011-12-15 10:00:00,43.49,43.67,43.25,43.36,100500.0,38.2706,38.429,38.0594,38.1562,100500.0
2011-12-15 10:30:00,43.35,43.46,43.29,43.32,56500.0,38.1474,38.2442,38.0946,38.121,56500.0
2011-12-15 11:00:00,43.34,43.59,43.33,43.58,37600.0,38.1386,38.3586,38.1298,38.3498,37600.0
2011-12-15 11:30:00,43.57,43.57,43.14,43.19,33700.0,38.341,38.341,37.9626,38.0066,33700.0
2011-12-15 12:00:00,43.18,43.54,43.18,43.52,25000.0,37.9978,38.3146,37.9978,38.297,25000.0
2011-12-15 12:30:00,43.53,43.53,43.32,43.34,10000.0,38.3058,38.3058,38.121,38.1386,10000.0
2011-12-15 13:00:00,43.35,43.4,43.3,43.3,27100.0,38.1474,38.1914,38.1034,38.1034,27100.0
2011-12-15 13:30:00,43.31,43.41,43.16,43.34,38400.0,38.1122,38.2002,37.9802,38.1386,38400.0
2011-12-15 14:00:00,43.36,43.44,43.3,43.31,69800.0,38.1562,38.2266,38.1034,38.1122,69800.0
2011-12-15 14:30:00,43.29,43.31,43.01,43.14,135800.0,38.0946,38.1122,37.8482,37.9626,135800.0
2011-12-15 15:00:00,43.14,43.45,43.14,43.43,96600.0,37.9626,38.2354,37.9626,38.2178,96600.0
2011-12-15 15:30:00,43.42,43.53,43.28,43.3,238400.0,38.209,38.3058,38.0858,38.1034,238400.0
2011-12-16 09:30:00,43.67,44.13,43.58,43.99,208300.0,38.429,38.8337,38.3498,38.7105,208300.0
2011-12-16 10:00:00,43.97,44.34,43.95,44.26,157300.0,38.6929,39.0185,38.6753,38.9481,157300.0
2011-12-16 10:30:00,44.26,44.77,44.26,44.62,108200.0,38.9481,39.3969,38.9481,39.2649,108200.0
2011-12-16 11:00:00,44.64,44.84,44.48,44.78,69500.0,39.2825,39.4585,39.1417,39.4057,69500.0
2011-12-16 11:30:00,44.81,44.88,44.54,44.57,64900.0,39.4321,39.4937,39.1945,39.2209,64900.0
2011-12-16 12:00:00,44.56,44.95,44.5,44.92,90000.0,39.2121,39.5553,39.1593,39.5289,90000.0
2011-12-16 12:30:00,44.93,44.93,44.58,44.73,57200.0,39.5377,39.5377,39.2297,39.3617,57200.0
2011-12-16 13:00:00,44.73,44.82,44.66,44.66,28800.0,39.3617,39.4409,39.3001,39.3001,28800.0
2011-12-16 13:30:00,44.66,44.68,44.49,44.57,40300.0,39.3001,39.3177,39.1505,39.2209,40300.0
2011-12-16 14:00:00,44.56,44.61,44.42,44.42,49900.0,39.2121,39.2561,39.0889,39.0889,49900.0
2011-12-16 14:30:00,44.41,44.48,44.32,44.41,38900.0,39.0801,39.1417,39.0009,39.0801,38900.0
2011-12-16 15:00:00,44.41,44.46,44.29,44.3,56100.0,39.0801,39.1241,38.9745,38.9833,56100.0
2011-12-16 15:30:00,44.29,44.51,44.24,44.46,280400.0,38.9745,39.1681,38.9305,39.1241,280400.0
2011-12-19 09:30:00,44.9,45.25,44.61,45.06,49600.0,39.5113,39.8193,39.2561,39.6521,49600.0
2011-12-19 10:00:00,45.08,45.08,44.77,44.81,25100.0,39.6697,39.6697,39.3969,39.4321,25100.0
2011-12-19 10:30:00,44.84,44.99,44.57,44.58,24800.0,39.4585,39.5905,39.2209,39.2297,24800.0
2011-12-19 11:00:00,44.58,44.63,44.4,44.45,21900.0,39.2297,39.2737,39.0713,39.1153,21900.0
2011-12-19 11:30:00,44.46,44.47,44.1,44.18,17400.0,39.1241,39.1329,38.8073,38.8777,17400.0
2011-12-19 12:00:00,44.17,44.36,44.16,44.26,15700.0,38.8689,39.0361,38.8601,38.9481,15700.0
2011-12-19 12:30:00,44.26,44.31,44.19,44.31,11300.0,38.9481,38.9921,38.8865,38.9921,11300.0
2011-12-19 13:00:00,44.33,44.34,44.13,44.15,13300.0,39.0097,39.0185,38.8337,38.8513,13300.0
2011-12-19 13:30:00,44.16,44.17,44.05,44.12,20200.0,38.8601,38.8689,38.7633,38.8249,20200.0
2011-12-19 14:00:00,44.12,44.12,43.92,43.96,22700.0,38.8249,38.8249,38.6489,38.6841,22700.0
2011-12-19 14:30:00,43.96,44.06,43.93,44.0,26100.0,38.6841,38.7721,38.6577,38.7193,26100.0
2011-12-19 15:00:00,44.01,44.02,43.59,43.62,62900.0,38.7281,38.7369,38.3586,38.385,62900.0
2011-12-19 15:30:00,43.61,43.65,43.39,43.52,117500.0,38.3762,38.4114,38.1826,38.297,117500.0
2011-12-20 09:30:00,44.27,44.99,44.27,44.95,69100.0,38.9569,39.5905,38.9569,39.5553,69100.0
2011-12-20 10:00:00,44.95,45.13,44.82,45.09,47900.0,39.5553,39.7137,39.4409,39.6785,47900.0
2011-12-20 10:30:00,45.11,45.26,45.11,45.19,36400.0,39.6961,39.8281,39.6961,39.7665,36400.0
2011-12-20 11:00:00,45.19,45.5,45.18,45.43,49200.0,39.7665,40.0393,39.7577,39.9777,49200.0
2011-12-20 11:30:00,45.42,45.5,45.23,45.27,25000.0,39.9689,40.0393,39.8017,39.8369,25000.0
2011-12-20 12:00:00,45.26,45.26,45.08,45.08,19600.0,39.8281,39.8281,39.6697,39.6697,19600.0
2011-12-20 12:30:00,45.08,45.08,44.91,44.98,25100.0,39.6697,39.6697,39.5201,39.5817,25100.0
2011-12-20 13:00:00,44.99,45.05,44.89,44.91,26300.0,39.5905,39.6433,39.5025,39.5201,26300.0
2011-12-20 13:30:00,44.92,44.92,44.84,44.9,17300.0,39.5289,39.5289,39.4585,39.5113,17300.0
2011-12-20 14:00:00,44.9,45.02,44.85,44.99,17200.0,39.5113,39.6169,39.4673,39.5905,17200.0
2011-12-20 14:30:00,44.99,45.04,44.95,44.95,32300.0,39.5905,39.6345,39.5553,39.5553,32300.0
2011-12-20 15:00:00,44.96,45.01,44.92,44.97,62600.0,39.5641,39.6081,39.5289,39.5729,62600.0
2011-12-20 15:30:00,44.98,44.99,44.83,44.83,160400.0,39.5817,39.5905,39.4497,39.4497,160400.0
2011-12-21 09:30:00,44.73,44.96,44.48,44.51,57900.0,39.3617,39.5641,39.1417,39.1681,57900.0
2011-12-21 10:00:00,44.52,44.68,44.44,44.65,47100.0,39.1769,39.3177,39.1065,39.2913,47100.0
2011-12-21 10:30:00,44.65,44.75,44.56,44.63,62000.0,39.2913,39.3793,39.2121,39.2737,62000.0
2011-12-21 11:00:00,44.68,44.68,44.49,44.59,16300.0,39.3177,39.3177,39.1505,39.2385,16300.0
2011-12-21 11:30:00,44.62,44.82,44.61,44.82,22400.0,39.2649,39.4409,39.2561,39.4409,22400.0
2011-12-21 12:00:00,44.83,44.89,44.28,44.34,45600.0,39.4497,39.5025,38.9657,39.0185,45600.0
2011-12-21 12:30:00,44.36,44.47,44.34,44.44,22600.0,39.0361,39.1329,39.0185,39.1065,22600.0
2011-12-21 13:00:00,44.44,44.46,44.34,44.35,46900.0,39.1065,39.1241,39.0185,39.0273,46900.0
2011-12-21 13:30:00,44.35,44.49,44.22,44.49,31000.0,39.0273,39.1505,38.9129,39.1505,31000.0
2011-12-21 14:00:00,44.51,44.63,44.49,44.54,23800.0,39.1681,39.2737,39.1505,39.1945,23800.0
2011-12-21 14:30:00,44.55,44.72,44.51,44.66,45200.0,39.2033,39.3529,39.1681,39.3001,45200.0
2011-12-21 15:00:00,44.66,44.78,44.62,44.75,66600.0,39.3001,39.4057,39.2649,39.3793,66600.0
2011-12-21 15:30:00,44.76,44.97,44.75,44.9,74600.0,39.3881,39.5729,39.3793,39.5113,74600.0
2011-12-22 09:30:00,45.19,45.5,45.02,45.15,45500.0,39.7665,40.0393,39.6169,39.7313,45500.0
2011-12-22 10:00:00,45.18,45.3,44.91,45.06,46500.0,39.7577,39.8633,39.5201,39.6521,46500.0
2011-12-22 10:30:00,45.06,45.06,44.79,44.87,19300.0,39.6521,39.6521,39.4145,39.4849,19300.0
2011-12-22 11:00:00,44.89,44.93,44.74,44.78,16000.0,39.5025,39.5377,39.3705,39.4057,16000.0
2011-12-22 11:30:00,44.81,44.92,44.75,44.79,14800.0,39.4321,39.5289,39.3793,39.4145,14800.0
2011-12-22 12:00:00,44.8,45.04,44.74,45.0,27600.0,39.4233,39.6345,39.3705,39.5993,27600.0
2011-12-22 12:30:00,45.0,45.1,44.98,45.02,28800.0,39.5993,39.6873,39.5817,39.6169,28800.0
2011-12-22 13:00:00,45.03,45.06,44.98,45.05,13100.0,39.6257,39.6521,39.5817,39.6433,13100.0
2011-12-22 13:30:00,45.07,45.18,44.99,45.09,16900.0,39.6609,39.7577,39.5905,39.6785,16900.0
2011-12-22 14:00:00,45.09,45.25,45.08,45.21,22800.0,39.6785,39.8193,39.6697,39.7841,22800.0
2011-12-22 14:30:00,45.22,45.23,45.11,45.15,22200.0,39.7929,39.8017,39.6961,39.7313,22200.0
2011-12-22 15:00:00,45.15,45.24,45.15,45.23,27200.0,39.7313,39.8105,39.7313,39.8017,27200.0
2011-12-22 15:30:00,45.23,45.24,45.04,45.08,50100.0,39.8017,39.8105,39.6345,39.6697,50100.0
2011-12-23 09:30:00,45.11,45.4,45.11,45.2,36200.0,39.6961,39.9513,39.6961,39.7753,36200.0
2011-12-23 10:00:00,45.21,45.26,44.99,45.04,22900.0,39.7841,39.8281,39.5905,39.6345,22900.0
2011-12-23 10:30:00,45.03,45.17,45.03,45.12,11100.0,39.6257,39.7489,39.6257,39.7049,11100.0
2011-12-23 11:00:00,45.13,45.26,45.11,45.19,6400.0,39.7137,39.8281,39.6961,39.7665,6400.0
2011-12-23 11:30:00,45.19,45.4,45.19,45.4,10200.0,39.7665,39.9513,39.7665,39.9513,10200.0
2011-12-23 12:00:00,45.39,45.45,45.37,45.43,5300.0,39.9425,39.9953,39.9249,39.9777,5300.0
2011-12-23 12:30:00,45.42,45.47,45.39,45.45,6800.0,39.9689,40.0129,39.9425,39.9953,6800.0
2011-12-23 13:00:00,45.47,45.47,45.37,45.44,11500.0,40.0129,40.0129,39.9249,39.9865,11500.0
2011-12-23 13:30:00,45.42,45.44,45.34,45.35,15900.0,39.9689,39.9865,39.8985,39.9073,15900.0
2011-12-23 14:00:00,45.35,45.4,45.33,45.33,7200.0,39.9073,39.9513,39.8897,39.8897,7200.0
2011-12-23 14:30:00,45.34,45.46,45.34,45.4,16200.0,39.8985,40.0041,39.8985,39.9513,16200.0
2011-12-23 15:00:00,45.41,45.41,45.14,45.15,68100.0,39.9601,39.9601,39.7225,39.7313,68100.0
2011-12-23 15:30:00,45.16,45.21,45.13,45.17,130100.0,39.7401,39.7841,39.7137,39.7489,130100.0
2011-12-27 09:30:00,45.18,45.41,44.57,45.24,27800.0,39.7577,39.9601,39.2209,39.8105,27800.0
2011-12-27 10:00:00,45.23,45.45,45.15,45.41,14500.0,39.8017,39.9953,39.7313,39.9601,14500.0
2011-12-27 10:30:00,45.42,45.45,45.08,45.1,28800.0,39.9689,39.9953,39.6697,39.6873,28800.0
2011-12-27 11:00:00,45.12,45.2,45.12,45.13,13900.0,39.7049,39.7753,39.7049,39.7137,13900.0
2011-12-27 11:30:00,45.13,45.33,45.12,45.28,5200.0,39.7137,39.8897,39.7049,39.8457,5200.0
2011-12-27 12:00:00,45.31,45.55,45.31,45.55,18600.0,39.8721,40.0833,39.8721,40.0833,18600.0
2011-12-27 12:30:00,45.55,45.58,45.52,45.52,3200.0,40.0833,40.1097,40.0569,40.0569,3200.0
2011-12-27 13:00:00,45.53,45.53,45.42,45.47,2900.0,40.0657,40.0657,39.9689,40.0129,2900.0
2011-12-27 13:30:00,45.48,45.67,45.47,45.65,6600.0,40.0217,40.1889,40.0129,40.1713,6600.0
2011-12-27 14:00:00,45.64,45.67,45.58,45.59,6500.0,40.1625,40.1889,40.1097,40.1185,6500.0
2011-12-27 14:30:00,45.56,45.63,45.53,45.56,6200.0,40.0921,40.1537,40.0657,40.0921,6200.0
2011-12-27 15:00:00,45.56,45.6,45.51,45.54,15800.0,40.0921,40.1273,40.0481,40.0745,15800.0
2011-12-27 15:30:00,45.53,45.56,45.44,45.44,35200.0,40.0657,40.0921,39.9865,39.9865,35200.0
2011-12-28 09:30:00,45.5,45.72,45.04,45.08,82700.0,40.0393,40.2329,39.6345,39.6697,82700.0
2011-12-28 10:00:00,45.07,45.12,44.81,44.99,28000.0,39.6609,39.7049,39.4321,39.5905,28000.0
2011-12-28 10:30:00,44.98,45.07,44.92,44.98,17700.0,39.5817,39.6609,39.5289,39.5817,17700.0
2011-12-28 11:00:00,44.97,45.05,44.75,44.75,22100.0,39.5729,39.6433,39.3793,39.3793,22100.0
2011-12-28 11:30:00,44.71,44.91,44.68,44.91,37500.0,39.3441,39.5201,39.3177,39.5201,37500.0
2011-12-28 12:00:00,44.92,45.13,44.91,45.08,36300.0,39.5289,39.7137,39.5201,39.6697,36300.0
2011-12-28 12:30:00,45.08,45.16,44.98,44.98,11100.0,39.6697,39.7401,39.5817,39.5817,11100.0
2011-12-28 13:00:00,44.98,45.11,44.97,45.04,6800.0,39.5817,39.6961,39.5729,39.6345,6800.0
2011-12-28 13:30:00,45.05,45.13,45.05,45.11,10900.0,39.6433,39.7137,39.6433,39.6961,10900.0
2011-12-28 14:00:00,45.11,45.11,44.95,45.0,20400.0,39.6961,39.6961,39.5553,39.5993,20400.0
2011-12-28 14:30:00,45.03,45.03,44.89,44.98,14500.0,39.6257,39.6257,39.5025,39.5817,14500.0
2011-12-28 15:00:00,44.97,45.01,44.85,44.93,44200.0,39.5729,39.6081,39.4673,39.5377,44200.0
2011-12-28 15:30:00,44.92,45.02,44.89,44.94,65500.0,39.5289,39.6169,39.5025,39.5465,65500.0
2011-12-29 09:30:00,45.12,45.19,44.83,45.04,125300.0,39.7049,39.7665,39.4497,39.6345,125300.0
2011-12-29 10:00:00,45.06,45.14,45.03,45.08,13900.0,39.6521,39.7225,39.6257,39.6697,13900.0
2011-12-29 10:30:00,45.1,45.15,45.04,45.04,22200.0,39.6873,39.7313,39.6345,39.6345,22200.0
2011-12-29 11:00:00,45.1,45.36,45.08,45.35,14000.0,39.6873,39.9161,39.6697,39.9073,14000.0
2011-12-29 11:30:00,45.32,45.39,45.28,45.35,15800.0,39.8809,39.9425,39.8457,39.9073,15800.0
2011-12-29 12:00:00,45.39,45.39,45.19,45.22,7800.0,39.9425,39.9425,39.7665,39.7929,7800.0
2011-12-29 12:30:00,45.15,45.23,45.15,45.22,5300.0,39.7313,39.8017,39.7313,39.7929,5300.0
2011-12-29 13:00:00,45.26,45.34,45.22,45.33,15900.0,39.8281,39.8985,39.7929,39.8897,15900.0
2011-12-29 13:30:00,45.33,45.41,45.29,45.36,7100.0,39.8897,39.9601,39.8545,39.9161,7100.0
2011-12-29 14:00:00,45.36,45.43,45.35,45.37,12900.0,39.9161,39.9777,39.9073,39.9249,12900.0
2011-12-29 14:30:00,45.35,45.44,45.33,45.43,15600.0,39.9073,39.9865,39.8897,39.9777,15600.0
2011-12-29 15:00:00,45.43,45.58,45.42,45.54,39700.0,39.9777,40.1097,39.9689,40.0745,39700.0
2011-12-29 15:30:00,45.53,45.64,45.5,45.54,85300.0,40.0657,40.1625,40.0393,40.0745,85300.0
2011-12-30 09:30:00,45.54,45.54,45.32,45.43,17500.0,40.0745,40.0745,39.8809,39.9777,17500.0
2011-12-30 10:00:00,45.41,45.45,45.23,45.25,10200.0,39.9601,39.9953,39.8017,39.8193,10200.0
2011-12-30 10:30:00,45.29,45.58,45.29,45.55,18500.0,39.8545,40.1097,39.8545,40.0833,18500.0
2011-12-30 11:00:00,45.55,45.56,45.41,45.42,6900.0,40.0833,40.0921,39.9601,39.9689,6900.0
2011-12-30 11:30:00,45.45,45.49,45.4,45.45,5100.0,39.9953,40.0305,39.9513,39.9953,5100.0
2011-12-30 12:00:00,45.43,45.48,45.33,45.33,17000.0,39.9777,40.0217,39.8897,39.8897,17000.0
2011-12-30 12:30:00,45.33,45.48,45.32,45.47,14100.0,39.8897,40.0217,39.8809,40.0129,14100.0
2011-12-30 13:00:00,45.47,45.51,45.42,45.47,12000.0,40.0129,40.0481,39.9689,40.0129,12000.0
2011-12-30 13:30:00,45.49,45.55,45.49,45.53,14300.0,40.0305,40.0833,40.0305,40.0657,14300.0
2011-12-30 14:00:00,45.52,45.53,45.32,45.33,31100.0,40.0569,40.0657,39.8809,39.8897,31100.0
2011-12-30 14:30:00,45.33,45.38,45.25,45.27,12500.0,39.8897,39.9337,39.8193,39.8369,12500.0
2011-12-30 15:00:00,45.27,45.29,45.18,45.19,25600.0,39.8369,39.8545,39.7577,39.7665,25600.0
2011-12-30 15:30:00,45.19,45.19,45.07,45.07,79000.0,39.7665,39.7665,39.6609,39.6609,79000.0
2012-01-03 09:30:00,46.01,46.32,45.99,46.21,56400.0,40.4881,40.7609,40.4705,40.6641,56400.0
2012-01-03 10:00:00,46.17,46.33,45.9,45.9,33700.0,40.6289,40.7697,40.3913,40.3913,33700.0
2012-01-03 10:30:00,45.93,45.95,45.8,45.88,20300.0,40.4177,40.4353,40.3033,40.3737,20300.0
2012-01-03 11:00:00,45.88,45.93,45.63,45.67,23500.0,40.3737,40.4177,40.1537,40.1889,23500.0
2012-01-03 11:30:00,45.66,45.67,45.5,45.5,11400.0,40.1801,40.1889,40.0393,40.0393,11400.0
2012-01-03 12:00:00,45.49,45.5,45.38,45.45,17200.0,40.0305,40.0393,39.9337,39.9953,17200.0
2012-01-03 12:30:00,45.43,45.43,45.2,45.22,20100.0,39.9777,39.9777,39.7753,39.7929,20100.0
2012-01-03 13:00:00,45.2,45.22,45.09,45.14,81400.0,39.7753,39.7929,39.6785,39.7225,81400.0
2012-01-03 13:30:00,45.14,45.18,45.1,45.15,94000.0,39.7225,39.7577,39.6873,39.7313,94000.0
2012-01-03 14:00:00,45.16,45.18,45.13,45.15,35500.0,39.7401,39.7577,39.7137,39.7313,35500.0
2012-01-03 14:30:00,45.15,45.18,45.13,45.16,56400.0,39.7313,39.7577,39.7137,39.7401,56400.0
2012-01-03 15:00:00,45.17,45.2,45.11,45.17,94700.0,39.7489,39.7753,39.6961,39.7489,94700.0
2012-01-03 15:30:00,45.16,45.38,45.15,45.27,134200.0,39.7401,39.9337,39.7313,39.8369,134200.0
2012-01-04 09:30:00,45.25,45.63,44.75,45.63,54100.0,39.8193,40.1537,39.3793,40.1537,54100.0
2012-01-04 10:00:00,45.6,45.6,45.45,45.49,54000.0,40.1273,40.1273,39.9953,40.0305,54000.0
2012-01-04 10:30:00,45.49,45.49,45.35,45.35,38000.0,40.0305,40.0305,39.9073,39.9073,38000.0
2012-01-04 11:00:00,45.35,45.43,45.33,45.42,25600.0,39.9073,39.9777,39.8897,39.9689,25600.0
2012-01-04 11:30:00,45.42,45.5,45.42,45.45,17400.0,39.9689,40.0393,39.9689,39.9953,17400.0
2012-01-04 12:00:00,45.44,45.62,45.44,45.59,24200.0,39.9865,40.1449,39.9865,40.1185,24200.0
2012-01-04 12:30:00,45.59,45.59,45.48,45.52,22500.0,40.1185,40.1185,40.0217,40.0569,22500.0
2012-01-04 13:00:00,45.52,45.56,45.47,45.56,12800.0,40.0569,40.0921,40.0129,40.0921,12800.0
2012-01-04 13:30:00,45.55,45.55,45.43,45.44,19700.0,40.0833,40.0833,39.9777,39.9865,19700.0
2012-01-04 14:00:00,45.44,45.48,45.42,45.42,17600.0,39.9865,40.0217,39.9689,39.9689,17600.0
2012-01-04 14:30:00,45.42,45.53,45.42,45.47,28600.0,39.9689,40.0657,39.9689,40.0129,28600.0
2012-01-04 15:00:00,45.46,45.5,45.4,45.42,29400.0,40.0041,40.0393,39.9513,39.9689,29400.0
2012-01-04 15:30:00,45.43,45.49,45.34,45.36,75100.0,39.9777,40.0305,39.8985,39.9161,75100.0
2012-01-05 09:30:00,44.39,44.75,44.06,44.16,106300.0,39.0625,39.3793,38.7721,38.8601,106300.0
2012-01-05 10:00:00,44.13,44.59,44.13,44.33,54800.0,38.8337,39.2385,38.8337,39.0097,54800.0
2012-01-05 10:30:00,44.31,44.34,44.04,44.12,101600.0,38.9921,39.0185,38.7545,38.8249,101600.0
2012-01-05 11:00:00,44.13,44.21,43.99,44.08,85400.0,38.8337,38.9041,38.7105,38.7897,85400.0
2012-01-05 11:30:00,44.1,44.1,43.94,44.0,181500.0,38.8073,38.8073,38.6665,38.7193,181500.0
2012-01-05 12:00:00,44.0,44.06,43.96,44.01,71500.0,38.7193,38.7721,38.6841,38.7281,71500.0
2012-01-05 12:30:00,44.01,44.09,44.0,44.06,54600.0,38.7281,38.7985,38.7193,38.7721,54600.0
2012-01-05 13:00:00,44.06,44.07,44.0,44.05,106900.0,38.7721,38.7809,38.7193,38.7633,106900.0
2012-01-05 13:30:00,44.05,44.07,44.0,44.01,66600.0,38.7633,38.7809,38.7193,38.7281,66600.0
2012-01-05 14:00:00,44.0,44.12,44.0,44.11,88100.0,38.7193,38.8249,38.7193,38.8161,88100.0
2012-01-05 14:30:00,44.11,44.19,44.1,44.14,61400.0,38.8161,38.8865,38.8073,38.8425,61400.0
2012-01-05 15:00:00,44.13,44.21,44.07,44.08,79000.0,38.8337,38.9041,38.7809,38.7897,79000.0
2012-01-05 15:30:00,44.08,44.24,44.05,44.23,276000.0,38.7897,38.9305,38.7633,38.9217,276000.0
2012-01-06 09:30:00,44.29,44.4,44.16,44.27,45000.0,38.9745,39.0713,38.8601,38.9569,45000.0
2012-01-06 10:00:00,44.27,44.44,44.19,44.4,47900.0,38.9569,39.1065,38.8865,39.0713,47900.0
2012-01-06 10:30:00,44.4,44.64,44.4,44.61,31000.0,39.0713,39.2825,39.0713,39.2561,31000.0
2012-01-06 11:00:00,44.62,44.8,44.6,44.72,25300.0,39.2649,39.4233,39.2473,39.3529,25300.0
2012-01-06 11:30:00,44.72,44.77,44.64,44.66,26700.0,39.3529,39.3969,39.2825,39.3001,26700.0
2012-01-06 12:00:00,44.65,44.82,44.58,44.8,36300.0,39.2913,39.4409,39.2297,39.4233,36300.0
2012-01-06 12:30:00,44.8,44.85,44.7,44.7,17200.0,39.4233,39.4673,39.3353,39.3353,17200.0
2012-01-06 13:00:00,44.7,44.7,44.61,44.66,29300.0,39.3353,39.3353,39.2561,39.3001,29300.0
2012-01-06 13:30:00,44.65,44.73,44.55,44.67,58500.0,39.2913,39.3617,39.2033,39.3089,58500.0
2012-01-06 14:00:00,44.66,44.73,44.59,44.7,78900.0,39.3001,39.3617,39.2385,39.3353,78900.0
2012-01-06 14:30:00,44.7,44.79,44.66,44.7,42600.0,39.3353,39.4145,39.3001,39.3353,42600.0
2012-01-06 15:00:00,44.71,44.84,44.69,44.8,120200.0,39.3441,39.4585,39.3265,39.4233,120200.0
2012-01-06 15:30:00,44.8,44.82,44.66,44.72,103700.0,39.4233,39.4409,39.3001,39.3529,103700.0
2012-01-09 09:30:00,44.74,44.88,44.64,44.78,34200.0,39.3705,39.4937,39.2825,39.4057,34200.0
2012-01-09 10:00:00,44.78,44.97,44.69,44.97,31000.0,39.4057,39.5729,39.3265,39.5729,31000.0
2012-01-09 10:30:00,45.0,45.0,44.84,44.91,41500.0,39.5993,39.5993,39.4585,39.5201,41500.0
2012-01-09 11:00:00,44.92,44.92,44.71,44.89,29200.0,39.5289,39.5289,39.3441,39.5025,29200.0
2012-01-09 11:30:00,44.91,45.04,44.87,44.89,21500.0,39.5201,39.6345,39.4849,39.5025,21500.0
2012-01-09 12:00:00,44.9,45.0,44.88,45.0,29500.0,39.5113,39.5993,39.4937,39.5993,29500.0
2012-01-09 12:30:00,45.0,45.0,44.89,44.91,20000.0,39.5993,39.5993,39.5025,39.5201,20000.0
2012-01-09 13:00:00,44.93,44.99,44.91,44.94,10100.0,39.5377,39.5905,39.5201,39.5465,10100.0
2012-01-09 13:30:00,44.93,45.02,44.89,44.99,12600.0,39.5377,39.6169,39.5025,39.5905,12600.0
2012-01-09 14:00:00,45.0,45.13,44.98,45.09,64500.0,39.5993,39.7137,39.5817,39.6785,64500.0
2012-01-09 14:30:00,45.11,45.15,45.02,45.09,24000.0,39.6961,39.7313,39.6169,39.6785,24000.0
2012-01-09 15:00:00,45.09,45.14,45.0,45.01,27300.0,39.6785,39.7225,39.5993,39.6081,27300.0
2012-01-09 15:30:00,45.01,45.15,45.0,45.11,59900.0,39.6081,39.7313,39.5993,39.6961,59900.0
2012-01-10 09:30:00,45.69,46.02,45.29,45.98,86800.0,40.2065,40.4969,39.8545,40.4617,86800.0
2012-01-10 10:00:00,45.92,45.99,45.69,45.7,40700.0,40.4089,40.4705,40.2065,40.2153,40700.0
2012-01-10 10:30:00,45.7,45.78,45.52,45.59,45700.0,40.2153,40.2857,40.0569,40.1185,45700.0
2012-01-10 11:00:00,45.59,45.59,45.46,45.5,27300.0,40.1185,40.1185,40.0041,40.0393,27300.0
2012-01-10 11:30:00,45.52,45.81,45.51,45.75,35100.0,40.0569,40.3121,40.0481,40.2593,35100.0
2012-01-10 12:00:00,45.76,45.78,45.59,45.65,27500.0,40.2681,40.2857,40.1185,40.1713,27500.0
2012-01-10 12:30:00,45.64,45.8,45.6,45.8,13000.0,40.1625,40.3033,40.1273,40.3033,13000.0
2012-01-10 13:00:00,45.8,45.8,45.65,45.78,17900.0,40.3033,40.3033,40.1713,40.2857,17900.0
2012-01-10 13:30:00,45.78,46.05,45.77,45.98,63900.0,40.2857,40.5233,40.2769,40.4617,63900.0
2012-01-10 14:00:00,45.99,45.99,45.8,45.8,21000.0,40.4705,40.4705,40.3033,40.3033,21000.0
2012-01-10 14:30:00,45.79,45.96,45.79,45.88,22100.0,40.2945,40.4441,40.2945,40.3737,22100.0
2012-01-10 15:00:00,45.88,46.08,45.82,46.05,49000.0,40.3737,40.5497,40.3209,40.5233,49000.0
2012-01-10 15:30:00,46.04,46.06,45.83,46.06,161300.0,40.5145,40.5321,40.3297,40.5321,161300.0
2012-01-11 09:30:00,45.75,46.55,45.75,46.32,51300.0,40.2593,40.9633,40.2593,40.7609,51300.0
2012-01-11 10:00:00,46.29,46.36,46.14,46.28,36000.0,40.7345,40.7961,40.6025,40.7257,36000.0
2012-01-11 10:30:00,46.27,46.36,46.23,46.25,92000.0,40.7169,40.7961,40.6817,40.6993,92000.0
2012-01-11 11:00:00,46.24,46.33,46.19,46.25,125000.0,40.6905,40.7697,40.6465,40.6993,125000.0
2012-01-11 11:30:00,46.25,46.47,46.25,46.39,27400.0,40.6993,40.8929,40.6993,40.8225,27400.0
2012-01-11 12:00:00,46.39,46.4,46.3,46.36,28200.0,40.8225,40.8313,40.7433,40.7961,28200.0
2012-01-11 12:30:00,46.37,46.42,46.34,46.39,33500.0,40.8049,40.8489,40.7785,40.8225,33500.0
2012-01-11 13:00:00,46.39,46.42,46.34,46.37,17400.0,40.8225,40.8489,40.7785,40.8049,17400.0
2012-01-11 13:30:00,46.38,46.48,46.35,46.41,23600.0,40.8137,40.9017,40.7873,40.8401,23600.0
2012-01-11 14:00:00,46.4,46.46,46.35,46.42,29600.0,40.8313,40.8841,40.7873,40.8489,29600.0
2012-01-11 14:30:00,46.45,46.46,46.37,46.43,47500.0,40.8753,40.8841,40.8049,40.8577,47500.0
2012-01-11 15:00:00,46.44,46.49,46.4,46.45,37000.0,40.8665,40.9105,40.8313,40.8753,37000.0
2012-01-11 15:30:00,46.45,46.53,46.4,46.52,93600.0,40.8753,40.9457,40.8313,40.9369,93600.0
2012-01-12 09:30:00,46.56,46.9,46.55,46.85,66700.0,40.9721,41.2713,40.9633,41.2273,66700.0
2012-01-12 10:00:00,46.85,46.85,46.62,46.76,50900.0,41.2273,41.2273,41.0249,41.1481,50900.0
2012-01-12 10:30:00,46.77,46.79,46.52,46.52,51900.0,41.1569,41.1745,40.9369,40.9369,51900.0
2012-01-12 11:00:00,46.5,46.94,46.47,46.92,114300.0,40.9193,41.3065,40.8929,41.2889,114300.0
2012-01-12 11:30:00,46.92,46.94,46.83,46.87,53000.0,41.2889,41.3065,41.2097,41.2449,53000.0
2012-01-12 12:00:00,46.9,46.94,46.82,46.9,27200.0,41.2713,41.3065,41.2009,41.2713,27200.0
2012-01-12 12:30:00,46.91,47.07,46.86,47.05,43500.0,41.2801,41.4209,41.2361,41.4033,43500.0
2012-01-12 13:00:00,47.03,47.14,46.95,47.08,61600.0,41.3857,41.4825,41.3153,41.4297,61600.0
2012-01-12 13:30:00,47.08,47.08,46.97,47.03,28900.0,41.4297,41.4297,41.3329,41.3857,28900.0
2012-01-12 14:00:00,47.03,47.19,47.02,47.13,35900.0,41.3857,41.5265,41.3769,41.4737,35900.0
2012-01-12 14:30:00,47.12,47.38,47.1,47.38,46200.0,41.4649,41.6937,41.4473,41.6937,46200.0
2012-01-12 15:00:00,47.38,47.49,47.37,47.41,97000.0,41.6937,41.7905,41.6849,41.7201,97000.0
2012-01-12 15:30:00,47.4,47.41,47.25,47.37,400200.0,41.7113,41.7201,41.5793,41.6849,400200.0
2012-01-13 09:30:00,47.21,47.4,46.79,47.03,363600.0,41.5441,41.7113,41.1745,41.3857,363600.0
2012-01-13 10:00:00,47.03,47.17,46.87,47.09,90300.0,41.3857,41.5089,41.2449,41.4385,90300.0
2012-01-13 10:30:00,47.08,47.31,47.05,47.21,90100.0,41.4297,41.6321,41.4033,41.5441,90100.0
2012-01-13 11:00:00,47.22,47.43,47.2,47.37,16800.0,41.5529,41.7377,41.5353,41.6849,16800.0
2012-01-13 11:30:00,47.37,47.48,47.35,47.37,19900.0,41.6849,41.7817,41.6673,41.6849,19900.0
2012-01-13 12:00:00,47.38,47.41,47.19,47.21,59300.0,41.6937,41.7201,41.5265,41.5441,59300.0
2012-01-13 12:30:00,47.22,47.27,47.18,47.23,58500.0,41.5529,41.5969,41.5177,41.5617,58500.0
2012-01-13 13:00:00,47.22,47.31,47.21,47.29,37200.0,41.5529,41.6321,41.5441,41.6145,37200.0
2012-01-13 13:30:00,47.3,47.49,47.26,47.49,43100.0,41.6233,41.7905,41.5881,41.7905,43100.0
2012-01-13 14:00:00,47.5,47.6,47.42,47.58,51700.0,41.7993,41.8873,41.7289,41.8697,51700.0
2012-01-13 14:30:00,47.6,47.71,47.49,47.51,69800.0,41.8873,41.9841,41.7905,41.8081,69800.0
2012-01-13 15:00:00,47.5,47.53,47.43,47.5,62300.0,41.7993,41.8257,41.7377,41.7993,62300.0
2012-01-13 15:30:00,47.5,47.64,47.5,47.57,115300.0,41.7993,41.9225,41.7993,41.8609,115300.0
2012-01-17 09:30:00,47.32,47.97,47.28,47.31,132100.0,41.6409,42.2129,41.6057,41.6321,132100.0
2012-01-17 10:00:00,47.3,47.43,47.2,47.33,53000.0,41.6233,41.7377,41.5353,41.6497,53000.0
2012-01-17 10:30:00,47.34,47.43,47.3,47.42,27300.0,41.6585,41.7377,41.6233,41.7289,27300.0
2012-01-17 11:00:00,47.42,47.73,47.42,47.69,100300.0,41.7289,42.0017,41.7289,41.9665,100300.0
2012-01-17 11:30:00,47.71,47.8,47.69,47.76,24000.0,41.9841,42.0633,41.9665,42.0281,24000.0
2012-01-17 12:00:00,47.76,47.94,47.72,47.84,82800.0,42.0281,42.1865,41.9929,42.0985,82800.0
2012-01-17 12:30:00,47.84,47.88,47.75,47.84,35300.0,42.0985,42.1337,42.0193,42.0985,35300.0
2012-01-17 13:00:00,47.84,48.05,47.82,48.0,27500.0,42.0985,42.2833,42.0809,42.2393,27500.0
2012-01-17 13:30:00,47.99,48.0,47.84,47.85,36200.0,42.2305,42.2393,42.0985,42.1073,36200.0
2012-01-17 14:00:00,47.84,47.85,47.77,47.8,40400.0,42.0985,42.1073,42.0369,42.0633,40400.0
2012-01-17 14:30:00,47.8,47.81,47.65,47.76,95400.0,42.0633,42.0721,41.9313,42.0281,95400.0
2012-01-17 15:00:00,47.76,47.81,47.6,47.66,68900.0,42.0281,42.0721,41.8873,41.9401,68900.0
2012-01-17 15:30:00,47.66,47.77,47.64,47.75,94100.0,41.9401,42.0369,41.9225,42.0193,94100.0
2012-01-18 09:30:00,47.93,48.18,47.74,48.03,56100.0,42.1777,42.3977,42.0105,42.2657,56100.0
2012-01-18 10:00:00,48.08,48.13,47.71,47.99,74100.0,42.3097,42.3537,41.9841,42.2305,74100.0
2012-01-18 10:30:00,48.0,48.09,47.99,48.05,61900.0,42.2393,42.3185,42.2305,42.2833,61900.0
2012-01-18 11:00:00,48.06,48.11,47.98,48.1,125300.0,42.2921,42.3361,42.2217,42.3273,125300.0
2012-01-18 11:30:00,48.1,48.21,48.05,48.05,112700.0,42.3273,42.4241,42.2833,42.2833,112700.0
2012-01-18 12:00:00,48.06,48.08,47.93,48.08,22100.0,42.2921,42.3097,42.1777,42.3097,22100.0
2012-01-18 12:30:00,48.06,48.14,48.03,48.1,14800.0,42.2921,42.3625,42.2657,42.3273,14800.0
2012-01-18 13:00:00,48.09,48.14,48.05,48.13,28500.0,42.3185,42.3625,42.2833,42.3537,28500.0
2012-01-18 13:30:00,48.12,48.24,48.12,48.21,35000.0,42.3449,42.4505,42.3449,42.4241,35000.0
2012-01-18 14:00:00,48.21,48.31,48.17,48.22,27400.0,42.4241,42.5121,42.3889,42.4329,27400.0
2012-01-18 14:30:00,48.23,48.23,48.06,48.12,29400.0,42.4417,42.4417,42.2921,42.3449,29400.0
2012-01-18 15:00:00,48.12,48.22,48.07,48.11,53800.0,42.3449,42.4329,42.3009,42.3361,53800.0
2012-01-18 15:30:00,48.11,48.17,47.98,48.15,123700.0,42.3361,42.3889,42.2217,42.3713,123700.0
2012-01-19 09:30:00,48.3,48.48,48.27,48.32,31400.0,42.5033,42.6617,42.4769,42.5209,31400.0
2012-01-19 10:00:00,48.34,48.36,48.08,48.15,148900.0,42.5385,42.5561,42.3097,42.3713,148900.0
2012-01-19 10:30:00,48.17,48.38,48.12,48.34,107000.0,42.3889,42.5737,42.3449,42.5385,107000.0
2012-01-19 11:00:00,48.33,48.5,48.32,48.5,16100.0,42.5297,42.6793,42.5209,42.6793,16100.0
2012-01-19 11:30:00,48.5,48.68,48.5,48.67,14300.0,42.6793,42.8377,42.6793,42.8289,14300.0
2012-01-19 12:00:00,48.68,48.79,48.68,48.7,20600.0,42.8377,42.9345,42.8377,42.8553,20600.0
2012-01-19 12:30:00,48.69,48.75,48.66,48.67,21800.0,42.8465,42.8993,42.8201,42.8289,21800.0
2012-01-19 13:00:00,48.67,48.69,48.64,48.64,26000.0,42.8289,42.8465,42.8025,42.8025,26000.0
2012-01-19 13:30:00,48.64,48.78,48.57,48.76,38600.0,42.8025,42.9257,42.7409,42.9081,38600.0
2012-01-19 14:00:00,48.75,48.81,48.75,48.79,25000.0,42.8993,42.9521,42.8993,42.9345,25000.0
2012-01-19 14:30:00,48.79,48.81,48.62,48.76,118100.0,42.9345,42.9521,42.7849,42.9081,118100.0
2012-01-19 15:00:00,48.76,48.8,48.71,48.74,69100.0,42.9081,42.9433,42.8641,42.8905,69100.0
2012-01-19 15:30:00,48.75,48.91,48.75,48.88,176300.0,42.8993,43.0401,42.8993,43.0137,176300.0
2012-01-20 09:30:00,48.98,48.98,48.5,48.57,178900.0,43.1017,43.1017,42.6793,42.7409,178900.0
2012-01-20 10:00:00,48.59,48.76,48.56,48.66,66800.0,42.7585,42.9081,42.7321,42.8201,66800.0
2012-01-20 10:30:00,48.65,48.71,48.55,48.7,26500.0,42.8113,42.8641,42.7233,42.8553,26500.0
2012-01-20 11:00:00,48.7,48.74,48.63,48.7,13300.0,42.8553,42.8905,42.7937,42.8553,13300.0
2012-01-20 11:30:00,48.7,48.77,48.63,48.74,80800.0,42.8553,42.9169,42.7937,42.8905,80800.0
2012-01-20 12:00:00,48.73,48.79,48.7,48.76,12900.0,42.8817,42.9345,42.8553,42.9081,12900.0
2012-01-20 12:30:00,48.77,48.85,48.75,48.85,20000.0,42.9169,42.9873,42.8993,42.9873,20000.0
2012-01-20 13:00:00,48.86,48.86,48.8,48.8,12100.0,42.9961,42.9961,42.9433,42.9433,12100.0
2012-01-20 13:30:00,48.8,48.86,48.79,48.85,14500.0,42.9433,42.9961,42.9345,42.9873,14500.0
2012-01-20 14:00:00,48.84,48.88,48.84,48.85,15300.0,42.9785,43.0137,42.9785,42.9873,15300.0
2012-01-20 14:30:00,48.85,48.86,48.79,48.85,37200.0,42.9873,42.9961,42.9345,42.9873,37200.0
2012-01-20 15:00:00,48.85,48.89,48.68,48.74,42900.0,42.9873,43.0225,42.8377,42.8905,42900.0
2012-01-20 15:30:00,48.74,48.88,48.74,48.81,128300.0,42.8905,43.0137,42.8905,42.9521,128300.0
2012-01-23 09:30:00,48.47,48.64,47.82,48.11,231800.0,42.6529,42.8025,42.0809,42.3361,231800.0
2012-01-23 10:00:00,48.08,48.17,48.03,48.12,44100.0,42.3097,42.3889,42.2657,42.3449,44100.0
2012-01-23 10:30:00,48.12,48.17,48.08,48.16,37800.0,42.3449,42.3889,42.3097,42.3801,37800.0
2012-01-23 11:00:00,48.17,48.2,48.04,48.07,51500.0,42.3889,42.4153,42.2745,42.3009,51500.0
2012-01-23 11:30:00,48.07,48.11,47.99,48.01,78000.0,42.3009,42.3361,42.2305,42.2481,78000.0
2012-01-23 12:00:00,48.0,48.19,47.99,48.17,67000.0,42.2393,42.4065,42.2305,42.3889,67000.0
2012-01-23 12:30:00,48.17,48.23,48.14,48.15,27800.0,42.3889,42.4417,42.3625,42.3713,27800.0
2012-01-23 13:00:00,48.15,48.23,48.07,48.13,26500.0,42.3713,42.4417,42.3009,42.3537,26500.0
2012-01-23 13:30:00,48.13,48.33,48.13,48.33,29700.0,42.3537,42.5297,42.3537,42.5297,29700.0
2012-01-23 14:00:00,48.32,48.34,48.25,48.33,103200.0,42.5209,42.5385,42.4593,42.5297,103200.0
2012-01-23 14:30:00,48.34,48.5,48.34,48.5,45500.0,42.5385,42.6793,42.5385,42.6793,45500.0
2012-01-23 15:00:00,48.49,48.63,48.41,48.42,59600.0,42.6705,42.7937,42.6001,42.6089,59600.0
2012-01-23 15:30:00,48.43,48.57,48.4,48.57,125900.0,42.6177,42.7409,42.5913,42.7409,125900.0
2012-01-24 09:30:00,48.13,48.42,47.81,48.22,97900.0,42.3537,42.6089,42.0721,42.4329,97900.0
2012-01-24 10:00:00,48.22,48.43,48.21,48.28,63200.0,42.4329,42.6177,42.4241,42.4857,63200.0
2012-01-24 10:30:00,48.26,48.43,48.22,48.4,41000.0,42.4681,42.6177,42.4329,42.5913,41000.0
2012-01-24 11:00:00,48.4,48.53,48.39,48.42,51300.0,42.5913,42.7057,42.5825,42.6089,51300.0
2012-01-24 11:30:00,48.42,48.44,48.25,48.34,22600.0,42.6089,42.6265,42.4593,42.5385,22600.0
2012-01-24 12:00:00,48.34,48.35,48.3,48.35,17800.0,42.5385,42.5473,42.5033,42.5473,17800.0
2012-01-24 12:30:00,48.34,48.36,48.16,48.32,29600.0,42.5385,42.5561,42.3801,42.5209,29600.0
2012-01-24 13:00:00,48.34,48.35,48.27,48.29,25300.0,42.5385,42.5473,42.4769,42.4945,25300.0
2012-01-24 13:30:00,48.29,48.36,48.2,48.33,30000.0,42.4945,42.5561,42.4153,42.5297,30000.0
2012-01-24 14:00:00,48.33,48.39,48.31,48.31,20400.0,42.5297,42.5825,42.5121,42.5121,20400.0
2012-01-24 14:30:00,48.31,48.44,48.3,48.36,24000.0,42.5121,42.6265,42.5033,42.5561,24000.0
2012-01-24 15:00:00,48.35,48.51,48.35,48.5,54400.0,42.5473,42.6881,42.5473,42.6793,54400.0
2012-01-24 15:30:00,48.5,48.52,48.41,48.52,192900.0,42.6793,42.6969,42.6001,42.6969,192900.0
2012-01-25 09:30:00,48.6,48.62,48.21,48.49,101500.0,42.7673,42.7849,42.4241,42.6705,101500.0
2012-01-25 10:00:00,48.5,48.77,48.34,48.7,124200.0,42.6793,42.9169,42.5385,42.8553,124200.0
2012-01-25 10:30:00,48.7,48.72,48.56,48.61,79600.0,42.8553,42.8729,42.7321,42.7761,79600.0
2012-01-25 11:00:00,48.62,48.62,48.4,48.4,75200.0,42.7849,42.7849,42.5913,42.5913,75200.0
2012-01-25 11:30:00,48.42,48.52,48.42,48.49,96400.0,42.6089,42.6969,42.6089,42.6705,96400.0
2012-01-25 12:00:00,48.49,48.55,48.41,48.48,76800.0,42.6705,42.7233,42.6001,42.6617,76800.0
2012-01-25 12:30:00,48.48,48.65,48.48,48.57,67700.0,42.6617,42.8113,42.6617,42.7409,67700.0
2012-01-25 13:00:00,48.6,48.87,48.6,48.86,208200.0,42.7673,43.0049,42.7673,42.9961,208200.0
2012-01-25 13:30:00,48.86,48.93,48.75,48.82,42600.0,42.9961,43.0577,42.8993,42.9609,42600.0
2012-01-25 14:00:00,48.82,48.82,48.55,48.63,56700.0,42.9609,42.9609,42.7233,42.7937,56700.0
2012-01-25 14:30:00,48.63,48.76,48.63,48.65,55000.0,42.7937,42.9081,42.7937,42.8113,55000.0
2012-01-25 15:00:00,48.65,48.75,48.6,48.74,60100.0,42.8113,42.8993,42.7673,42.8905,60100.0
2012-01-25 15:30:00,48.73,48.78,48.65,48.66,220000.0,42.8817,42.9257,42.8113,42.8201,220000.0
2012-01-26 09:30:00,49.07,49.22,48.8,49.04,138900.0,43.1809,43.3129,42.9433,43.1545,138900.0
2012-01-26 10:00:00,49.04,49.08,48.83,48.89,340400.0,43.1545,43.1897,42.9697,43.0225,340400.0
2012-01-26 10:30:00,48.89,49.09,48.74,49.05,98000.0,43.0225,43.1985,42.8905,43.1633,98000.0
2012-01-26 11:00:00,49.05,49.34,49.04,49.31,37200.0,43.1633,43.4185,43.1545,43.3921,37200.0
2012-01-26 11:30:00,49.31,49.41,49.31,49.39,27400.0,43.3921,43.4801,43.3921,43.4625,27400.0
2012-01-26 12:00:00,49.39,49.4,49.03,49.05,42600.0,43.4625,43.4713,43.1457,43.1633,42600.0
2012-01-26 12:30:00,49.05,49.3,49.03,49.29,24400.0,43.1633,43.3833,43.1457,43.3745,24400.0
2012-01-26 13:00:00,49.32,49.92,49.32,49.9,109300.0,43.4009,43.9289,43.4009,43.9113,109300.0
2012-01-26 13:30:00,49.9,49.99,49.53,49.77,70000.0,43.9113,43.9905,43.5857,43.7969,70000.0
2012-01-26 14:00:00,49.77,49.8,49.55,49.62,74000.0,43.7969,43.8233,43.6033,43.6649,74000.0
2012-01-26 14:30:00,49.62,49.74,49.46,49.47,70600.0,43.6649,43.7705,43.5241,43.5329,70600.0
2012-01-26 15:00:00,49.46,49.46,49.12,49.15,138200.0,43.5241,43.5241,43.2249,43.2513,138200.0
2012-01-26 15:30:00,49.12,49.33,49.12,49.29,270000.0,43.2249,43.4097,43.2249,43.3745,270000.0
2012-01-27 09:30:00,50.51,51.9,50.21,50.81,522600.0,44.4481,45.6712,44.1841,44.712,522600.0
2012-01-27 10:00:00,50.81,50.95,50.54,50.9,160700.0,44.712,44.8352,44.4745,44.7912,160700.0
2012-01-27 10:30:00,50.87,50.9,50.63,50.8,263400.0,44.7648,44.7912,44.5537,44.7032,263400.0
2012-01-27 11:00:00,50.8,51.43,50.8,51.38,315000.0,44.7032,45.2576,44.7032,45.2136,315000.0
2012-01-27 11:30:00,51.38,51.39,50.82,50.9,101900.0,45.2136,45.2224,44.7208,44.7912,101900.0
2012-01-27 12:00:00,50.9,51.25,50.88,51.22,126000.0,44.7912,45.0992,44.7736,45.0728,126000.0
2012-01-27 12:30:00,51.22,51.38,51.04,51.08,138000.0,45.0728,45.2136,44.9144,44.9496,138000.0
2012-01-27 13:00:00,51.06,51.28,51.0,51.15,64600.0,44.932,45.1256,44.8792,45.0112,64600.0
2012-01-27 13:30:00,51.15,51.28,51.1,51.2,222800.0,45.0112,45.1256,44.9672,45.0552,222800.0
2012-01-27 14:00:00,51.2,51.21,50.95,51.06,113200.0,45.0552,45.064,44.8352,44.932,113200.0
2012-01-27 14:30:00,51.07,51.23,51.06,51.13,114600.0,44.9408,45.0816,44.932,44.9936,114600.0
2012-01-27 15:00:00,51.14,51.21,51.0,51.0,121400.0,45.0024,45.064,44.8792,44.8792,121400.0
2012-01-27 15:30:00,51.0,51.06,50.75,50.81,249300.0,44.8792,44.932,44.6592,44.712,249300.0
2012-01-30 09:30:00,50.73,50.73,50.05,50.36,132700.0,44.6416,44.6416,44.0433,44.3161,132700.0
2012-01-30 10:00:00,50.36,50.72,50.35,50.4,83400.0,44.3161,44.6328,44.3073,44.3513,83400.0
2012-01-30 10:30:00,50.39,50.64,50.36,50.64,35800.0,44.3425,44.5624,44.3161,44.5624,35800.0
2012-01-30 11:00:00,50.63,50.88,50.63,50.83,37400.0,44.5537,44.7736,44.5537,44.7296,37400.0
2012-01-30 11:30:00,50.83,50.88,50.63,50.64,79400.0,44.7296,44.7736,44.5537,44.5624,79400.0
2012-01-30 12:00:00,50.64,50.76,50.61,50.72,39600.0,44.5624,44.668,44.5361,44.6328,39600.0
2012-01-30 12:30:00,50.72,50.77,50.62,50.74,27000.0,44.6328,44.6768,44.5449,44.6504,27000.0
2012-01-30 13:00:00,50.73,50.73,50.62,50.62,40800.0,44.6416,44.6416,44.5449,44.5449,40800.0
2012-01-30 13:30:00,50.63,50.77,50.61,50.72,43600.0,44.5537,44.6768,44.5361,44.6328,43600.0
2012-01-30 14:00:00,50.73,50.8,50.68,50.78,49900.0,44.6416,44.7032,44.5976,44.6856,49900.0
2012-01-30 14:30:00,50.78,50.84,50.73,50.82,46900.0,44.6856,44.7384,44.6416,44.7208,46900.0
2012-01-30 15:00:00,50.82,50.88,50.77,50.87,45900.0,44.7208,44.7736,44.6768,44.7648,45900.0
2012-01-30 15:30:00,50.87,50.88,50.7,50.78,101400.0,44.7648,44.7736,44.6152,44.6856,101400.0
2012-01-31 09:30:00,50.82,51.0,50.22,50.52,129200.0,44.7208,44.8792,44.1929,44.4569,129200.0
2012-01-31 10:00:00,50.52,50.52,50.18,50.38,109900.0,44.4569,44.4569,44.1577,44.3337,109900.0
2012-01-31 10:30:00,50.36,50.48,50.34,50.43,141000.0,44.3161,44.4217,44.2985,44.3777,141000.0
2012-01-31 11:00:00,50.43,50.52,50.36,50.45,42900.0,44.3777,44.4569,44.3161,44.3953,42900.0
2012-01-31 11:30:00,50.45,50.63,50.44,50.59,33800.0,44.3953,44.5537,44.3865,44.5185,33800.0
2012-01-31 12:00:00,50.59,50.87,50.58,50.82,40900.0,44.5185,44.7648,44.5097,44.7208,40900.0
2012-01-31 12:30:00,50.82,50.95,50.82,50.94,43400.0,44.7208,44.8352,44.7208,44.8264,43400.0
2012-01-31 13:00:00,50.89,50.97,50.88,50.91,36500.0,44.7824,44.8528,44.7736,44.8,36500.0
2012-01-31 13:30:00,50.92,50.93,50.75,50.82,50500.0,44.8088,44.8176,44.6592,44.7208,50500.0
2012-01-31 14:00:00,50.8,51.18,50.77,51.17,117500.0,44.7032,45.0376,44.6768,45.0288,117500.0
2012-01-31 14:30:00,51.16,51.17,51.06,51.17,46100.0,45.02,45.0288,44.932,45.0288,46100.0
2012-01-31 15:00:00,51.17,51.17,50.98,51.08,176200.0,45.0288,45.0288,44.8616,44.9496,176200.0
2012-01-31 15:30:00,51.08,51.3,50.99,51.08,412800.0,44.9496,45.1432,44.8704,44.9496,412800.0
2012-02-01 09:30:00,51.55,51.77,51.05,51.11,91200.0,45.3632,45.5568,44.9232,44.976,91200.0
2012-02-01 10:00:00,51.12,51.58,51.06,51.5,109700.0,44.9848,45.3896,44.932,45.3192,109700.0
2012-02-01 10:30:00,51.51,51.79,51.5,51.77,59800.0,45.328,45.5744,45.3192,45.5568,59800.0
2012-02-01 11:00:00,51.79,51.89,51.7,51.73,129900.0,45.5744,45.6624,45.4952,45.5216,129900.0
2012-02-01 11:30:00,51.72,51.75,51.55,51.62,93300.0,45.5128,45.5392,45.3632,45.4248,93300.0
2012-02-01 12:00:00,51.61,51.69,51.6,51.66,45700.0,45.416,45.4864,45.4072,45.46,45700.0
2012-02-01 12:30:00,51.66,51.69,51.59,51.66,39500.0,45.46,45.4864,45.3984,45.46,39500.0
2012-02-01 13:00:00,51.65,51.74,51.6,51.61,53200.0,45.4512,45.5304,45.4072,45.416,53200.0
2012-02-01 13:30:00,51.61,51.68,51.45,51.45,78100.0,45.416,45.4776,45.2752,45.2752,78100.0
2012-02-01 14:00:00,51.45,51.46,51.35,51.37,105400.0,45.2752,45.284,45.1872,45.2048,105400.0
2012-02-01 14:30:00,51.37,51.45,51.34,51.41,57300.0,45.2048,45.2752,45.1784,45.24,57300.0
2012-02-01 15:00:00,51.42,51.57,51.42,51.5,97800.0,45.2488,45.3808,45.2488,45.3192,97800.0
2012-02-01 15:30:00,51.51,51.63,51.48,51.62,130500.0,45.328,45.4336,45.3016,45.4248,130500.0
2012-02-02 09:30:00,51.82,51.82,51.17,51.39,116900.0,45.6008,45.6008,45.0288,45.2224,116900.0
2012-02-02 10:00:00,51.4,51.54,51.4,51.51,57800.0,45.2312,45.3544,45.2312,45.328,57800.0
2012-02-02 10:30:00,51.49,51.65,51.48,51.56,42200.0,45.3104,45.4512,45.3016,45.372,42200.0
2012-02-02 11:00:00,51.57,51.59,51.38,51.42,81800.0,45.3808,45.3984,45.2136,45.2488,81800.0
2012-02-02 11:30:00,51.39,51.39,51.08,51.16,111200.0,45.2224,45.2224,44.9496,45.02,111200.0
2012-02-02 12:00:00,51.16,51.33,51.12,51.33,61600.0,45.02,45.1696,44.9848,45.1696,61600.0
2012-02-02 12:30:00,51.32,51.32,51.23,51.25,45200.0,45.1608,45.1608,45.0816,45.0992,45200.0
2012-02-02 13:00:00,51.24,51.28,51.15,51.15,34600.0,45.0904,45.1256,45.0112,45.0112,34600.0
2012-02-02 13:30:00,51.15,51.23,51.11,51.22,38600.0,45.0112,45.0816,44.976,45.0728,38600.0
2012-02-02 14:00:00,51.23,51.24,51.1,51.11,60400.0,45.0816,45.0904,44.9672,44.976,60400.0
2012-02-02 14:30:00,51.11,51.17,51.08,51.14,70300.0,44.976,45.0288,44.9496,45.0024,70300.0
2012-02-02 15:00:00,51.15,51.22,51.11,51.17,90900.0,45.0112,45.0728,44.976,45.0288,90900.0
2012-02-02 15:30:00,51.17,51.19,51.06,51.17,261800.0,45.0288,45.0464,44.932,45.0288,261800.0
2012-02-03 09:30:00,51.72,52.0,51.68,51.93,93000.0,45.5128,45.7592,45.4776,45.6976,93000.0
2012-02-03 10:00:00,51.91,52.19,51.85,51.98,68100.0,45.68,45.9264,45.6272,45.7416,68100.0
2012-02-03 10:30:00,51.98,52.08,51.93,51.97,28600.0,45.7416,45.8296,45.6976,45.7328,28600.0
2012-02-03 11:00:00,51.99,52.0,51.78,51.79,48400.0,45.7504,45.7592,45.5656,45.5744,48400.0
2012-02-03 11:30:00,51.81,51.81,51.62,51.66,49200.0,45.592,45.592,45.4248,45.46,49200.0
2012-02-03 12:00:00,51.67,51.69,51.38,51.43,69400.0,45.4688,45.4864,45.2136,45.2576,69400.0
2012-02-03 12:30:00,51.43,51.64,51.42,51.53,42000.0,45.2576,45.4424,45.2488,45.3456,42000.0
2012-02-03 13:00:00,51.54,51.55,51.43,51.54,67800.0,45.3544,45.3632,45.2576,45.3544,67800.0
2012-02-03 13:30:00,51.54,51.55,51.38,51.4,26500.0,45.3544,45.3632,45.2136,45.2312,26500.0
2012-02-03 14:00:00,51.39,51.51,51.39,51.5,65000.0,45.2224,45.328,45.2224,45.3192,65000.0
2012-02-03 14:30:00,51.5,51.59,51.48,51.59,93900.0,45.3192,45.3984,45.3016,45.3984,93900.0
2012-02-03 15:00:00,51.58,51.59,51.49,51.55,73700.0,45.3896,45.3984,45.3104,45.3632,73700.0
2012-02-03 15:30:00,51.55,51.58,51.47,51.51,88200.0,45.3632,45.3896,45.2928,45.328,88200.0
2012-02-06 09:30:00,51.22,51.38,51.04,51.13,51700.0,45.0728,45.2136,44.9144,44.9936,51700.0
2012-02-06 10:00:00,51.16,51.35,51.16,51.29,31600.0,45.02,45.1872,45.02,45.1344,31600.0
2012-02-06 10:30:00,51.28,51.34,51.19,51.3,25600.0,45.1256,45.1784,45.0464,45.1432,25600.0
2012-02-06 11:00:00,51.3,51.46,51.29,51.44,13400.0,45.1432,45.284,45.1344,45.2664,13400.0
2012-02-06 11:30:00,51.45,51.47,51.34,51.34,14700.0,45.2752,45.2928,45.1784,45.1784,14700.0
2012-02-06 12:00:00,51.35,51.39,51.28,51.36,19600.0,45.1872,45.2224,45.1256,45.196,19600.0
2012-02-06 12:30:00,51.37,51.49,51.35,51.47,17200.0,45.2048,45.3104,45.1872,45.2928,17200.0
2012-02-06 13:00:00,51.48,51.53,51.39,51.51,24900.0,45.3016,45.3456,45.2224,45.328,24900.0
2012-02-06 13:30:00,51.53,51.77,51.51,51.72,107300.0,45.3456,45.5568,45.328,45.5128,107300.0
2012-02-06 14:00:00,51.72,51.91,51.7,51.88,132300.0,45.5128,45.68,45.4952,45.6536,132300.0
2012-02-06 14:30:00,51.86,52.0,51.86,51.88,112000.0,45.636,45.7592,45.636,45.6536,112000.0
2012-02-06 15:00:00,51.89,51.91,51.65,51.66,257500.0,45.6624,45.68,45.4512,45.46,257500.0
2012-02-06 15:30:00,51.67,51.98,51.66,51.88,214700.0,45.4688,45.7416,45.46,45.6536,214700.0
2012-02-07 09:30:00,51.95,51.95,51.6,51.89,100800.0,45.7152,45.7152,45.4072,45.6624,100800.0
2012-02-07 10:00:00,51.85,52.11,51.66,52.09,102300.0,45.6272,45.856,45.46,45.8384,102300.0
2012-02-07 10:30:00,52.1,52.46,52.1,52.44,147800.0,45.8472,46.164,45.8472,46.1464,147800.0
2012-02-07 11:00:00,52.43,52.64,52.36,52.54,112200.0,46.1376,46.3224,46.076,46.2344,112200.0
2012-02-07 11:30:00,52.56,52.56,52.28,52.35,39200.0,46.252,46.252,46.0056,46.0672,39200.0
2012-02-07 12:00:00,52.36,52.42,52.2,52.23,37400.0,46.076,46.1288,45.9352,45.9616,37400.0
2012-02-07 12:30:00,52.23,52.3,52.21,52.29,32700.0,45.9616,46.0232,45.944,46.0144,32700.0
2012-02-07 13:00:00,52.29,52.5,52.26,52.49,58100.0,46.0144,46.1992,45.988,46.1904,58100.0
2012-02-07 13:30:00,52.48,52.6,52.44,52.59,71800.0,46.1816,46.2872,46.1464,46.2784,71800.0
2012-02-07 14:00:00,52.58,52.67,52.5,52.52,82700.0,46.2696,46.3488,46.1992,46.2168,82700.0
2012-02-07 14:30:00,52.5,52.53,52.34,52.36,43800.0,46.1992,46.2256,46.0584,46.076,43800.0
2012-02-07 15:00:00,52.36,52.5,52.33,52.49,74400.0,46.076,46.1992,46.0496,46.1904,74400.0
2012-02-07 15:30:00,52.48,52.5,52.32,52.39,116500.0,46.1816,46.1992,46.0408,46.1024,116500.0
2012-02-08 09:30:00,52.38,52.58,52.16,52.49,23900.0,46.0936,46.2696,45.9,46.1904,23900.0
2012-02-08 10:00:00,52.46,52.46,52.16,52.19,28400.0,46.164,46.164,45.9,45.9264,28400.0
2012-02-08 10:30:00,52.18,52.18,51.95,51.99,42300.0,45.9176,45.9176,45.7152,45.7504,42300.0
2012-02-08 11:00:00,51.98,52.0,51.68,51.88,47000.0,45.7416,45.7592,45.4776,45.6536,47000.0
2012-02-08 11:30:00,51.87,51.9,51.66,51.78,100200.0,45.6448,45.6712,45.46,45.5656,100200.0
2012-02-08 12:00:00,51.79,51.99,51.78,51.92,22900.0,45.5744,45.7504,45.5656,45.6888,22900.0
2012-02-08 12:30:00,51.92,52.0,51.79,51.87,53700.0,45.6888,45.7592,45.5744,45.6448,53700.0
2012-02-08 13:00:00,51.87,51.91,51.79,51.91,50600.0,45.6448,45.68,45.5744,45.68,50600.0
2012-02-08 13:30:00,51.91,51.92,51.62,51.67,69900.0,45.68,45.6888,45.4248,45.4688,69900.0
2012-02-08 14:00:00,51.66,51.92,51.66,51.86,26600.0,45.46,45.6888,45.46,45.636,26600.0
2012-02-08 14:30:00,51.85,51.93,51.83,51.88,64000.0,45.6272,45.6976,45.6096,45.6536,64000.0
2012-02-08 15:00:00,51.86,51.9,51.79,51.83,86700.0,45.636,45.6712,45.5744,45.6096,86700.0
2012-02-08 15:30:00,51.82,51.95,51.81,51.93,101100.0,45.6008,45.7152,45.592,45.6976,101100.0
2012-02-09 09:30:00,52.0,52.5,51.96,52.26,126100.0,45.7592,46.1992,45.724,45.988,126100.0
2012-02-09 10:00:00,52.28,52.44,52.21,52.36,39400.0,46.0056,46.1464,45.944,46.076,39400.0
2012-02-09 10:30:00,52.34,52.68,52.34,52.65,52200.0,46.0584,46.3576,46.0584,46.3312,52200.0
2012-02-09 11:00:00,52.66,52.78,52.57,52.74,46000.0,46.34,46.4456,46.2608,46.4104,46000.0
2012-02-09 11:30:00,52.74,52.91,52.68,52.77,98500.0,46.4104,46.56,46.3576,46.4368,98500.0
2012-02-09 12:00:00,52.77,52.83,52.59,52.69,106800.0,46.4368,46.4896,46.2784,46.3664,106800.0
2012-02-09 12:30:00,52.7,52.72,52.62,52.66,25500.0,46.3752,46.3928,46.3048,46.34,25500.0
2012-02-09 13:00:00,52.67,52.77,52.59,52.77,37300.0,46.3488,46.4368,46.2784,46.4368,37300.0
2012-02-09 13:30:00,52.77,52.86,52.75,52.85,26000.0,46.4368,46.516,46.4192,46.5072,26000.0
2012-02-09 14:00:00,52.83,53.02,52.77,53.0,71400.0,46.4896,46.6568,46.4368,46.6392,71400.0
2012-02-09 14:30:00,53.01,53.01,52.87,52.93,50600.0,46.648,46.648,46.5248,46.5776,50600.0
2012-02-09 15:00:00,52.93,52.99,52.73,52.74,105600.0,46.5776,46.6304,46.4016,46.4104,105600.0
2012-02-09 15:30:00,52.74,52.86,52.58,52.79,152000.0,46.4104,46.516,46.2696,46.4544,152000.0
2012-02-10 09:30:00,51.98,52.18,51.65,51.73,90200.0,45.8641,46.0405,45.5729,45.6435,90200.0
2012-02-10 10:00:00,51.73,51.77,51.55,51.68,33300.0,45.6435,45.6788,45.4846,45.5993,33300.0
2012-02-10 10:30:00,51.68,52.02,51.63,52.0,31500.0,45.5993,45.8993,45.5552,45.8817,31500.0
2012-02-10 11:00:00,52.02,52.2,52.0,52.14,106000.0,45.8993,46.0582,45.8817,46.0052,106000.0
2012-02-10 11:30:00,52.12,52.14,51.88,51.88,85100.0,45.9876,46.0052,45.7758,45.7758,85100.0
2012-02-10 12:00:00,51.89,51.92,51.8,51.83,72800.0,45.7846,45.8111,45.7052,45.7317,72800.0
2012-02-10 12:30:00,51.83,51.99,51.82,51.98,33500.0,45.7317,45.8729,45.7229,45.8641,33500.0
2012-02-10 13:00:00,51.98,52.04,51.96,51.98,57200.0,45.8641,45.917,45.8464,45.8641,57200.0
2012-02-10 13:30:00,51.97,52.03,51.79,51.91,61200.0,45.8552,45.9082,45.6964,45.8023,61200.0
2012-02-10 14:00:00,51.89,51.96,51.79,51.96,62400.0,45.7846,45.8464,45.6964,45.8464,62400.0
2012-02-10 14:30:00,51.97,52.05,51.95,52.05,51800.0,45.8552,45.9258,45.8376,45.9258,51800.0
2012-02-10 15:00:00,52.05,52.1,51.92,52.1,127700.0,45.9258,45.9699,45.8111,45.9699,127700.0
2012-02-10 15:30:00,52.11,52.31,52.09,52.31,172400.0,45.9788,46.1552,45.9611,46.1552,172400.0
2012-02-13 09:30:00,52.63,52.91,52.58,52.83,131400.0,46.4376,46.6846,46.3935,46.614,131400.0
2012-02-13 10:00:00,52.8,52.84,52.43,52.56,27400.0,46.5876,46.6229,46.2611,46.3758,27400.0
2012-02-13 10:30:00,52.55,52.55,52.32,52.46,26000.0,46.367,46.367,46.164,46.2876,26000.0
2012-02-13 11:00:00,52.43,52.47,52.25,52.34,33000.0,46.2611,46.2964,46.1023,46.1817,33000.0
2012-02-13 11:30:00,52.31,52.35,52.23,52.27,57900.0,46.1552,46.1905,46.0846,46.1199,57900.0
2012-02-13 12:00:00,52.28,52.4,52.27,52.34,24600.0,46.1288,46.2346,46.1199,46.1817,24600.0
2012-02-13 12:30:00,52.32,52.33,52.26,52.29,45300.0,46.164,46.1729,46.1111,46.1376,45300.0
2012-02-13 13:00:00,52.3,52.35,52.28,52.34,42400.0,46.1464,46.1905,46.1288,46.1817,42400.0
2012-02-13 13:30:00,52.35,52.38,52.34,52.34,29000.0,46.1905,46.217,46.1817,46.1817,29000.0
2012-02-13 14:00:00,52.35,52.48,52.35,52.45,61000.0,46.1905,46.3052,46.1905,46.2788,61000.0
2012-02-13 14:30:00,52.46,52.48,52.4,52.46,26100.0,46.2876,46.3052,46.2346,46.2876,26100.0
2012-02-13 15:00:00,52.45,52.47,52.37,52.4,48900.0,46.2788,46.2964,46.2082,46.2346,48900.0
2012-02-13 15:30:00,52.4,52.42,52.29,52.3,237300.0,46.2346,46.2523,46.1376,46.1464,237300.0
2012-02-14 09:30:00,52.06,52.29,51.93,52.22,42700.0,45.9346,46.1376,45.8199,46.0758,42700.0
2012-02-14 10:00:00,52.21,52.29,51.92,52.1,20800.0,46.067,46.1376,45.8111,45.9699,20800.0
2012-02-14 10:30:00,52.1,52.14,51.8,51.94,14500.0,45.9699,46.0052,45.7052,45.8288,14500.0
2012-02-14 11:00:00,51.94,52.05,51.92,52.01,16900.0,45.8288,45.9258,45.8111,45.8905,16900.0
2012-02-14 11:30:00,52.01,52.12,51.95,52.08,41700.0,45.8905,45.9876,45.8376,45.9523,41700.0
2012-02-14 12:00:00,52.07,52.08,51.94,52.03,13500.0,45.9435,45.9523,45.8288,45.9082,13500.0
2012-02-14 12:30:00,52.04,52.1,51.93,51.95,20200.0,45.917,45.9699,45.8199,45.8376,20200.0
2012-02-14 13:00:00,51.97,51.97,51.89,51.93,18200.0,45.8552,45.8552,45.7846,45.8199,18200.0
2012-02-14 13:30:00,51.92,52.06,51.91,52.01,22200.0,45.8111,45.9346,45.8023,45.8905,22200.0
2012-02-14 14:00:00,52.03,52.11,51.93,51.94,24700.0,45.9082,45.9788,45.8199,45.8288,24700.0
2012-02-14 14:30:00,51.93,52.0,51.89,51.98,25700.0,45.8199,45.8817,45.7846,45.8641,25700.0
2012-02-14 15:00:00,51.97,52.04,51.73,51.74,79900.0,45.8552,45.917,45.6435,45.6523,79900.0
2012-02-14 15:30:00,51.74,51.84,51.54,51.71,381800.0,45.6523,45.7405,45.4758,45.6258,381800.0
2012-02-15 09:30:00,51.95,52.01,51.39,51.42,73800.0,45.8376,45.8905,45.3435,45.3699,73800.0
2012-02-15 10:00:00,51.42,51.51,51.16,51.51,77900.0,45.3699,45.4494,45.1405,45.4494,77900.0
2012-02-15 10:30:00,51.51,51.59,51.34,51.54,53700.0,45.4494,45.5199,45.2994,45.4758,53700.0
2012-02-15 11:00:00,51.54,51.68,51.53,51.66,29500.0,45.4758,45.5993,45.467,45.5817,29500.0
2012-02-15 11:30:00,51.66,51.79,51.65,51.68,35900.0,45.5817,45.6964,45.5729,45.5993,35900.0
2012-02-15 12:00:00,51.69,51.71,51.43,51.51,43000.0,45.6082,45.6258,45.3788,45.4494,43000.0
2012-02-15 12:30:00,51.51,51.51,51.15,51.28,77600.0,45.4494,45.4494,45.1317,45.2464,77600.0
2012-02-15 13:00:00,51.27,51.46,51.1,51.42,39200.0,45.2376,45.4052,45.0876,45.3699,39200.0
2012-02-15 13:30:00,51.42,51.46,51.26,51.33,34900.0,45.3699,45.4052,45.2288,45.2905,34900.0
2012-02-15 14:00:00,51.32,51.43,51.22,51.43,38700.0,45.2817,45.3788,45.1935,45.3788,38700.0
2012-02-15 14:30:00,51.41,51.43,51.15,51.15,50800.0,45.3611,45.3788,45.1317,45.1317,50800.0
2012-02-15 15:00:00,51.16,51.21,50.96,51.0,100700.0,45.1405,45.1846,44.9641,44.9994,100700.0
2012-02-15 15:30:00,51.01,51.25,51.01,51.2,145300.0,45.0082,45.2199,45.0082,45.1758,145300.0
2012-02-16 09:30:00,51.34,51.76,51.1,51.7,54900.0,45.2994,45.6699,45.0876,45.617,54900.0
2012-02-16 10:00:00,51.76,51.93,51.71,51.88,35000.0,45.6699,45.8199,45.6258,45.7758,35000.0
2012-02-16 10:30:00,51.92,52.05,51.51,51.51,32900.0,45.8111,45.9258,45.4494,45.4494,32900.0
2012-02-16 11:00:00,51.53,51.84,51.53,51.72,34000.0,45.467,45.7405,45.467,45.6346,34000.0
2012-02-16 11:30:00,51.75,52.0,51.71,51.96,43300.0,45.6611,45.8817,45.6258,45.8464,43300.0
2012-02-16 12:00:00,51.96,52.08,51.94,52.02,15500.0,45.8464,45.9523,45.8288,45.8993,15500.0
2012-02-16 12:30:00,52.01,52.12,51.95,52.12,11900.0,45.8905,45.9876,45.8376,45.9876,11900.0
2012-02-16 13:00:00,52.11,52.11,51.93,52.02,33200.0,45.9788,45.9788,45.8199,45.8993,33200.0
2012-02-16 13:30:00,52.02,52.12,51.98,52.12,14300.0,45.8993,45.9876,45.8641,45.9876,14300.0
2012-02-16 14:00:00,52.13,52.19,52.04,52.1,25000.0,45.9964,46.0493,45.917,45.9699,25000.0
2012-02-16 14:30:00,52.09,52.14,51.98,51.98,33900.0,45.9611,46.0052,45.8641,45.8641,33900.0
2012-02-16 15:00:00,52.0,52.31,52.0,52.29,67600.0,45.8817,46.1552,45.8817,46.1376,67600.0
2012-02-16 15:30:00,52.3,52.4,52.26,52.37,134000.0,46.1464,46.2346,46.1111,46.2082,134000.0
2012-02-17 09:30:00,52.46,52.49,52.19,52.31,52700.0,46.2876,46.314,46.0493,46.1552,52700.0
2012-02-17 10:00:00,52.31,52.41,52.22,52.38,46300.0,46.1552,46.2435,46.0758,46.217,46300.0
2012-02-17 10:30:00,52.35,52.38,51.97,52.02,30300.0,46.1905,46.217,45.8552,45.8993,30300.0
2012-02-17 11:00:00,52.01,52.01,51.69,51.72,35300.0,45.8905,45.8905,45.6082,45.6346,35300.0
2012-02-17 11:30:00,51.71,51.72,51.5,51.5,30800.0,45.6258,45.6346,45.4405,45.4405,30800.0
2012-02-17 12:00:00,51.5,51.74,51.47,51.67,21700.0,45.4405,45.6523,45.4141,45.5905,21700.0
2012-02-17 12:30:00,51.66,51.81,51.66,51.8,30900.0,45.5817,45.7141,45.5817,45.7052,30900.0
2012-02-17 13:00:00,51.79,51.85,51.65,51.83,58300.0,45.6964,45.7493,45.5729,45.7317,58300.0
2012-02-17 13:30:00,51.83,51.96,51.81,51.94,54900.0,45.7317,45.8464,45.7141,45.8288,54900.0
2012-02-17 14:00:00,51.94,51.95,51.83,51.86,41500.0,45.8288,45.8376,45.7317,45.7582,41500.0
2012-02-17 14:30:00,51.85,51.87,51.72,51.75,22000.0,45.7493,45.767,45.6346,45.6611,22000.0
2012-02-17 15:00:00,51.76,51.76,51.65,51.71,41000.0,45.6699,45.6699,45.5729,45.6258,41000.0
2012-02-17 15:30:00,51.71,51.82,51.65,51.76,141900.0,45.6258,45.7229,45.5729,45.6699,141900.0
2012-02-21 09:30:00,51.79,51.95,51.38,51.38,42100.0,45.6964,45.8376,45.3346,45.3346,42100.0
2012-02-21 10:00:00,51.37,51.86,51.37,51.62,77000.0,45.3258,45.7582,45.3258,45.5464,77000.0
2012-02-21 10:30:00,51.64,51.87,51.64,51.66,59600.0,45.5641,45.767,45.5641,45.5817,59600.0
2012-02-21 11:00:00,51.68,51.79,51.58,51.58,15100.0,45.5993,45.6964,45.5111,45.5111,15100.0
2012-02-21 11:30:00,51.58,51.6,51.45,51.49,24900.0,45.5111,45.5288,45.3964,45.4317,24900.0
2012-02-21 12:00:00,51.49,51.6,51.48,51.57,57700.0,45.4317,45.5288,45.4229,45.5023,57700.0
2012-02-21 12:30:00,51.56,51.66,51.56,51.58,32400.0,45.4935,45.5817,45.4935,45.5111,32400.0
2012-02-21 13:00:00,51.57,51.6,51.48,51.58,39400.0,45.5023,45.5288,45.4229,45.5111,39400.0
2012-02-21 13:30:00,51.58,51.69,51.57,51.62,41300.0,45.5111,45.6082,45.5023,45.5464,41300.0
2012-02-21 14:00:00,51.62,51.64,51.25,51.27,63900.0,45.5464,45.5641,45.2199,45.2376,63900.0
2012-02-21 14:30:00,51.25,51.28,51.08,51.19,65100.0,45.2199,45.2464,45.0699,45.167,65100.0
2012-02-21 15:00:00,51.19,51.28,51.14,51.14,53400.0,45.167,45.2464,45.1229,45.1229,53400.0
2012-02-21 15:30:00,51.17,51.37,51.1,51.31,136100.0,45.1494,45.3258,45.0876,45.2729,136100.0
2012-02-22 09:30:00,51.32,51.63,51.2,51.44,100200.0,45.2817,45.5552,45.1758,45.3876,100200.0
2012-02-22 10:00:00,51.43,51.54,51.36,51.48,55300.0,45.3788,45.4758,45.317,45.4229,55300.0
2012-02-22 10:30:00,51.48,51.51,51.34,51.38,75100.0,45.4229,45.4494,45.2994,45.3346,75100.0
2012-02-22 11:00:00,51.35,51.45,51.34,51.36,22200.0,45.3082,45.3964,45.2994,45.317,22200.0
2012-02-22 11:30:00,51.36,51.4,51.04,51.13,45100.0,45.317,45.3523,45.0347,45.1141,45100.0
2012-02-22 12:00:00,51.13,51.25,51.05,51.15,40800.0,45.1141,45.2199,45.0435,45.1317,40800.0
2012-02-22 12:30:00,51.15,51.2,51.09,51.16,30200.0,45.1317,45.1758,45.0788,45.1405,30200.0
2012-02-22 13:00:00,51.16,51.35,51.11,51.24,44700.0,45.1405,45.3082,45.0964,45.2111,44700.0
2012-02-22 13:30:00,51.23,51.26,51.15,51.22,43900.0,45.2023,45.2288,45.1317,45.1935,43900.0
2012-02-22 14:00:00,51.22,51.23,51.06,51.1,82300.0,45.1935,45.2023,45.0523,45.0876,82300.0
2012-02-22 14:30:00,51.1,51.11,50.97,51.09,84700.0,45.0876,45.0964,44.9729,45.0788,84700.0
2012-02-22 15:00:00,51.08,51.2,50.94,51.0,77300.0,45.0699,45.1758,44.9464,44.9994,77300.0
2012-02-22 15:30:00,50.99,51.03,50.83,50.95,151100.0,44.9905,45.0258,44.8494,44.9552,151100.0
2012-02-23 09:30:00,50.97,50.97,50.3,50.45,65300.0,44.9729,44.9729,44.3817,44.5141,65300.0
2012-02-23 10:00:00,50.48,50.63,50.32,50.57,105500.0,44.5405,44.6729,44.3994,44.62,105500.0
2012-02-23 10:30:00,50.56,50.65,50.5,50.57,84800.0,44.6111,44.6905,44.5582,44.62,84800.0
2012-02-23 11:00:00,50.58,50.75,50.56,50.62,147100.0,44.6288,44.7788,44.6111,44.6641,147100.0
2012-02-23 11:30:00,50.6,50.71,50.59,50.7,47400.0,44.6464,44.7435,44.6376,44.7347,47400.0
2012-02-23 12:00:00,50.71,50.78,50.68,50.71,84300.0,44.7435,44.8052,44.717,44.7435,84300.0
2012-02-23 12:30:00,50.72,50.82,50.68,50.72,71100.0,44.7523,44.8405,44.717,44.7523,71100.0
2012-02-23 13:00:00,50.73,50.73,50.61,50.66,51700.0,44.7611,44.7611,44.6552,44.6994,51700.0
2012-02-23 13:30:00,50.66,50.7,50.51,50.58,81500.0,44.6994,44.7347,44.567,44.6288,81500.0
2012-02-23 14:00:00,50.59,50.61,50.51,50.6,68800.0,44.6376,44.6552,44.567,44.6464,68800.0
2012-02-23 14:30:00,50.6,50.61,50.54,50.54,96500.0,44.6464,44.6552,44.5935,44.5935,96500.0
2012-02-23 15:00:00,50.55,50.59,50.52,50.54,154400.0,44.6023,44.6376,44.5758,44.5935,154400.0
2012-02-23 15:30:00,50.54,50.54,50.38,50.42,330600.0,44.5935,44.5935,44.4523,44.4876,330600.0
2012-02-24 09:30:00,50.7,51.08,50.6,51.0,116200.0,44.7347,45.0699,44.6464,44.9994,116200.0
2012-02-24 10:00:00,50.99,51.26,50.88,51.04,112900.0,44.9905,45.2288,44.8935,45.0347,112900.0
2012-02-24 10:30:00,51.03,51.15,51.01,51.1,81000.0,45.0258,45.1317,45.0082,45.0876,81000.0
2012-02-24 11:00:00,51.11,51.25,51.11,51.19,53600.0,45.0964,45.2199,45.0964,45.167,53600.0
2012-02-24 11:30:00,51.2,51.42,51.15,51.4,52100.0,45.1758,45.3699,45.1317,45.3523,52100.0
2012-02-24 12:00:00,51.4,51.42,51.23,51.25,61300.0,45.3523,45.3699,45.2023,45.2199,61300.0
2012-02-24 12:30:00,51.26,51.31,51.1,51.22,31500.0,45.2288,45.2729,45.0876,45.1935,31500.0
2012-02-24 13:00:00,51.23,51.3,51.16,51.17,21600.0,45.2023,45.2641,45.1405,45.1494,21600.0
2012-02-24 13:30:00,51.16,51.16,50.89,50.94,47100.0,45.1405,45.1405,44.9023,44.9464,47100.0
2012-02-24 14:00:00,50.95,51.05,50.87,50.89,37800.0,44.9552,45.0435,44.8847,44.9023,37800.0
2012-02-24 14:30:00,50.89,50.9,50.76,50.79,48000.0,44.9023,44.9111,44.7876,44.8141,48000.0
2012-02-24 15:00:00,50.81,50.91,50.79,50.84,40500.0,44.8317,44.9199,44.8141,44.8582,40500.0
2012-02-24 15:30:00,50.85,50.91,50.75,50.78,199000.0,44.867,44.9199,44.7788,44.8052,199000.0
2012-02-27 09:30:00,50.62,50.8,50.31,50.44,60800.0,44.6641,44.8229,44.3905,44.5052,60800.0
2012-02-27 10:00:00,50.48,50.63,50.4,50.6,57900.0,44.5405,44.6729,44.47,44.6464,57900.0
2012-02-27 10:30:00,50.6,50.7,50.56,50.7,78400.0,44.6464,44.7347,44.6111,44.7347,78400.0
2012-02-27 11:00:00,50.69,51.06,50.68,50.88,82200.0,44.7258,45.0523,44.717,44.8935,82200.0
2012-02-27 11:30:00,50.88,51.06,50.83,50.94,77000.0,44.8935,45.0523,44.8494,44.9464,77000.0
2012-02-27 12:00:00,50.93,51.1,50.92,51.1,31600.0,44.9376,45.0876,44.9288,45.0876,31600.0
2012-02-27 12:30:00,51.1,51.17,51.05,51.12,42800.0,45.0876,45.1494,45.0435,45.1052,42800.0
2012-02-27 13:00:00,51.11,51.26,51.05,51.25,51900.0,45.0964,45.2288,45.0435,45.2199,51900.0
2012-02-27 13:30:00,51.27,51.28,51.06,51.09,26100.0,45.2376,45.2464,45.0523,45.0788,26100.0
2012-02-27 14:00:00,51.09,51.13,51.02,51.06,17100.0,45.0788,45.1141,45.017,45.0523,17100.0
2012-02-27 14:30:00,51.06,51.13,51.0,51.08,27700.0,45.0523,45.1141,44.9994,45.0699,27700.0
2012-02-27 15:00:00,51.1,51.14,51.01,51.07,54800.0,45.0876,45.1229,45.0082,45.0611,54800.0
2012-02-27 15:30:00,51.09,51.13,50.95,51.03,163400.0,45.0788,45.1141,44.9552,45.0258,163400.0
2012-02-28 09:30:00,50.91,51.16,50.74,50.98,54000.0,44.9199,45.1405,44.7699,44.9817,54000.0
2012-02-28 10:00:00,51.06,51.4,50.91,51.27,91700.0,45.0523,45.3523,44.9199,45.2376,91700.0
2012-02-28 10:30:00,51.29,51.57,51.25,51.38,52200.0,45.2552,45.5023,45.2199,45.3346,52200.0
2012-02-28 11:00:00,51.38,51.42,51.18,51.21,50900.0,45.3346,45.3699,45.1582,45.1846,50900.0
2012-02-28 11:30:00,51.22,51.31,51.12,51.28,122800.0,45.1935,45.2729,45.1052,45.2464,122800.0
2012-02-28 12:00:00,51.29,51.31,51.01,51.01,35700.0,45.2552,45.2729,45.0082,45.0082,35700.0
2012-02-28 12:30:00,51.01,51.12,51.0,51.05,16400.0,45.0082,45.1052,44.9994,45.0435,16400.0
2012-02-28 13:00:00,51.05,51.06,51.0,51.02,21100.0,45.0435,45.0523,44.9994,45.017,21100.0
2012-02-28 13:30:00,51.01,51.1,50.92,50.98,41600.0,45.0082,45.0876,44.9288,44.9817,41600.0
2012-02-28 14:00:00,50.97,51.07,50.9,50.91,30700.0,44.9729,45.0611,44.9111,44.9199,30700.0
2012-02-28 14:30:00,50.9,51.07,50.88,50.98,33600.0,44.9111,45.0611,44.8935,44.9817,33600.0
2012-02-28 15:00:00,50.98,51.04,50.89,50.94,39600.0,44.9817,45.0347,44.9023,44.9464,39600.0
2012-02-28 15:30:00,50.94,50.95,50.74,50.81,263400.0,44.9464,44.9552,44.7699,44.8317,263400.0
2012-02-29 09:30:00,50.85,51.12,50.73,51.07,70800.0,44.867,45.1052,44.7611,45.0611,70800.0
2012-02-29 10:00:00,51.08,51.34,51.03,51.22,97600.0,45.0699,45.2994,45.0258,45.1935,97600.0
2012-02-29 10:30:00,51.2,51.2,50.86,50.96,102600.0,45.1758,45.1758,44.8758,44.9641,102600.0
2012-02-29 11:00:00,50.98,50.98,50.79,50.88,26400.0,44.9817,44.9817,44.8141,44.8935,26400.0
2012-02-29 11:30:00,50.88,51.33,50.88,51.12,68800.0,44.8935,45.2905,44.8935,45.1052,68800.0
2012-02-29 12:00:00,51.12,51.33,51.11,51.26,71900.0,45.1052,45.2905,45.0964,45.2288,71900.0
2012-02-29 12:30:00,51.28,51.3,51.23,51.29,22300.0,45.2464,45.2641,45.2023,45.2552,22300.0
2012-02-29 13:00:00,51.28,51.33,51.23,51.25,45000.0,45.2464,45.2905,45.2023,45.2199,45000.0
2012-02-29 13:30:00,51.25,51.5,51.22,51.47,41000.0,45.2199,45.4405,45.1935,45.4141,41000.0
2012-02-29 14:00:00,51.46,51.53,51.35,51.45,45100.0,45.4052,45.467,45.3082,45.3964,45100.0
2012-02-29 14:30:00,51.46,51.46,51.2,51.27,56300.0,45.4052,45.4052,45.1758,45.2376,56300.0
2012-02-29 15:00:00,51.26,51.3,51.11,51.2,54200.0,45.2288,45.2641,45.0964,45.1758,54200.0
2012-02-29 15:30:00,51.2,51.33,51.07,51.2,205900.0,45.1758,45.2905,45.0611,45.1758,205900.0
2012-03-01 09:30:00,51.28,51.98,51.27,51.86,54600.0,45.2464,45.8641,45.2376,45.7582,54600.0
2012-03-01 10:00:00,51.79,51.79,51.3,51.66,55600.0,45.6964,45.6964,45.2641,45.5817,55600.0
2012-03-01 10:30:00,51.66,51.91,51.65,51.89,65500.0,45.5817,45.8023,45.5729,45.7846,65500.0
2012-03-01 11:00:00,51.89,51.9,51.73,51.88,32500.0,45.7846,45.7935,45.6435,45.7758,32500.0
2012-03-01 11:30:00,51.9,52.06,51.86,52.03,42300.0,45.7935,45.9346,45.7582,45.9082,42300.0
2012-03-01 12:00:00,52.02,52.2,51.99,52.1,38200.0,45.8993,46.0582,45.8729,45.9699,38200.0
2012-03-01 12:30:00,52.1,52.24,52.05,52.16,29600.0,45.9699,46.0935,45.9258,46.0229,29600.0
2012-03-01 13:00:00,52.16,52.17,52.02,52.16,37900.0,46.0229,46.0317,45.8993,46.0229,37900.0
2012-03-01 13:30:00,52.16,52.34,52.08,52.33,80600.0,46.0229,46.1817,45.9523,46.1729,80600.0
2012-03-01 14:00:00,52.31,52.41,52.1,52.16,52200.0,46.1552,46.2435,45.9699,46.0229,52200.0
2012-03-01 14:30:00,52.15,52.21,52.06,52.12,33100.0,46.014,46.067,45.9346,45.9876,33100.0
2012-03-01 15:00:00,52.12,52.12,51.73,51.82,133900.0,45.9876,45.9876,45.6435,45.7229,133900.0
2012-03-01 15:30:00,51.81,52.13,51.75,52.09,162300.0,45.7141,45.9964,45.6611,45.9611,162300.0
2012-03-02 09:30:00,51.15,51.33,50.82,50.91,137500.0,45.1317,45.2905,44.8405,44.9199,137500.0
2012-03-02 10:00:00,50.9,51.23,50.89,51.11,64700.0,44.9111,45.2023,44.9023,45.0964,64700.0
2012-03-02 10:30:00,51.12,51.29,51.0,51.24,55800.0,45.1052,45.2552,44.9994,45.2111,55800.0
2012-03-02 11:00:00,51.21,51.21,51.1,51.14,61600.0,45.1846,45.1846,45.0876,45.1229,61600.0
2012-03-02 11:30:00,51.13,51.15,51.0,51.04,87400.0,45.1141,45.1317,44.9994,45.0347,87400.0
2012-03-02 12:00:00,51.04,51.05,50.85,50.9,54700.0,45.0347,45.0435,44.867,44.9111,54700.0
2012-03-02 12:30:00,50.89,50.91,50.66,50.75,49200.0,44.9023,44.9199,44.6994,44.7788,49200.0
2012-03-02 13:00:00,50.74,50.77,50.65,50.76,32700.0,44.7699,44.7964,44.6905,44.7876,32700.0
2012-03-02 13:30:00,50.78,50.84,50.73,50.78,27200.0,44.8052,44.8582,44.7611,44.8052,27200.0
2012-03-02 14:00:00,50.78,50.82,50.66,50.66,38200.0,44.8052,44.8405,44.6994,44.6994,38200.0
2012-03-02 14:30:00,50.67,50.85,50.65,50.83,47200.0,44.7082,44.867,44.6905,44.8494,47200.0
2012-03-02 15:00:00,50.83,50.91,50.76,50.91,65400.0,44.8494,44.9199,44.7876,44.9199,65400.0
2012-03-02 15:30:00,50.9,50.97,50.73,50.88,101100.0,44.9111,44.9729,44.7611,44.8935,101100.0
2012-03-05 09:30:00,50.89,50.99,50.44,50.93,48900.0,44.9023,44.9905,44.5052,44.9376,48900.0
2012-03-05 10:00:00,50.97,51.09,50.79,50.82,47700.0,44.9729,45.0788,44.8141,44.8405,47700.0
2012-03-05 10:30:00,50.79,51.03,50.73,50.99,19400.0,44.8141,45.0258,44.7611,44.9905,19400.0
2012-03-05 11:00:00,51.03,51.2,50.83,50.98,37500.0,45.0258,45.1758,44.8494,44.9817,37500.0
2012-03-05 11:30:00,50.97,51.15,50.95,51.11,22900.0,44.9729,45.1317,44.9552,45.0964,22900.0
2012-03-05 12:00:00,51.11,51.2,50.97,51.0,42000.0,45.0964,45.1758,44.9729,44.9994,42000.0
2012-03-05 12:30:00,51.0,51.03,50.92,50.95,20200.0,44.9994,45.0258,44.9288,44.9552,20200.0
2012-03-05 13:00:00,50.92,51.05,50.89,51.05,16900.0,44.9288,45.0435,44.9023,45.0435,16900.0
2012-03-05 13:30:00,51.06,51.1,50.95,51.06,14400.0,45.0523,45.0876,44.9552,45.0523,14400.0
2012-03-05 14:00:00,51.06,51.08,50.97,51.05,28900.0,45.0523,45.0699,44.9729,45.0435,28900.0
2012-03-05 14:30:00,51.03,51.21,50.98,51.17,29000.0,45.0258,45.1846,44.9817,45.1494,29000.0
2012-03-05 15:00:00,51.18,51.29,51.16,51.25,41200.0,45.1582,45.2552,45.1405,45.2199,41200.0
2012-03-05 15:30:00,51.26,51.31,51.15,51.23,93900.0,45.2288,45.2729,45.1317,45.2023,93900.0
2012-03-06 09:30:00,50.84,50.95,50.51,50.89,49100.0,44.8582,44.9552,44.567,44.9023,49100.0
2012-03-06 10:00:00,50.87,50.92,50.72,50.76,42900.0,44.8847,44.9288,44.7523,44.7876,42900.0
2012-03-06 10:30:00,50.74,50.82,50.56,50.62,26300.0,44.7699,44.8405,44.6111,44.6641,26300.0
2012-03-06 11:00:00,50.63,50.66,50.51,50.6,59700.0,44.6729,44.6994,44.567,44.6464,59700.0
2012-03-06 11:30:00,50.59,50.61,50.39,50.43,25400.0,44.6376,44.6552,44.4611,44.4964,25400.0
2012-03-06 12:00:00,50.44,50.54,50.34,50.4,28500.0,44.5052,44.5935,44.417,44.47,28500.0
2012-03-06 12:30:00,50.44,50.52,50.41,50.44,10100.0,44.5052,44.5758,44.4788,44.5052,10100.0
2012-03-06 13:00:00,50.43,50.48,50.4,50.47,15600.0,44.4964,44.5405,44.47,44.5317,15600.0
2012-03-06 13:30:00,50.48,50.54,50.46,50.5,13600.0,44.5405,44.5935,44.5229,44.5582,13600.0
2012-03-06 14:00:00,50.51,50.53,50.38,50.41,22700.0,44.567,44.5847,44.4523,44.4788,22700.0
2012-03-06 14:30:00,50.4,50.44,50.3,50.3,26200.0,44.47,44.5052,44.3817,44.3817,26200.0
2012-03-06 15:00:00,50.31,50.61,50.29,50.61,151300.0,44.3905,44.6552,44.3729,44.6552,151300.0
2012-03-06 15:30:00,50.6,50.63,50.47,50.53,111800.0,44.6464,44.6729,44.5317,44.5847,111800.0
2012-03-07 09:30:00,50.67,50.67,49.98,50.04,98400.0,44.7082,44.7082,44.0994,44.1523,98400.0
2012-03-07 10:00:00,50.05,50.32,50.03,50.23,55900.0,44.1611,44.3994,44.1435,44.32,55900.0
2012-03-07 10:30:00,50.26,50.37,50.19,50.2,50700.0,44.3464,44.4435,44.2847,44.2935,50700.0
2012-03-07 11:00:00,50.2,50.33,50.16,50.31,59100.0,44.2935,44.4082,44.2582,44.3905,59100.0
2012-03-07 11:30:00,50.3,50.41,50.22,50.26,30700.0,44.3817,44.4788,44.3111,44.3464,30700.0
2012-03-07 12:00:00,50.26,50.35,50.2,50.33,48300.0,44.3464,44.4258,44.2935,44.4082,48300.0
2012-03-07 12:30:00,50.32,50.53,50.28,50.45,58200.0,44.3994,44.5847,44.3641,44.5141,58200.0
2012-03-07 13:00:00,50.45,50.46,50.31,50.44,35100.0,44.5141,44.5229,44.3905,44.5052,35100.0
2012-03-07 13:30:00,50.44,50.61,50.44,50.57,38200.0,44.5052,44.6552,44.5052,44.62,38200.0
2012-03-07 14:00:00,50.58,50.66,50.55,50.66,47100.0,44.6288,44.6994,44.6023,44.6994,47100.0
2012-03-07 14:30:00,50.66,50.66,50.54,50.61,50500.0,44.6994,44.6994,44.5935,44.6552,50500.0
2012-03-07 15:00:00,50.61,50.66,50.5,50.57,40300.0,44.6552,44.6994,44.5582,44.62,40300.0
2012-03-07 15:30:00,50.57,50.66,50.47,50.51,99500.0,44.62,44.6994,44.5317,44.567,99500.0
2012-03-08 09:30:00,50.58,50.85,50.58,50.67,35900.0,44.6288,44.867,44.6288,44.7082,35900.0
2012-03-08 10:00:00,50.63,50.63,50.37,50.49,28200.0,44.6729,44.6729,44.4435,44.5494,28200.0
2012-03-08 10:30:00,50.53,50.87,50.47,50.86,24500.0,44.5847,44.8847,44.5317,44.8758,24500.0
2012-03-08 11:00:00,50.86,51.21,50.82,51.18,44400.0,44.8758,45.1846,44.8405,45.1582,44400.0
2012-03-08 11:30:00,51.18,51.23,51.1,51.1,42300.0,45.1582,45.2023,45.0876,45.0876,42300.0
2012-03-08 12:00:00,51.12,51.31,51.12,51.21,56600.0,45.1052,45.2729,45.1052,45.1846,56600.0
2012-03-08 12:30:00,51.2,51.45,51.19,51.44,40000.0,45.1758,45.3964,45.167,45.3876,40000.0
2012-03-08 13:00:00,51.45,51.6,51.4,51.4,47600.0,45.3964,45.5288,45.3523,45.3523,47600.0
2012-03-08 13:30:00,51.39,51.44,51.22,51.23,67400.0,45.3435,45.3876,45.1935,45.2023,67400.0
2012-03-08 14:00:00,51.23,51.26,51.07,51.09,103700.0,45.2023,45.2288,45.0611,45.0788,103700.0
2012-03-08 14:30:00,51.09,51.24,51.06,51.2,100400.0,45.0788,45.2111,45.0523,45.1758,100400.0
2012-03-08 15:00:00,51.2,51.45,51.17,51.4,119800.0,45.1758,45.3964,45.1494,45.3523,119800.0
2012-03-08 15:30:00,51.41,51.45,51.15,51.22,181600.0,45.3611,45.3964,45.1317,45.1935,181600.0
2012-03-09 09:30:00,51.31,51.37,51.05,51.11,43000.0,45.2729,45.3258,45.0435,45.0964,43000.0
2012-03-09 10:00:00,51.1,51.86,51.1,51.76,134500.0,45.0876,45.7582,45.0876,45.6699,134500.0
2012-03-09 10:30:00,51.81,51.93,51.76,51.81,31900.0,45.7141,45.8199,45.6699,45.7141,31900.0
2012-03-09 11:00:00,51.8,51.8,51.63,51.66,11200.0,45.7052,45.7052,45.5552,45.5817,11200.0
2012-03-09 11:30:00,51.68,51.89,51.58,51.86,16900.0,45.5993,45.7846,45.5111,45.7582,16900.0
2012-03-09 12:00:00,51.86,51.92,51.86,51.9,13400.0,45.7582,45.8111,45.7582,45.7935,13400.0
2012-03-09 12:30:00,51.92,52.04,51.9,52.04,31200.0,45.8111,45.917,45.7935,45.917,31200.0
2012-03-09 13:00:00,52.02,52.14,52.02,52.06,27100.0,45.8993,46.0052,45.8993,45.9346,27100.0
2012-03-09 13:30:00,52.08,52.29,52.05,52.2,41900.0,45.9523,46.1376,45.9258,46.0582,41900.0
2012-03-09 14:00:00,52.21,52.23,52.14,52.18,36700.0,46.067,46.0846,46.0052,46.0405,36700.0
2012-03-09 14:30:00,52.19,52.26,51.96,52.02,54600.0,46.0493,46.1111,45.8464,45.8993,54600.0
2012-03-09 15:00:00,52.02,52.09,51.9,51.96,43500.0,45.8993,45.9611,45.7935,45.8464,43500.0
2012-03-09 15:30:00,51.96,52.25,51.94,52.19,205900.0,45.8464,46.1023,45.8288,46.0493,205900.0
2012-03-12 09:30:00,52.3,52.75,52.16,52.64,73600.0,46.1464,46.5435,46.0229,46.4464,73600.0
2012-03-12 10:00:00,52.66,52.69,52.19,52.32,79900.0,46.464,46.4905,46.0493,46.164,79900.0
2012-03-12 10:30:00,52.32,52.49,52.16,52.37,44100.0,46.164,46.314,46.0229,46.2082,44100.0
2012-03-12 11:00:00,52.36,52.39,52.03,52.1,51900.0,46.1993,46.2258,45.9082,45.9699,51900.0
2012-03-12 11:30:00,52.1,52.53,52.1,52.45,41200.0,45.9699,46.3493,45.9699,46.2788,41200.0
2012-03-12 12:00:00,52.46,52.46,52.22,52.26,28400.0,46.2876,46.2876,46.0758,46.1111,28400.0
2012-03-12 12:30:00,52.26,52.29,52.14,52.18,12700.0,46.1111,46.1376,46.0052,46.0405,12700.0
2012-03-12 13:00:00,52.18,52.33,52.1,52.28,37000.0,46.0405,46.1729,45.9699,46.1288,37000.0
2012-03-12 13:30:00,52.3,52.45,52.22,52.3,18600.0,46.1464,46.2788,46.0758,46.1464,18600.0
2012-03-12 14:00:00,52.25,52.35,52.19,52.35,17300.0,46.1023,46.1905,46.0493,46.1905,17300.0
2012-03-12 14:30:00,52.35,52.36,52.21,52.32,14600.0,46.1905,46.1993,46.067,46.164,14600.0
2012-03-12 15:00:00,52.32,52.33,52.2,52.22,28100.0,46.164,46.1729,46.0582,46.0758,28100.0
2012-03-12 15:30:00,52.22,52.33,52.2,52.26,81000.0,46.0758,46.1729,46.0582,46.1111,81000.0
2012-03-13 09:30:00,52.51,52.64,52.21,52.26,42500.0,46.3317,46.4464,46.067,46.1111,42500.0
2012-03-13 10:00:00,52.27,52.3,52.12,52.12,22400.0,46.1199,46.1464,45.9876,45.9876,22400.0
2012-03-13 10:30:00,52.14,52.36,52.13,52.31,22000.0,46.0052,46.1993,45.9964,46.1552,22000.0
2012-03-13 11:00:00,52.38,52.64,52.38,52.6,40500.0,46.217,46.4464,46.217,46.4111,40500.0
2012-03-13 11:30:00,52.62,52.96,52.62,52.84,61200.0,46.4287,46.7287,46.4287,46.6229,61200.0
2012-03-13 12:00:00,52.83,52.88,52.81,52.83,40200.0,46.614,46.6582,46.5964,46.614,40200.0
2012-03-13 12:30:00,52.84,52.95,52.82,52.93,34400.0,46.6229,46.7199,46.6052,46.7023,34400.0
2012-03-13 13:00:00,52.95,53.05,52.91,52.98,33600.0,46.7199,46.8082,46.6846,46.7464,33600.0
2012-03-13 13:30:00,52.97,52.97,52.89,52.95,33500.0,46.7376,46.7376,46.667,46.7199,33500.0
2012-03-13 14:00:00,52.94,53.15,52.89,52.96,45900.0,46.7111,46.8964,46.667,46.7287,45900.0
2012-03-13 14:30:00,52.97,53.04,52.84,52.99,46900.0,46.7376,46.7993,46.6229,46.7552,46900.0
2012-03-13 15:00:00,53.01,53.13,52.93,53.06,71900.0,46.7729,46.8787,46.7023,46.817,71900.0
2012-03-13 15:30:00,53.05,53.28,53.05,53.27,113800.0,46.8082,47.0111,46.8082,47.0023,113800.0
2012-03-14 09:30:00,53.35,53.49,52.84,52.86,79300.0,47.0729,47.1964,46.6229,46.6405,79300.0
2012-03-14 10:00:00,52.84,52.96,52.64,52.64,40900.0,46.6229,46.7287,46.4464,46.4464,40900.0
2012-03-14 10:30:00,52.66,52.71,52.42,52.42,42800.0,46.464,46.5082,46.2523,46.2523,42800.0
2012-03-14 11:00:00,52.43,52.76,52.41,52.76,32300.0,46.2611,46.5523,46.2435,46.5523,32300.0
2012-03-14 11:30:00,52.75,53.0,52.75,52.83,60300.0,46.5435,46.764,46.5435,46.614,60300.0
2012-03-14 12:00:00,52.84,53.03,52.84,53.0,26300.0,46.6229,46.7905,46.6229,46.764,26300.0
2012-03-14 12:30:00,53.01,53.04,52.88,52.91,15100.0,46.7729,46.7993,46.6582,46.6846,15100.0
2012-03-14 13:00:00,52.9,52.95,52.86,52.9,41000.0,46.6758,46.7199,46.6405,46.6758,41000.0
2012-03-14 13:30:00,52.9,52.9,52.67,52.7,38000.0,46.6758,46.6758,46.4729,46.4993,38000.0
2012-03-14 14:00:00,52.71,52.86,52.61,52.64,28100.0,46.5082,46.6405,46.4199,46.4464,28100.0
2012-03-14 14:30:00,52.64,52.67,52.58,52.59,30600.0,46.4464,46.4729,46.3935,46.4023,30600.0
2012-03-14 15:00:00,52.58,52.75,52.55,52.72,29900.0,46.3935,46.5435,46.367,46.517,29900.0
2012-03-14 15:30:00,52.73,52.83,52.7,52.76,52800.0,46.5258,46.614,46.4993,46.5523,52800.0
2012-03-15 09:30:00,52.89,53.72,52.85,53.64,80200.0,46.667,47.3993,46.6317,47.3287,80200.0
2012-03-15 10:00:00,53.67,53.7,53.25,53.38,80600.0,47.3552,47.3817,46.9846,47.0993,80600.0
2012-03-15 10:30:00,53.38,53.48,53.29,53.38,55400.0,47.0993,47.1876,47.0199,47.0993,55400.0
2012-03-15 11:00:00,53.35,53.71,53.33,53.71,39000.0,47.0729,47.3905,47.0552,47.3905,39000.0
2012-03-15 11:30:00,53.7,53.88,53.63,53.86,37900.0,47.3817,47.5405,47.3199,47.5229,37900.0
2012-03-15 12:00:00,53.87,53.92,53.8,53.85,38400.0,47.5317,47.5758,47.4699,47.514,38400.0
2012-03-15 12:30:00,53.84,54.64,53.82,54.3,100600.0,47.5052,48.2111,47.4876,47.9111,100600.0
2012-03-15 13:00:00,54.3,54.4,54.19,54.34,70400.0,47.9111,47.9993,47.814,47.9464,70400.0
2012-03-15 13:30:00,54.36,54.44,54.25,54.43,66300.0,47.964,48.0346,47.867,48.0258,66300.0
2012-03-15 14:00:00,54.44,54.93,54.4,54.79,106200.0,48.0346,48.467,47.9993,48.3434,106200.0
2012-03-15 14:30:00,54.8,54.8,54.6,54.64,50500.0,48.3523,48.3523,48.1758,48.2111,50500.0
2012-03-15 15:00:00,54.64,54.65,54.5,54.54,99600.0,48.2111,48.2199,48.0875,48.1228,99600.0
2012-03-15 15:30:00,54.55,54.66,54.39,54.66,172100.0,48.1317,48.2287,47.9905,48.2287,172100.0
2012-03-16 09:30:00,54.86,54.86,54.41,54.52,200400.0,48.4052,48.4052,48.0081,48.1052,200400.0
2012-03-16 10:00:00,54.57,54.65,54.05,54.25,119000.0,48.1493,48.2199,47.6905,47.867,119000.0
2012-03-16 10:30:00,54.25,54.4,54.1,54.21,28400.0,47.867,47.9993,47.7346,47.8317,28400.0
2012-03-16 11:00:00,54.22,54.3,54.13,54.2,21600.0,47.8405,47.9111,47.7611,47.8228,21600.0
2012-03-16 11:30:00,54.19,54.33,54.09,54.29,39400.0,47.814,47.9376,47.7258,47.9023,39400.0
2012-03-16 12:00:00,54.3,54.53,54.12,54.49,41900.0,47.9111,48.114,47.7523,48.0787,41900.0
2012-03-16 12:30:00,54.5,54.52,54.38,54.5,31000.0,48.0875,48.1052,47.9817,48.0875,31000.0
2012-03-16 13:00:00,54.5,54.56,54.41,54.45,30300.0,48.0875,48.1405,48.0081,48.0434,30300.0
2012-03-16 13:30:00,54.45,54.57,54.41,54.51,42000.0,48.0434,48.1493,48.0081,48.0964,42000.0
2012-03-16 14:00:00,54.51,54.54,54.4,54.45,50400.0,48.0964,48.1228,47.9993,48.0434,50400.0
2012-03-16 14:30:00,54.45,54.61,54.45,54.61,44700.0,48.0434,48.1846,48.0434,48.1846,44700.0
2012-03-16 15:00:00,54.6,54.61,54.45,54.61,87400.0,48.1758,48.1846,48.0434,48.1846,87400.0
2012-03-16 15:30:00,54.6,54.65,54.46,54.65,204200.0,48.1758,48.2199,48.0523,48.2199,204200.0
2012-03-19 09:30:00,54.5,54.74,54.2,54.63,57800.0,48.0875,48.2993,47.8228,48.2023,57800.0
2012-03-19 10:00:00,54.61,54.64,54.34,54.4,45400.0,48.1846,48.2111,47.9464,47.9993,45400.0
2012-03-19 10:30:00,54.38,54.79,54.37,54.54,23600.0,47.9817,48.3434,47.9728,48.1228,23600.0
2012-03-19 11:00:00,54.51,54.52,54.31,54.44,48600.0,48.0964,48.1052,47.9199,48.0346,48600.0
2012-03-19 11:30:00,54.44,54.81,54.44,54.78,21900.0,48.0346,48.3611,48.0346,48.3346,21900.0
2012-03-19 12:00:00,54.79,54.82,54.47,54.68,33200.0,48.3434,48.3699,48.0611,48.2464,33200.0
2012-03-19 12:30:00,54.66,54.72,54.63,54.63,14100.0,48.2287,48.2817,48.2023,48.2023,14100.0
2012-03-19 13:00:00,54.63,54.66,54.57,54.61,19600.0,48.2023,48.2287,48.1493,48.1846,19600.0
2012-03-19 13:30:00,54.61,54.65,54.57,54.59,15100.0,48.1846,48.2199,48.1493,48.167,15100.0
2012-03-19 14:00:00,54.59,54.67,54.57,54.62,21000.0,48.167,48.2375,48.1493,48.1934,21000.0
2012-03-19 14:30:00,54.62,54.63,54.55,54.58,25600.0,48.1934,48.2023,48.1317,48.1581,25600.0
2012-03-19 15:00:00,54.59,54.63,54.39,54.41,35800.0,48.167,48.2023,47.9905,48.0081,35800.0
2012-03-19 15:30:00,54.41,54.46,54.29,54.35,60100.0,48.0081,48.0523,47.9023,47.9552,60100.0
2012-03-20 09:30:00,53.92,54.03,53.43,53.79,50200.0,47.5758,47.6728,47.1434,47.4611,50200.0
2012-03-20 10:00:00,53.77,53.91,53.71,53.79,54000.0,47.4434,47.567,47.3905,47.4611,54000.0
2012-03-20 10:30:00,53.78,53.98,53.78,53.95,27100.0,47.4523,47.6287,47.4523,47.6023,27100.0
2012-03-20 11:00:00,53.97,54.0,53.84,53.87,50900.0,47.6199,47.6464,47.5052,47.5317,50900.0
2012-03-20 11:30:00,53.86,53.86,53.48,53.5,36600.0,47.5229,47.5229,47.1876,47.2052,36600.0
2012-03-20 12:00:00,53.49,53.64,53.47,53.6,72700.0,47.1964,47.3287,47.1787,47.2934,72700.0
2012-03-20 12:30:00,53.61,53.64,53.51,53.62,25400.0,47.3023,47.3287,47.214,47.3111,25400.0
2012-03-20 13:00:00,53.61,53.82,53.59,53.75,16700.0,47.3023,47.4876,47.2846,47.4258,16700.0
2012-03-20 13:30:00,53.75,53.75,53.62,53.68,44700.0,47.4258,47.4258,47.3111,47.364,44700.0
2012-03-20 14:00:00,53.68,53.8,53.64,53.77,37700.0,47.364,47.4699,47.3287,47.4434,37700.0
2012-03-20 14:30:00,53.76,53.76,53.63,53.66,34000.0,47.4346,47.4346,47.3199,47.3464,34000.0
2012-03-20 15:00:00,53.67,53.74,53.51,53.63,71600.0,47.3552,47.417,47.214,47.3199,71600.0
2012-03-20 15:30:00,53.63,53.72,53.48,53.56,85100.0,47.3199,47.3993,47.1876,47.2581,85100.0
2012-03-21 09:30:00,53.71,53.9,53.53,53.6,28100.0,47.3905,47.5581,47.2317,47.2934,28100.0
2012-03-21 10:00:00,53.55,53.81,53.4,53.81,21100.0,47.2493,47.4787,47.117,47.4787,21100.0
2012-03-21 10:30:00,53.83,54.1,53.83,54.07,20300.0,47.4964,47.7346,47.4964,47.7081,20300.0
2012-03-21 11:00:00,54.04,54.14,53.95,54.01,27600.0,47.6817,47.7699,47.6023,47.6552,27600.0
2012-03-21 11:30:00,54.02,54.14,54.02,54.03,20000.0,47.664,47.7699,47.664,47.6728,20000.0
2012-03-21 12:00:00,54.04,54.04,53.93,53.93,34400.0,47.6817,47.6817,47.5846,47.5846,34400.0
2012-03-21 12:30:00,53.93,53.94,53.81,53.81,34600.0,47.5846,47.5934,47.4787,47.4787,34600.0
2012-03-21 13:00:00,53.82,53.86,53.7,53.76,56600.0,47.4876,47.5229,47.3817,47.4346,56600.0
2012-03-21 13:30:00,53.76,53.92,53.68,53.9,25500.0,47.4346,47.5758,47.364,47.5581,25500.0
2012-03-21 14:00:00,53.9,53.91,53.82,53.84,32600.0,47.5581,47.567,47.4876,47.5052,32600.0
2012-03-21 14:30:00,53.83,53.95,53.78,53.87,43700.0,47.4964,47.6023,47.4523,47.5317,43700.0
2012-03-21 15:00:00,53.88,53.92,53.82,53.92,40200.0,47.5405,47.5758,47.4876,47.5758,40200.0
2012-03-21 15:30:00,53.93,54.02,53.83,53.86,95600.0,47.5846,47.664,47.4964,47.5229,95600.0
2012-03-22 09:30:00,53.33,53.42,53.01,53.4,46000.0,47.0552,47.1346,46.7729,47.117,46000.0
2012-03-22 10:00:00,53.3,53.43,53.14,53.17,29200.0,47.0287,47.1434,46.8876,46.914,29200.0
2012-03-22 10:30:00,53.19,53.29,52.91,52.92,26700.0,46.9317,47.0199,46.6846,46.6935,26700.0
2012-03-22 11:00:00,52.92,53.34,52.8,53.28,25400.0,46.6935,47.064,46.5876,47.0111,25400.0
2012-03-22 11:30:00,53.3,53.35,53.1,53.35,8700.0,47.0287,47.0729,46.8523,47.0729,8700.0
2012-03-22 12:00:00,53.36,53.42,53.33,53.39,48100.0,47.0817,47.1346,47.0552,47.1082,48100.0
2012-03-22 12:30:00,53.4,53.43,53.29,53.4,22800.0,47.117,47.1434,47.0199,47.117,22800.0
2012-03-22 13:00:00,53.41,53.41,53.27,53.39,19300.0,47.1258,47.1258,47.0023,47.1082,19300.0
2012-03-22 13:30:00,53.39,53.5,53.25,53.44,32300.0,47.1082,47.2052,46.9846,47.1523,32300.0
2012-03-22 14:00:00,53.45,53.45,53.27,53.3,26200.0,47.1611,47.1611,47.0023,47.0287,26200.0
2012-03-22 14:30:00,53.31,53.32,53.23,53.29,12500.0,47.0376,47.0464,46.967,47.0199,12500.0
2012-03-22 15:00:00,53.28,53.29,53.03,53.25,88200.0,47.0111,47.0199,46.7905,46.9846,88200.0
2012-03-22 15:30:00,53.27,53.67,53.25,53.61,194700.0,47.0023,47.3552,46.9846,47.3023,194700.0
2012-03-23 09:30:00,53.72,53.72,53.14,53.17,36800.0,47.3993,47.3993,46.8876,46.914,36800.0
2012-03-23 10:00:00,53.15,53.22,52.84,52.84,37500.0,46.8964,46.9582,46.6229,46.6229,37500.0
2012-03-23 10:30:00,52.83,53.32,52.81,53.19,36300.0,46.614,47.0464,46.5964,46.9317,36300.0
2012-03-23 11:00:00,53.19,53.3,53.14,53.29,49200.0,46.9317,47.0287,46.8876,47.0199,49200.0
2012-03-23 11:30:00,53.3,53.5,53.3,53.46,25500.0,47.0287,47.2052,47.0287,47.1699,25500.0
2012-03-23 12:00:00,53.44,53.64,53.4,53.61,24100.0,47.1523,47.3287,47.117,47.3023,24100.0
2012-03-23 12:30:00,53.6,53.65,53.46,53.64,21400.0,47.2934,47.3376,47.1699,47.3287,21400.0
2012-03-23 13:00:00,53.6,53.72,53.57,53.67,22700.0,47.2934,47.3993,47.267,47.3552,22700.0
2012-03-23 13:30:00,53.69,53.78,53.62,53.63,28900.0,47.3729,47.4523,47.3111,47.3199,28900.0
2012-03-23 14:00:00,53.62,53.77,53.62,53.77,19300.0,47.3111,47.4434,47.3111,47.4434,19300.0
2012-03-23 14:30:00,53.76,53.83,53.72,53.77,21500.0,47.4346,47.4964,47.3993,47.4434,21500.0
2012-03-23 15:00:00,53.76,53.77,53.59,53.7,31100.0,47.4346,47.4434,47.2846,47.3817,31100.0
2012-03-23 15:30:00,53.7,53.74,53.65,53.73,45700.0,47.3817,47.417,47.3376,47.4081,45700.0
2012-03-26 09:30:00,54.21,54.53,53.88,53.94,99300.0,47.8317,48.114,47.5405,47.5934,99300.0
2012-03-26 10:00:00,53.88,54.05,53.68,53.97,58100.0,47.5405,47.6905,47.364,47.6199,58100.0
2012-03-26 10:30:00,53.97,54.19,53.97,54.14,33500.0,47.6199,47.814,47.6199,47.7699,33500.0
2012-03-26 11:00:00,54.14,54.27,54.09,54.22,18400.0,47.7699,47.8846,47.7258,47.8405,18400.0
2012-03-26 11:30:00,54.22,54.36,54.21,54.36,14300.0,47.8405,47.964,47.8317,47.964,14300.0
2012-03-26 12:00:00,54.34,54.36,54.14,54.19,23100.0,47.9464,47.964,47.7699,47.814,23100.0
2012-03-26 12:30:00,54.18,54.22,54.1,54.12,35200.0,47.8052,47.8405,47.7346,47.7523,35200.0
2012-03-26 13:00:00,54.12,54.15,54.04,54.12,28600.0,47.7523,47.7787,47.6817,47.7523,28600.0
2012-03-26 13:30:00,54.12,54.36,54.11,54.33,34100.0,47.7523,47.964,47.7434,47.9376,34100.0
2012-03-26 14:00:00,54.33,54.37,54.23,54.37,32100.0,47.9376,47.9728,47.8493,47.9728,32100.0
2012-03-26 14:30:00,54.37,54.42,54.25,54.34,38200.0,47.9728,48.017,47.867,47.9464,38200.0
2012-03-26 15:00:00,54.34,54.45,54.3,54.42,46900.0,47.9464,48.0434,47.9111,48.017,46900.0
2012-03-26 15:30:00,54.43,54.57,54.36,54.56,143500.0,48.0258,48.1493,47.964,48.1405,143500.0
2012-03-27 09:30:00,54.98,55.13,54.26,54.39,140500.0,48.5111,48.6434,47.8758,47.9905,140500.0
2012-03-27 10:00:00,54.39,54.48,54.2,54.48,56900.0,47.9905,48.0699,47.8228,48.0699,56900.0
2012-03-27 10:30:00,54.51,54.63,54.46,54.59,42300.0,48.0964,48.2023,48.0523,48.167,42300.0
2012-03-27 11:00:00,54.59,54.65,54.55,54.57,29100.0,48.167,48.2199,48.1317,48.1493,29100.0
2012-03-27 11:30:00,54.57,54.62,54.55,54.61,20500.0,48.1493,48.1934,48.1317,48.1846,20500.0
2012-03-27 12:00:00,54.61,54.64,54.55,54.59,26500.0,48.1846,48.2111,48.1317,48.167,26500.0
2012-03-27 12:30:00,54.57,54.61,54.56,54.61,27500.0,48.1493,48.1846,48.1405,48.1846,27500.0
2012-03-27 13:00:00,54.62,54.69,54.59,54.68,28000.0,48.1934,48.2552,48.167,48.2464,28000.0
2012-03-27 13:30:00,54.67,54.75,54.65,54.75,22000.0,48.2375,48.3081,48.2199,48.3081,22000.0
2012-03-27 14:00:00,54.75,54.83,54.69,54.73,31700.0,48.3081,48.3787,48.2552,48.2905,31700.0
2012-03-27 14:30:00,54.73,54.84,54.71,54.84,42600.0,48.2905,48.3875,48.2728,48.3875,42600.0
2012-03-27 15:00:00,54.82,54.89,54.8,54.87,66500.0,48.3699,48.4317,48.3523,48.414,66500.0
2012-03-27 15:30:00,54.86,54.97,54.8,54.86,175400.0,48.4052,48.5022,48.3523,48.4052,175400.0
2012-03-28 09:30:00,54.92,55.14,54.5,54.66,62100.0,48.4581,48.6522,48.0875,48.2287,62100.0
2012-03-28 10:00:00,54.67,55.09,54.65,55.01,73500.0,48.2375,48.6081,48.2199,48.5375,73500.0
2012-03-28 10:30:00,54.99,55.0,54.6,54.75,75200.0,48.5199,48.5287,48.1758,48.3081,75200.0
2012-03-28 11:00:00,54.74,54.77,54.44,54.44,33300.0,48.2993,48.3258,48.0346,48.0346,33300.0
2012-03-28 11:30:00,54.48,54.58,54.21,54.43,47500.0,48.0699,48.1581,47.8317,48.0258,47500.0
2012-03-28 12:00:00,54.42,54.59,54.28,54.53,26100.0,48.017,48.167,47.8934,48.114,26100.0
2012-03-28 12:30:00,54.55,54.69,54.4,54.63,164500.0,48.1317,48.2552,47.9993,48.2023,164500.0
2012-03-28 13:00:00,54.63,54.67,54.47,54.55,22300.0,48.2023,48.2375,48.0611,48.1317,22300.0
2012-03-28 13:30:00,54.53,54.57,54.45,54.53,27300.0,48.114,48.1493,48.0434,48.114,27300.0
2012-03-28 14:00:00,54.54,54.56,54.42,54.51,32800.0,48.1228,48.1405,48.017,48.0964,32800.0
2012-03-28 14:30:00,54.52,54.68,54.44,54.68,25500.0,48.1052,48.2464,48.0346,48.2464,25500.0
2012-03-28 15:00:00,54.68,54.75,54.62,54.71,27400.0,48.2464,48.3081,48.1934,48.2728,27400.0
2012-03-28 15:30:00,54.69,54.89,54.66,54.87,114300.0,48.2552,48.4317,48.2287,48.414,114300.0
2012-03-29 09:30:00,54.57,54.6,54.13,54.27,59100.0,48.1493,48.1758,47.7611,47.8846,59100.0
2012-03-29 10:00:00,54.27,54.43,54.11,54.12,45700.0,47.8846,48.0258,47.7434,47.7523,45700.0
2012-03-29 10:30:00,54.11,54.23,54.06,54.13,39000.0,47.7434,47.8493,47.6993,47.7611,39000.0
2012-03-29 11:00:00,54.11,54.29,54.08,54.21,61400.0,47.7434,47.9023,47.717,47.8317,61400.0
2012-03-29 11:30:00,54.21,54.36,54.21,54.36,52500.0,47.8317,47.964,47.8317,47.964,52500.0
2012-03-29 12:00:00,54.36,54.36,54.2,54.27,40400.0,47.964,47.964,47.8228,47.8846,40400.0
2012-03-29 12:30:00,54.26,54.61,54.22,54.6,38200.0,47.8758,48.1846,47.8405,48.1758,38200.0
2012-03-29 13:00:00,54.61,54.61,54.38,54.52,33100.0,48.1846,48.1846,47.9817,48.1052,33100.0
2012-03-29 13:30:00,54.52,54.58,54.46,54.58,32800.0,48.1052,48.1581,48.0523,48.1581,32800.0
2012-03-29 14:00:00,54.59,54.77,54.59,54.7,60500.0,48.167,48.3258,48.167,48.264,60500.0
2012-03-29 14:30:00,54.69,54.77,54.58,54.76,41200.0,48.2552,48.3258,48.1581,48.317,41200.0
2012-03-29 15:00:00,54.76,54.97,54.69,54.89,65300.0,48.317,48.5022,48.2552,48.4317,65300.0
2012-03-29 15:30:00,54.91,55.04,54.87,54.92,86200.0,48.4493,48.564,48.414,48.4581,86200.0
2012-03-30 09:30:00,55.26,55.3,54.9,54.92,50300.0,48.7581,48.7934,48.4405,48.4581,50300.0
2012-03-30 10:00:00,54.92,55.06,54.64,54.7,50600.0,48.4581,48.5817,48.2111,48.264,50600.0
2012-03-30 10:30:00,54.72,54.75,54.48,54.52,67000.0,48.2817,48.3081,48.0699,48.1052,67000.0
2012-03-30 11:00:00,54.52,54.66,54.48,54.63,42100.0,48.1052,48.2287,48.0699,48.2023,42100.0
2012-03-30 11:30:00,54.65,54.67,54.37,54.43,71800.0,48.2199,48.2375,47.9728,48.0258,71800.0
2012-03-30 12:00:00,54.44,54.52,54.37,54.41,44600.0,48.0346,48.1052,47.9728,48.0081,44600.0
2012-03-30 12:30:00,54.4,54.51,54.32,54.35,34800.0,47.9993,48.0964,47.9287,47.9552,34800.0
2012-03-30 13:00:00,54.35,54.5,54.34,54.45,31600.0,47.9552,48.0875,47.9464,48.0434,31600.0
2012-03-30 13:30:00,54.46,54.51,54.44,54.45,33500.0,48.0523,48.0964,48.0346,48.0434,33500.0
2012-03-30 14:00:00,54.47,54.61,54.45,54.49,38800.0,48.0611,48.1846,48.0434,48.0787,38800.0
2012-03-30 14:30:00,54.49,54.55,54.38,54.38,32500.0,48.0787,48.1317,47.9817,47.9817,32500.0
2012-03-30 15:00:00,54.39,54.51,54.37,54.47,52000.0,47.9905,48.0964,47.9728,48.0611,52000.0
2012-03-30 15:30:00,54.47,54.61,54.34,54.37,89100.0,48.0611,48.1846,47.9464,47.9728,89100.0
2012-04-02 09:30:00,54.39,54.69,54.26,54.38,49100.0,47.9905,48.2552,47.8758,47.9817,49100.0
2012-04-02 10:00:00,54.38,54.8,54.38,54.76,30200.0,47.9817,48.3523,47.9817,48.317,30200.0
2012-04-02 10:30:00,54.77,54.95,54.77,54.9,19700.0,48.3258,48.4846,48.3258,48.4405,19700.0
2012-04-02 11:00:00,54.93,55.0,54.74,54.77,23900.0,48.467,48.5287,48.2993,48.3258,23900.0
2012-04-02 11:30:00,54.77,55.05,54.75,54.98,28700.0,48.3258,48.5728,48.3081,48.5111,28700.0
2012-04-02 12:00:00,54.97,55.13,54.96,55.05,41700.0,48.5022,48.6434,48.4934,48.5728,41700.0
2012-04-02 12:30:00,55.05,55.23,55.04,55.14,25500.0,48.5728,48.7317,48.564,48.6522,25500.0
2012-04-02 13:00:00,55.14,55.24,55.13,55.17,17300.0,48.6522,48.7405,48.6434,48.6787,17300.0
2012-04-02 13:30:00,55.18,55.26,55.12,55.25,24400.0,48.6875,48.7581,48.6346,48.7493,24400.0
2012-04-02 14:00:00,55.24,55.5,55.24,55.49,47300.0,48.7405,48.9699,48.7405,48.9611,47300.0
2012-04-02 14:30:00,55.49,55.55,55.44,55.51,24800.0,48.9611,49.014,48.9169,48.9787,24800.0
2012-04-02 15:00:00,55.51,55.54,55.39,55.42,34800.0,48.9787,49.0052,48.8728,48.8993,34800.0
2012-04-02 15:30:00,55.41,55.41,54.95,55.08,132000.0,48.8905,48.8905,48.4846,48.5993,132000.0
2012-04-03 09:30:00,55.25,55.49,54.93,55.4,39800.0,48.7493,48.9611,48.467,48.8817,39800.0
2012-04-03 10:00:00,55.37,55.58,55.27,55.46,25000.0,48.8552,49.0405,48.767,48.9346,25000.0
2012-04-03 10:30:00,55.46,55.61,55.36,55.54,25900.0,48.9346,49.0669,48.8464,49.0052,25900.0
2012-04-03 11:00:00,55.53,55.58,55.44,55.49,28200.0,48.9964,49.0405,48.9169,48.9611,28200.0
2012-04-03 11:30:00,55.46,55.51,55.39,55.46,17900.0,48.9346,48.9787,48.8728,48.9346,17900.0
2012-04-03 12:00:00,55.45,55.45,55.25,55.35,34900.0,48.9258,48.9258,48.7493,48.8375,34900.0
2012-04-03 12:30:00,55.35,55.4,55.29,55.38,12700.0,48.8375,48.8817,48.7846,48.864,12700.0
2012-04-03 13:00:00,55.36,55.41,55.28,55.39,30300.0,48.8464,48.8905,48.7758,48.8728,30300.0
2012-04-03 13:30:00,55.38,55.55,55.38,55.49,27400.0,48.864,49.014,48.864,48.9611,27400.0
2012-04-03 14:00:00,55.5,55.52,55.15,55.35,109300.0,48.9699,48.9875,48.6611,48.8375,109300.0
2012-04-03 14:30:00,55.34,55.45,55.29,55.39,34500.0,48.8287,48.9258,48.7846,48.8728,34500.0
2012-04-03 15:00:00,55.41,55.59,55.4,55.49,44600.0,48.8905,49.0493,48.8817,48.9611,44600.0
2012-04-03 15:30:00,55.49,55.73,55.45,55.73,102400.0,48.9611,49.1728,48.9258,49.1728,102400.0
2012-04-04 09:30:00,55.35,55.8,55.2,55.65,104500.0,48.8375,49.2346,48.7052,49.1022,104500.0
2012-04-04 10:00:00,55.67,55.82,55.56,55.65,106500.0,49.1199,49.2522,49.0228,49.1022,106500.0
2012-04-04 10:30:00,55.63,55.75,55.3,55.34,83900.0,49.0846,49.1905,48.7934,48.8287,83900.0
2012-04-04 11:00:00,55.33,55.57,55.33,55.48,89500.0,48.8199,49.0317,48.8199,48.9522,89500.0
2012-04-04 11:30:00,55.48,55.66,55.47,55.55,49300.0,48.9522,49.1111,48.9434,49.014,49300.0
2012-04-04 12:00:00,55.56,55.65,55.55,55.63,29900.0,49.0228,49.1022,49.014,49.0846,29900.0
2012-04-04 12:30:00,55.62,55.64,55.56,55.6,79900.0,49.0758,49.0934,49.0228,49.0581,79900.0
2012-04-04 13:00:00,55.6,55.68,55.57,55.64,29700.0,49.0581,49.1287,49.0317,49.0934,29700.0
2012-04-04 13:30:00,55.66,55.78,55.64,55.78,26300.0,49.1111,49.2169,49.0934,49.2169,26300.0
2012-04-04 14:00:00,55.8,55.85,55.73,55.83,31100.0,49.2346,49.2787,49.1728,49.2611,31100.0
2012-04-04 14:30:00,55.82,55.91,55.75,55.81,63800.0,49.2522,49.3316,49.1905,49.2434,63800.0
2012-04-04 15:00:00,55.82,55.94,55.75,55.81,67200.0,49.2522,49.3581,49.1905,49.2434,67200.0
2012-04-04 15:30:00,55.8,55.94,55.71,55.73,147100.0,49.2346,49.3581,49.1552,49.1728,147100.0
2012-04-05 09:30:00,55.62,55.79,55.35,55.66,68400.0,49.0758,49.2258,48.8375,49.1111,68400.0
2012-04-05 10:00:00,55.66,55.8,55.61,55.69,36800.0,49.1111,49.2346,49.0669,49.1375,36800.0
2012-04-05 10:30:00,55.69,55.87,55.65,55.87,21700.0,49.1375,49.2964,49.1022,49.2964,21700.0
2012-04-05 11:00:00,55.87,55.88,55.69,55.87,32800.0,49.2964,49.3052,49.1375,49.2964,32800.0
2012-04-05 11:30:00,55.86,56.09,55.86,56.0,45000.0,49.2875,49.4905,49.2875,49.4111,45000.0
2012-04-05 12:00:00,56.0,56.08,55.94,55.98,53100.0,49.4111,49.4816,49.3581,49.3934,53100.0
2012-04-05 12:30:00,55.99,56.04,55.95,56.0,39800.0,49.4022,49.4464,49.3669,49.4111,39800.0
2012-04-05 13:00:00,56.0,56.03,55.95,56.0,32700.0,49.4111,49.4375,49.3669,49.4111,32700.0
2012-04-05 13:30:00,56.0,56.02,55.84,55.9,32500.0,49.4111,49.4287,49.2699,49.3228,32500.0
2012-04-05 14:00:00,55.9,55.98,55.87,55.96,48900.0,49.3228,49.3934,49.2964,49.3758,48900.0
2012-04-05 14:30:00,55.96,56.0,55.92,55.96,36500.0,49.3758,49.4111,49.3405,49.3758,36500.0
2012-04-05 15:00:00,55.96,55.96,55.79,55.93,53500.0,49.3758,49.3758,49.2258,49.3493,53500.0
2012-04-05 15:30:00,55.94,55.95,55.87,55.94,105600.0,49.3581,49.3669,49.2964,49.3581,105600.0
2012-04-09 09:30:00,55.13,55.14,54.67,55.14,66100.0,48.6434,48.6522,48.2375,48.6522,66100.0
2012-04-09 10:00:00,55.13,55.38,55.11,55.29,84800.0,48.6434,48.864,48.6258,48.7846,84800.0
2012-04-09 10:30:00,55.3,55.51,55.29,55.33,81000.0,48.7934,48.9787,48.7846,48.8199,81000.0
2012-04-09 11:00:00,55.28,55.3,55.02,55.08,23500.0,48.7758,48.7934,48.5464,48.5993,23500.0
2012-04-09 11:30:00,55.06,55.12,55.03,55.09,35600.0,48.5817,48.6346,48.5552,48.6081,35600.0
2012-04-09 12:00:00,55.1,55.15,55.03,55.05,13200.0,48.617,48.6611,48.5552,48.5728,13200.0
2012-04-09 12:30:00,55.06,55.21,55.05,55.11,14200.0,48.5817,48.714,48.5728,48.6258,14200.0
2012-04-09 13:00:00,55.09,55.12,54.98,54.98,12200.0,48.6081,48.6346,48.5111,48.5111,12200.0
2012-04-09 13:30:00,54.98,55.17,54.98,55.15,19000.0,48.5111,48.6787,48.5111,48.6611,19000.0
2012-04-09 14:00:00,55.13,55.24,55.1,55.14,38800.0,48.6434,48.7405,48.617,48.6522,38800.0
2012-04-09 14:30:00,55.14,55.19,55.07,55.11,46600.0,48.6522,48.6964,48.5905,48.6258,46600.0
2012-04-09 15:00:00,55.1,55.22,55.08,55.18,59000.0,48.617,48.7228,48.5993,48.6875,59000.0
2012-04-09 15:30:00,55.18,55.19,54.95,55.03,89200.0,48.6875,48.6964,48.4846,48.5552,89200.0
2012-04-10 09:30:00,55.03,55.09,54.75,54.9,92300.0,48.5552,48.6081,48.3081,48.4405,92300.0
2012-04-10 10:00:00,54.9,54.9,54.62,54.71,56900.0,48.4405,48.4405,48.1934,48.2728,56900.0
2012-04-10 10:30:00,54.69,54.71,54.5,54.55,60900.0,48.2552,48.2728,48.0875,48.1317,60900.0
2012-04-10 11:00:00,54.56,54.64,54.47,54.47,111800.0,48.1405,48.2111,48.0611,48.0611,111800.0
2012-04-10 11:30:00,54.47,54.57,54.16,54.27,134800.0,48.0611,48.1493,47.7876,47.8846,134800.0
2012-04-10 12:00:00,54.25,54.27,54.05,54.22,43000.0,47.867,47.8846,47.6905,47.8405,43000.0
2012-04-10 12:30:00,54.2,54.38,54.14,54.36,40700.0,47.8228,47.9817,47.7699,47.964,40700.0
2012-04-10 13:00:00,54.36,54.51,54.28,54.29,90600.0,47.964,48.0964,47.8934,47.9023,90600.0
2012-04-10 13:30:00,54.29,54.42,54.26,54.26,73200.0,47.9023,48.017,47.8758,47.8758,73200.0
2012-04-10 14:00:00,54.26,54.44,54.23,54.43,100400.0,47.8758,48.0346,47.8493,48.0258,100400.0
2012-04-10 14:30:00,54.42,54.49,54.26,54.43,80900.0,48.017,48.0787,47.8758,48.0258,80900.0
2012-04-10 15:00:00,54.44,54.44,54.15,54.21,91300.0,48.0346,48.0346,47.7787,47.8317,91300.0
2012-04-10 15:30:00,54.21,54.43,54.21,54.3,112100.0,47.8317,48.0258,47.8317,47.9111,112100.0
2012-04-11 09:30:00,54.82,54.93,54.33,54.42,84200.0,48.3699,48.467,47.9376,48.017,84200.0
2012-04-11 10:00:00,54.42,54.56,54.38,54.47,78100.0,48.017,48.1405,47.9817,48.0611,78100.0
2012-04-11 10:30:00,54.48,54.78,54.48,54.78,106100.0,48.0699,48.3346,48.0699,48.3346,106100.0
2012-04-11 11:00:00,54.78,54.98,54.76,54.81,59900.0,48.3346,48.5111,48.317,48.3611,59900.0
2012-04-11 11:30:00,54.81,54.81,54.39,54.44,81500.0,48.3611,48.3611,47.9905,48.0346,81500.0
2012-04-11 12:00:00,54.43,54.45,54.31,54.43,78900.0,48.0258,48.0434,47.9199,48.0258,78900.0
2012-04-11 12:30:00,54.43,54.52,54.39,54.4,52100.0,48.0258,48.1052,47.9905,47.9993,52100.0
2012-04-11 13:00:00,54.4,54.52,54.35,54.4,85800.0,47.9993,48.1052,47.9552,47.9993,85800.0
2012-04-11 13:30:00,54.39,54.39,54.24,54.29,84900.0,47.9905,47.9905,47.8581,47.9023,84900.0
2012-04-11 14:00:00,54.3,54.5,54.24,54.44,91500.0,47.9111,48.0875,47.8581,48.0346,91500.0
2012-04-11 14:30:00,54.45,54.45,54.29,54.39,83600.0,48.0434,48.0434,47.9023,47.9905,83600.0
2012-04-11 15:00:00,54.39,54.49,54.29,54.29,82400.0,47.9905,48.0787,47.9023,47.9023,82400.0
2012-04-11 15:30:00,54.29,54.55,54.28,54.48,175100.0,47.9023,48.1317,47.8934,48.0699,175100.0
2012-04-12 09:30:00,54.38,54.88,54.13,54.64,148100.0,47.9817,48.4228,47.7611,48.2111,148100.0
2012-04-12 10:00:00,54.68,55.19,54.67,55.09,65900.0,48.2464,48.6964,48.2375,48.6081,65900.0
2012-04-12 10:30:00,55.09,55.58,55.09,55.57,56800.0,48.6081,49.0405,48.6081,49.0317,56800.0
2012-04-12 11:00:00,55.56,55.76,55.54,55.75,51300.0,49.0228,49.1993,49.0052,49.1905,51300.0
2012-04-12 11:30:00,55.74,55.81,55.66,55.69,53000.0,49.1817,49.2434,49.1111,49.1375,53000.0
2012-04-12 12:00:00,55.7,55.76,55.51,55.65,43300.0,49.1464,49.1993,48.9787,49.1022,43300.0
2012-04-12 12:30:00,55.65,55.79,55.63,55.65,40500.0,49.1022,49.2258,49.0846,49.1022,40500.0
2012-04-12 13:00:00,55.66,55.82,55.65,55.82,40100.0,49.1111,49.2522,49.1022,49.2522,40100.0
2012-04-12 13:30:00,55.8,55.8,55.38,55.49,59600.0,49.2346,49.2346,48.864,48.9611,59600.0
2012-04-12 14:00:00,55.49,55.51,55.46,55.5,72800.0,48.9611,48.9787,48.9346,48.9699,72800.0
2012-04-12 14:30:00,55.5,55.66,55.41,55.66,61100.0,48.9699,49.1111,48.8905,49.1111,61100.0
2012-04-12 15:00:00,55.65,55.86,55.64,55.84,105700.0,49.1022,49.2875,49.0934,49.2699,105700.0
2012-04-12 15:30:00,55.83,55.89,55.76,55.81,289200.0,49.2611,49.314,49.1993,49.2434,289200.0
2012-04-13 09:30:00,55.31,56.73,55.04,56.28,329400.0,48.8022,50.0552,48.564,49.6581,329400.0
2012-04-13 10:00:00,56.28,56.38,55.8,56.07,152500.0,49.6581,49.7463,49.2346,49.4728,152500.0
2012-04-13 10:30:00,56.08,56.2,55.71,56.0,73100.0,49.4816,49.5875,49.1552,49.4111,73100.0
2012-04-13 11:00:00,56.0,56.2,55.83,56.01,44900.0,49.4111,49.5875,49.2611,49.4199,44900.0
2012-04-13 11:30:00,55.99,56.2,55.96,56.11,36000.0,49.4022,49.5875,49.3758,49.5081,36000.0
2012-04-13 12:00:00,56.14,56.18,56.05,56.15,52400.0,49.5346,49.5699,49.4552,49.5434,52400.0
2012-04-13 12:30:00,56.14,56.16,56.01,56.02,35300.0,49.5346,49.5522,49.4199,49.4287,35300.0
2012-04-13 13:00:00,56.01,56.25,55.89,56.22,141800.0,49.4199,49.6316,49.314,49.6052,141800.0
2012-04-13 13:30:00,56.21,56.37,56.17,56.27,57000.0,49.5964,49.7375,49.5611,49.6493,57000.0
2012-04-13 14:00:00,56.26,56.29,56.16,56.18,73300.0,49.6405,49.6669,49.5522,49.5699,73300.0
2012-04-13 14:30:00,56.19,56.19,56.12,56.14,90900.0,49.5787,49.5787,49.5169,49.5346,90900.0
2012-04-13 15:00:00,56.14,56.2,56.1,56.14,105000.0,49.5346,49.5875,49.4993,49.5346,105000.0
2012-04-13 15:30:00,56.14,56.16,55.85,55.97,237800.0,49.5346,49.5522,49.2787,49.3846,237800.0
2012-04-16 09:30:00,56.34,56.38,56.02,56.13,66500.0,49.7111,49.7463,49.4287,49.5258,66500.0
2012-04-16 10:00:00,56.14,56.18,55.86,55.94,114000.0,49.5346,49.5699,49.2875,49.3581,114000.0
2012-04-16 10:30:00,55.92,56.33,55.9,56.26,50100.0,49.3405,49.7022,49.3228,49.6405,50100.0
2012-04-16 11:00:00,56.26,56.51,56.21,56.47,81500.0,49.6405,49.8611,49.5964,49.8258,81500.0
2012-04-16 11:30:00,56.46,56.55,56.25,56.31,73300.0,49.8169,49.8963,49.6316,49.6846,73300.0
2012-04-16 12:00:00,56.3,56.59,56.29,56.55,92400.0,49.6758,49.9316,49.6669,49.8963,92400.0
2012-04-16 12:30:00,56.55,56.82,56.41,56.82,52100.0,49.8963,50.1346,49.7728,50.1346,52100.0
2012-04-16 13:00:00,56.81,56.85,56.6,56.67,64900.0,50.1258,50.161,49.9405,50.0022,64900.0
2012-04-16 13:30:00,56.66,57.05,56.57,57.01,55400.0,49.9934,50.3375,49.914,50.3022,55400.0
2012-04-16 14:00:00,57.02,57.04,56.8,56.94,63300.0,50.311,50.3287,50.1169,50.2405,63300.0
2012-04-16 14:30:00,56.93,57.19,56.9,57.01,105200.0,50.2316,50.461,50.2052,50.3022,105200.0
2012-04-16 15:00:00,57.01,57.02,56.81,56.93,118800.0,50.3022,50.311,50.1258,50.2316,118800.0
2012-04-16 15:30:00,56.93,57.06,56.85,56.93,224500.0,50.2316,50.3463,50.161,50.2316,224500.0
2012-04-17 09:30:00,57.23,57.43,57.22,57.23,42800.0,50.4963,50.6728,50.4875,50.4963,42800.0
2012-04-17 10:00:00,57.21,57.28,56.9,56.91,70900.0,50.4787,50.5405,50.2052,50.214,70900.0
2012-04-17 10:30:00,56.91,57.19,56.84,57.09,40400.0,50.214,50.461,50.1522,50.3728,40400.0
2012-04-17 11:00:00,57.1,57.33,57.09,57.1,66000.0,50.3816,50.5846,50.3728,50.3816,66000.0
2012-04-17 11:30:00,57.13,57.16,57.02,57.05,55600.0,50.4081,50.4346,50.311,50.3375,55600.0
2012-04-17 12:00:00,57.04,57.07,56.95,57.05,42300.0,50.3287,50.3552,50.2493,50.3375,42300.0
2012-04-17 12:30:00,57.06,57.16,56.98,57.16,32100.0,50.3463,50.4346,50.2758,50.4346,32100.0
2012-04-17 13:00:00,57.16,57.2,57.1,57.13,29400.0,50.4346,50.4699,50.3816,50.4081,29400.0
2012-04-17 13:30:00,57.15,57.15,57.05,57.11,28200.0,50.4258,50.4258,50.3375,50.3905,28200.0
2012-04-17 14:00:00,57.1,57.18,57.08,57.14,50300.0,50.3816,50.4522,50.364,50.4169,50300.0
2012-04-17 14:30:00,57.15,57.19,57.05,57.1,35300.0,50.4258,50.461,50.3375,50.3816,35300.0
2012-04-17 15:00:00,57.09,57.1,56.97,57.01,66000.0,50.3728,50.3816,50.2669,50.3022,66000.0
2012-04-17 15:30:00,57.01,57.03,56.8,56.8,166000.0,50.3022,50.3199,50.1169,50.1169,166000.0
2012-04-18 09:30:00,56.41,56.59,56.11,56.32,127600.0,49.7728,49.9316,49.5081,49.6934,127600.0
2012-04-18 10:00:00,56.32,56.42,56.12,56.22,83300.0,49.6934,49.7816,49.5169,49.6052,83300.0
2012-04-18 10:30:00,56.24,56.6,56.21,56.59,71500.0,49.6228,49.9405,49.5964,49.9316,71500.0
2012-04-18 11:00:00,56.62,56.65,56.28,56.32,72000.0,49.9581,49.9846,49.6581,49.6934,72000.0
2012-04-18 11:30:00,56.32,56.34,56.23,56.33,30000.0,49.6934,49.7111,49.614,49.7022,30000.0
2012-04-18 12:00:00,56.33,56.42,56.31,56.36,25500.0,49.7022,49.7816,49.6846,49.7287,25500.0
2012-04-18 12:30:00,56.38,56.45,56.34,56.4,17300.0,49.7463,49.8081,49.7111,49.764,17300.0
2012-04-18 13:00:00,56.4,56.45,56.31,56.31,37000.0,49.764,49.8081,49.6846,49.6846,37000.0
2012-04-18 13:30:00,56.3,56.31,56.03,56.12,43900.0,49.6758,49.6846,49.4375,49.5169,43900.0
2012-04-18 14:00:00,56.11,56.26,56.05,56.21,51900.0,49.5081,49.6405,49.4552,49.5964,51900.0
2012-04-18 14:30:00,56.21,56.24,56.13,56.13,49900.0,49.5964,49.6228,49.5258,49.5258,49900.0
2012-04-18 15:00:00,56.13,56.24,56.13,56.16,68600.0,49.5258,49.6228,49.5258,49.5522,68600.0
2012-04-18 15:30:00,56.16,56.23,56.13,56.21,99900.0,49.5522,49.614,49.5258,49.5964,99900.0
2012-04-19 09:30:00,56.32,56.32,55.8,56.03,70200.0,49.6934,49.6934,49.2346,49.4375,70200.0
2012-04-19 10:00:00,56.02,56.04,55.47,55.69,159000.0,49.4287,49.4464,48.9434,49.1375,159000.0
2012-04-19 10:30:00,55.69,56.02,55.69,55.77,110000.0,49.1375,49.4287,49.1375,49.2081,110000.0
2012-04-19 11:00:00,55.76,55.83,55.54,55.55,116400.0,49.1993,49.2611,49.0052,49.014,116400.0
2012-04-19 11:30:00,55.55,55.87,55.47,55.83,51100.0,49.014,49.2964,48.9434,49.2611,51100.0
2012-04-19 12:00:00,55.83,55.85,55.41,55.46,70100.0,49.2611,49.2787,48.8905,48.9346,70100.0
2012-04-19 12:30:00,55.45,55.54,55.39,55.48,47500.0,48.9258,49.0052,48.8728,48.9522,47500.0
2012-04-19 13:00:00,55.48,55.51,55.19,55.32,45000.0,48.9522,48.9787,48.6964,48.8111,45000.0
2012-04-19 13:30:00,55.32,55.37,55.14,55.16,38900.0,48.8111,48.8552,48.6522,48.6699,38900.0
2012-04-19 14:00:00,55.14,55.31,54.95,54.98,67900.0,48.6522,48.8022,48.4846,48.5111,67900.0
2012-04-19 14:30:00,54.98,55.15,54.79,55.08,52500.0,48.5111,48.6611,48.3434,48.5993,52500.0
2012-04-19 15:00:00,55.07,55.25,55.07,55.22,62900.0,48.5905,48.7493,48.5905,48.7228,62900.0
2012-04-19 15:30:00,55.19,55.4,55.18,55.36,127500.0,48.6964,48.8817,48.6875,48.8464,127500.0
2012-04-20 09:30:00,55.68,55.83,55.29,55.72,120900.0,49.1287,49.2611,48.7846,49.164,120900.0
2012-04-20 10:00:00,55.76,56.0,55.64,55.9,133500.0,49.1993,49.4111,49.0934,49.3228,133500.0
2012-04-20 10:30:00,55.93,56.02,55.91,56.0,132900.0,49.3493,49.4287,49.3316,49.4111,132900.0
2012-04-20 11:00:00,56.01,56.14,55.89,56.11,54500.0,49.4199,49.5346,49.314,49.5081,54500.0
2012-04-20 11:30:00,56.12,56.22,56.06,56.2,39500.0,49.5169,49.6052,49.464,49.5875,39500.0
2012-04-20 12:00:00,56.21,56.33,56.19,56.22,33000.0,49.5964,49.7022,49.5787,49.6052,33000.0
2012-04-20 12:30:00,56.22,56.23,56.13,56.2,30700.0,49.6052,49.614,49.5258,49.5875,30700.0
2012-04-20 13:00:00,56.21,56.26,56.14,56.17,38700.0,49.5964,49.6405,49.5346,49.5611,38700.0
2012-04-20 13:30:00,56.16,56.17,55.9,56.01,76900.0,49.5522,49.5611,49.3228,49.4199,76900.0
2012-04-20 14:00:00,56.01,56.13,55.93,56.1,55600.0,49.4199,49.5258,49.3493,49.4993,55600.0
2012-04-20 14:30:00,56.1,56.13,56.03,56.03,39000.0,49.4993,49.5258,49.4375,49.4375,39000.0
2012-04-20 15:00:00,56.03,56.12,55.94,55.98,138500.0,49.4375,49.5169,49.3581,49.3934,138500.0
2012-04-20 15:30:00,55.97,56.04,55.92,56.01,154500.0,49.3846,49.4464,49.3405,49.4199,154500.0
2012-04-23 09:30:00,55.07,55.09,54.7,54.75,94500.0,48.5905,48.6081,48.264,48.3081,94500.0
2012-04-23 10:00:00,54.74,55.0,54.6,54.91,61700.0,48.2993,48.5287,48.1758,48.4493,61700.0
2012-04-23 10:30:00,54.89,55.05,54.83,55.0,56800.0,48.4317,48.5728,48.3787,48.5287,56800.0
2012-04-23 11:00:00,54.99,55.03,54.84,54.92,18000.0,48.5199,48.5552,48.3875,48.4581,18000.0
2012-04-23 11:30:00,54.92,54.92,54.79,54.85,18000.0,48.4581,48.4581,48.3434,48.3964,18000.0
2012-04-23 12:00:00,54.86,54.9,54.77,54.9,22300.0,48.4052,48.4405,48.3258,48.4405,22300.0
2012-04-23 12:30:00,54.89,55.0,54.89,54.98,17300.0,48.4317,48.5287,48.4317,48.5111,17300.0
2012-04-23 13:00:00,54.97,55.09,54.87,55.03,13500.0,48.5022,48.6081,48.414,48.5552,13500.0
2012-04-23 13:30:00,55.04,55.19,55.04,55.16,20500.0,48.564,48.6964,48.564,48.6699,20500.0
2012-04-23 14:00:00,55.18,55.35,55.1,55.3,44500.0,48.6875,48.8375,48.617,48.7934,44500.0
2012-04-23 14:30:00,55.29,55.31,55.2,55.24,36300.0,48.7846,48.8022,48.7052,48.7405,36300.0
2012-04-23 15:00:00,55.22,55.38,55.21,55.37,36500.0,48.7228,48.864,48.714,48.8552,36500.0
2012-04-23 15:30:00,55.39,55.49,55.39,55.42,92800.0,48.8728,48.9611,48.8728,48.8993,92800.0
2012-04-24 09:30:00,55.65,55.94,55.35,55.55,36400.0,49.1022,49.3581,48.8375,49.014,36400.0
2012-04-24 10:00:00,55.59,55.82,55.55,55.73,40700.0,49.0493,49.2522,49.014,49.1728,40700.0
2012-04-24 10:30:00,55.77,55.8,55.65,55.77,23400.0,49.2081,49.2346,49.1022,49.2081,23400.0
2012-04-24 11:00:00,55.74,55.8,55.56,55.77,19100.0,49.1817,49.2346,49.0228,49.2081,19100.0
2012-04-24 11:30:00,55.77,55.85,55.77,55.81,54300.0,49.2081,49.2787,49.2081,49.2434,54300.0
2012-04-24 12:00:00,55.82,55.82,55.73,55.82,18100.0,49.2522,49.2522,49.1728,49.2522,18100.0
2012-04-24 12:30:00,55.82,55.88,55.78,55.84,27800.0,49.2522,49.3052,49.2169,49.2699,27800.0
2012-04-24 13:00:00,55.84,55.85,55.57,55.57,17600.0,49.2699,49.2787,49.0317,49.0317,17600.0
2012-04-24 13:30:00,55.58,55.69,55.52,55.53,16800.0,49.0405,49.1375,48.9875,48.9964,16800.0
2012-04-24 14:00:00,55.51,55.59,55.46,55.56,21400.0,48.9787,49.0493,48.9346,49.0228,21400.0
2012-04-24 14:30:00,55.55,55.64,55.52,55.61,29700.0,49.014,49.0934,48.9875,49.0669,29700.0
2012-04-24 15:00:00,55.63,55.67,55.54,55.56,37100.0,49.0846,49.1199,49.0052,49.0228,37100.0
2012-04-24 15:30:00,55.55,55.7,55.55,55.67,63300.0,49.014,49.1464,49.014,49.1199,63300.0
2012-04-25 09:30:00,56.01,56.43,56.0,56.36,74200.0,49.4199,49.7905,49.4111,49.7287,74200.0
2012-04-25 10:00:00,56.35,56.35,56.11,56.24,28200.0,49.7199,49.7199,49.5081,49.6228,28200.0
2012-04-25 10:30:00,56.2,56.22,56.1,56.11,10400.0,49.5875,49.6052,49.4993,49.5081,10400.0
2012-04-25 11:00:00,56.1,56.1,55.89,56.05,27300.0,49.4993,49.4993,49.314,49.4552,27300.0
2012-04-25 11:30:00,56.05,56.05,55.96,56.05,16500.0,49.4552,49.4552,49.3758,49.4552,16500.0
2012-04-25 12:00:00,56.05,56.05,55.99,56.0,26000.0,49.4552,49.4552,49.4022,49.4111,26000.0
2012-04-25 12:30:00,56.0,56.03,55.88,56.0,20000.0,49.4111,49.4375,49.3052,49.4111,20000.0
2012-04-25 13:00:00,55.99,56.0,55.96,55.99,22200.0,49.4022,49.4111,49.3758,49.4022,22200.0
2012-04-25 13:30:00,56.0,56.03,55.96,55.99,22700.0,49.4111,49.4375,49.3758,49.4022,22700.0
2012-04-25 14:00:00,55.99,56.05,55.91,55.97,47900.0,49.4022,49.4552,49.3316,49.3846,47900.0
2012-04-25 14:30:00,55.98,56.0,55.74,55.81,68200.0,49.3934,49.4111,49.1817,49.2434,68200.0
2012-04-25 15:00:00,55.85,55.97,55.74,55.9,30600.0,49.2787,49.3846,49.1817,49.3228,30600.0
2012-04-25 15:30:00,55.92,56.03,55.91,56.0,65200.0,49.3405,49.4375,49.3316,49.4111,65200.0
2012-04-26 09:30:00,55.71,55.71,54.8,54.8,41100.0,49.1552,49.1552,48.3523,48.3523,41100.0
2012-04-26 10:00:00,54.84,55.14,54.82,55.11,85000.0,48.3875,48.6522,48.3699,48.6258,85000.0
2012-04-26 10:30:00,55.07,55.07,54.54,54.67,62500.0,48.5905,48.5905,48.1228,48.2375,62500.0
2012-04-26 11:00:00,54.69,54.92,54.69,54.92,36100.0,48.2552,48.4581,48.2552,48.4581,36100.0
2012-04-26 11:30:00,54.91,54.99,54.85,54.97,64400.0,48.4493,48.5199,48.3964,48.5022,64400.0
2012-04-26 12:00:00,54.97,55.12,54.97,55.02,35400.0,48.5022,48.6346,48.5022,48.5464,35400.0
2012-04-26 12:30:00,55.03,55.17,55.03,55.12,14500.0,48.5552,48.6787,48.5552,48.6346,14500.0
2012-04-26 13:00:00,55.13,55.17,55.08,55.13,25300.0,48.6434,48.6787,48.5993,48.6434,25300.0
2012-04-26 13:30:00,55.13,55.34,55.12,55.33,44200.0,48.6434,48.8287,48.6346,48.8199,44200.0
2012-04-26 14:00:00,55.34,55.47,55.34,55.42,34000.0,48.8287,48.9434,48.8287,48.8993,34000.0
2012-04-26 14:30:00,55.43,55.45,55.3,55.32,26200.0,48.9081,48.9258,48.7934,48.8111,26200.0
2012-04-26 15:00:00,55.32,55.41,55.22,55.33,63700.0,48.8111,48.8905,48.7228,48.8199,63700.0
2012-04-26 15:30:00,55.34,55.44,55.31,55.4,135500.0,48.8287,48.9169,48.8022,48.8817,135500.0
2012-04-27 09:30:00,55.43,55.57,55.06,55.43,43500.0,48.9081,49.0317,48.5817,48.9081,43500.0
2012-04-27 10:00:00,55.41,55.58,55.22,55.51,56700.0,48.8905,49.0405,48.7228,48.9787,56700.0
2012-04-27 10:30:00,55.53,55.58,55.4,55.52,101000.0,48.9964,49.0405,48.8817,48.9875,101000.0
2012-04-27 11:00:00,55.52,55.59,55.45,55.51,27700.0,48.9875,49.0493,48.9258,48.9787,27700.0
2012-04-27 11:30:00,55.5,55.53,55.46,55.5,28100.0,48.9699,48.9964,48.9346,48.9699,28100.0
2012-04-27 12:00:00,55.5,55.53,55.46,55.51,36700.0,48.9699,48.9964,48.9346,48.9787,36700.0
2012-04-27 12:30:00,55.51,55.54,55.48,55.54,21700.0,48.9787,49.0052,48.9522,49.0052,21700.0
2012-04-27 13:00:00,55.54,55.55,55.43,55.48,35400.0,49.0052,49.014,48.9081,48.9522,35400.0
2012-04-27 13:30:00,55.49,55.57,55.46,55.52,90500.0,48.9611,49.0317,48.9346,48.9875,90500.0
2012-04-27 14:00:00,55.53,55.74,55.53,55.65,63700.0,48.9964,49.1817,48.9964,49.1022,63700.0
2012-04-27 14:30:00,55.63,55.8,55.61,55.76,39700.0,49.0846,49.2346,49.0669,49.1993,39700.0
2012-04-27 15:00:00,55.75,55.87,55.72,55.8,75500.0,49.1905,49.2964,49.164,49.2346,75500.0
2012-04-27 15:30:00,55.8,55.84,55.63,55.66,129800.0,49.2346,49.2699,49.0846,49.1111,129800.0
2012-04-30 09:30:00,55.52,55.7,55.14,55.45,43700.0,48.9875,49.1464,48.6522,48.9258,43700.0
2012-04-30 10:00:00,55.47,55.54,55.36,55.51,48600.0,48.9434,49.0052,48.8464,48.9787,48600.0
2012-04-30 10:30:00,55.51,55.59,55.47,55.52,15600.0,48.9787,49.0493,48.9434,48.9875,15600.0
2012-04-30 11:00:00,55.59,55.65,55.53,55.58,10100.0,49.0493,49.1022,48.9964,49.0405,10100.0
2012-04-30 11:30:00,55.58,55.69,55.36,55.68,36300.0,49.0405,49.1375,48.8464,49.1287,36300.0
2012-04-30 12:00:00,55.69,55.69,55.45,55.52,35400.0,49.1375,49.1375,48.9258,48.9875,35400.0
2012-04-30 12:30:00,55.5,55.55,55.43,55.49,30000.0,48.9699,49.014,48.9081,48.9611,30000.0
2012-04-30 13:00:00,55.48,55.54,55.41,55.41,4400.0,48.9522,49.0052,48.8905,48.8905,4400.0
2012-04-30 13:30:00,55.41,55.46,55.27,55.38,15700.0,48.8905,48.9346,48.767,48.864,15700.0
2012-04-30 14:00:00,55.39,55.46,55.37,55.42,28400.0,48.8728,48.9346,48.8552,48.8993,28400.0
2012-04-30 14:30:00,55.42,55.48,55.37,55.47,12200.0,48.8993,48.9522,48.8552,48.9434,12200.0
2012-04-30 15:00:00,55.47,55.48,55.37,55.42,16600.0,48.9434,48.9522,48.8552,48.8993,16600.0
2012-04-30 15:30:00,55.43,55.49,55.28,55.31,155400.0,48.9081,48.9611,48.7758,48.8022,155400.0
2012-05-01 09:30:00,55.26,55.32,55.0,55.04,76900.0,48.7581,48.8111,48.5287,48.564,76900.0
2012-05-01 10:00:00,55.06,55.95,55.06,55.93,82400.0,48.5817,49.3669,48.5817,49.3493,82400.0
2012-05-01 10:30:00,55.95,56.17,55.95,56.03,59000.0,49.3669,49.5611,49.3669,49.4375,59000.0
2012-05-01 11:00:00,56.05,56.16,56.02,56.08,28300.0,49.4552,49.5522,49.4287,49.4816,28300.0
2012-05-01 11:30:00,56.08,56.15,55.98,56.04,65000.0,49.4816,49.5434,49.3934,49.4464,65000.0
2012-05-01 12:00:00,56.05,56.08,55.86,55.87,45200.0,49.4552,49.4816,49.2875,49.2964,45200.0
2012-05-01 12:30:00,55.87,55.91,55.77,55.91,20300.0,49.2964,49.3316,49.2081,49.3316,20300.0
2012-05-01 13:00:00,55.91,55.92,55.62,55.64,31600.0,49.3316,49.3405,49.0758,49.0934,31600.0
2012-05-01 13:30:00,55.64,55.77,55.63,55.73,33200.0,49.0934,49.2081,49.0846,49.1728,33200.0
2012-05-01 14:00:00,55.73,55.8,55.6,55.65,44500.0,49.1728,49.2346,49.0581,49.1022,44500.0
2012-05-01 14:30:00,55.68,55.82,55.64,55.7,58600.0,49.1287,49.2522,49.0934,49.1464,58600.0
2012-05-01 15:00:00,55.71,55.85,55.69,55.76,58700.0,49.1552,49.2787,49.1375,49.1993,58700.0
2012-05-01 15:30:00,55.76,55.78,55.53,55.55,91700.0,49.1993,49.2169,48.9964,49.014,91700.0
2012-05-02 09:30:00,55.12,56.02,55.12,55.99,31900.0,48.6346,49.4287,48.6346,49.4022,31900.0
2012-05-02 10:00:00,56.02,56.16,55.87,55.96,31900.0,49.4287,49.5522,49.2964,49.3758,31900.0
2012-05-02 10:30:00,55.95,56.04,55.86,56.0,14900.0,49.3669,49.4464,49.2875,49.4111,14900.0
2012-05-02 11:00:00,56.01,56.06,55.96,56.06,21600.0,49.4199,49.464,49.3758,49.464,21600.0
2012-05-02 11:30:00,56.05,56.23,56.04,56.2,24400.0,49.4552,49.614,49.4464,49.5875,24400.0
2012-05-02 12:00:00,56.19,56.59,56.18,56.59,43700.0,49.5787,49.9316,49.5699,49.9316,43700.0
2012-05-02 12:30:00,56.58,56.8,56.58,56.74,61300.0,49.9228,50.1169,49.9228,50.064,61300.0
2012-05-02 13:00:00,56.72,57.13,56.66,56.96,94600.0,50.0463,50.4081,49.9934,50.2581,94600.0
2012-05-02 13:30:00,56.96,57.37,56.92,57.31,124500.0,50.2581,50.6199,50.2228,50.5669,124500.0
2012-05-02 14:00:00,57.32,57.36,57.22,57.27,59800.0,50.5757,50.611,50.4875,50.5316,59800.0
2012-05-02 14:30:00,57.26,57.27,57.14,57.19,51700.0,50.5228,50.5316,50.4169,50.461,51700.0
2012-05-02 15:00:00,57.19,57.23,57.02,57.02,66000.0,50.461,50.4963,50.311,50.311,66000.0
2012-05-02 15:30:00,57.02,57.14,57.01,57.12,139500.0,50.311,50.4169,50.3022,50.3993,139500.0
2012-05-03 09:30:00,57.26,57.41,57.02,57.1,39200.0,50.5228,50.6552,50.311,50.3816,39200.0
2012-05-03 10:00:00,57.1,57.1,56.86,56.97,56600.0,50.3816,50.3816,50.1699,50.2669,56600.0
2012-05-03 10:30:00,56.94,57.27,56.93,57.2,85300.0,50.2405,50.5316,50.2316,50.4699,85300.0
2012-05-03 11:00:00,57.21,57.3,57.03,57.17,61800.0,50.4787,50.5581,50.3199,50.4434,61800.0
2012-05-03 11:30:00,57.17,57.2,56.92,57.03,47800.0,50.4434,50.4699,50.2228,50.3199,47800.0
2012-05-03 12:00:00,57.03,57.03,56.7,56.81,29200.0,50.3199,50.3199,50.0287,50.1258,29200.0
2012-05-03 12:30:00,56.79,56.79,56.65,56.65,26700.0,50.1081,50.1081,49.9846,49.9846,26700.0
2012-05-03 13:00:00,56.66,56.99,56.63,56.99,66500.0,49.9934,50.2846,49.9669,50.2846,66500.0
2012-05-03 13:30:00,56.99,57.0,56.73,56.75,54300.0,50.2846,50.2934,50.0552,50.0728,54300.0
2012-05-03 14:00:00,56.75,56.79,56.65,56.69,57900.0,50.0728,50.1081,49.9846,50.0199,57900.0
2012-05-03 14:30:00,56.68,56.73,56.55,56.56,49700.0,50.0111,50.0552,49.8963,49.9052,49700.0
2012-05-03 15:00:00,56.57,56.65,56.54,56.58,54000.0,49.914,49.9846,49.8875,49.9228,54000.0
2012-05-03 15:30:00,56.57,56.87,56.55,56.77,293400.0,49.914,50.1787,49.8963,50.0905,293400.0
2012-05-04 09:30:00,56.62,56.62,55.99,56.13,25400.0,49.9581,49.9581,49.4022,49.5258,25400.0
2012-05-04 10:00:00,56.16,56.31,56.02,56.07,31300.0,49.5522,49.6846,49.4287,49.4728,31300.0
2012-05-04 10:30:00,56.06,56.36,56.02,56.32,41400.0,49.464,49.7287,49.4287,49.6934,41400.0
2012-05-04 11:00:00,56.33,56.34,56.14,56.15,27300.0,49.7022,49.7111,49.5346,49.5434,27300.0
2012-05-04 11:30:00,56.15,56.21,56.04,56.16,48800.0,49.5434,49.5964,49.4464,49.5522,48800.0
2012-05-04 12:00:00,56.15,56.15,56.08,56.13,18100.0,49.5434,49.5434,49.4816,49.5258,18100.0
2012-05-04 12:30:00,56.14,56.24,56.06,56.15,17000.0,49.5346,49.6228,49.464,49.5434,17000.0
2012-05-04 13:00:00,56.19,56.19,56.08,56.12,19800.0,49.5787,49.5787,49.4816,49.5169,19800.0
2012-05-04 13:30:00,56.12,56.17,56.08,56.09,16000.0,49.5169,49.5611,49.4816,49.4905,16000.0
2012-05-04 14:00:00,56.08,56.12,55.94,56.07,45000.0,49.4816,49.5169,49.3581,49.4728,45000.0
2012-05-04 14:30:00,56.08,56.11,56.01,56.08,58800.0,49.4816,49.5081,49.4199,49.4816,58800.0
2012-05-04 15:00:00,56.07,56.2,56.04,56.1,29600.0,49.4728,49.5875,49.4464,49.4993,29600.0
2012-05-04 15:30:00,56.11,56.11,55.96,55.97,119800.0,49.5081,49.5081,49.3758,49.3846,119800.0
2012-05-07 09:30:00,55.6,56.3,55.5,56.3,64900.0,49.0581,49.6758,48.9699,49.6758,64900.0
2012-05-07 10:00:00,56.31,56.49,56.27,56.28,20200.0,49.6846,49.8434,49.6493,49.6581,20200.0
2012-05-07 10:30:00,56.28,56.51,56.17,56.36,48000.0,49.6581,49.8611,49.5611,49.7287,48000.0
2012-05-07 11:00:00,56.35,56.55,56.35,56.4,19200.0,49.7199,49.8963,49.7199,49.764,19200.0
2012-05-07 11:30:00,56.44,56.49,56.34,56.38,7600.0,49.7993,49.8434,49.7111,49.7463,7600.0
2012-05-07 12:00:00,56.37,56.39,56.25,56.39,45300.0,49.7375,49.7552,49.6316,49.7552,45300.0
2012-05-07 12:30:00,56.38,56.44,56.3,56.3,9500.0,49.7463,49.7993,49.6758,49.6758,9500.0
2012-05-07 13:00:00,56.32,56.47,56.23,56.23,50400.0,49.6934,49.8258,49.614,49.614,50400.0
2012-05-07 13:30:00,56.23,56.41,56.23,56.27,10400.0,49.614,49.7728,49.614,49.6493,10400.0
2012-05-07 14:00:00,56.27,56.44,56.19,56.19,78900.0,49.6493,49.7993,49.5787,49.5787,78900.0
2012-05-07 14:30:00,56.21,56.27,56.17,56.2,16300.0,49.5964,49.6493,49.5611,49.5875,16300.0
2012-05-07 15:00:00,56.21,56.35,56.2,56.23,41100.0,49.5964,49.7199,49.5875,49.614,41100.0
2012-05-07 15:30:00,56.21,56.32,56.15,56.29,71800.0,49.5964,49.6934,49.5434,49.6669,71800.0
2012-05-08 09:30:00,55.89,56.19,55.75,56.17,39300.0,49.314,49.5787,49.1905,49.5611,39300.0
2012-05-08 10:00:00,56.12,56.14,55.85,55.92,74000.0,49.5169,49.5346,49.2787,49.3405,74000.0
2012-05-08 10:30:00,55.92,55.94,55.62,55.64,45900.0,49.3405,49.3581,49.0758,49.0934,45900.0
2012-05-08 11:00:00,55.62,55.65,55.37,55.6,33300.0,49.0758,49.1022,48.8552,49.0581,33300.0
2012-05-08 11:30:00,55.6,55.99,55.58,55.95,14800.0,49.0581,49.4022,49.0405,49.3669,14800.0
2012-05-08 12:00:00,55.95,55.95,55.73,55.79,19200.0,49.3669,49.3669,49.1728,49.2258,19200.0
2012-05-08 12:30:00,55.78,55.92,55.74,55.79,31400.0,49.2169,49.3405,49.1817,49.2258,31400.0
2012-05-08 13:00:00,55.8,55.94,55.77,55.89,23900.0,49.2346,49.3581,49.2081,49.314,23900.0
2012-05-08 13:30:00,55.9,55.98,55.85,55.9,83500.0,49.3228,49.3934,49.2787,49.3228,83500.0
2012-05-08 14:00:00,55.9,56.0,55.87,55.89,39500.0,49.3228,49.4111,49.2964,49.314,39500.0
2012-05-08 14:30:00,55.9,56.19,55.87,56.18,83100.0,49.3228,49.5787,49.2964,49.5699,83100.0
2012-05-08 15:00:00,56.18,56.27,56.01,56.23,104600.0,49.5699,49.6493,49.4199,49.614,104600.0
2012-05-08 15:30:00,56.24,56.29,56.08,56.23,57000.0,49.6228,49.6669,49.4816,49.614,57000.0
2012-05-09 09:30:00,55.52,55.72,55.33,55.44,59400.0,49.1111,49.288,48.943,49.0403,59400.0
2012-05-09 10:00:00,55.46,55.66,55.1,55.1,62000.0,49.058,49.2349,48.7396,48.7396,62000.0
2012-05-09 10:30:00,55.1,55.38,55.08,55.28,19400.0,48.7396,48.9873,48.7219,48.8988,19400.0
2012-05-09 11:00:00,55.3,55.51,55.22,55.46,23600.0,48.9165,49.1023,48.8457,49.058,23600.0
2012-05-09 11:30:00,55.45,55.51,55.33,55.33,21200.0,49.0492,49.1023,48.943,48.943,21200.0
2012-05-09 12:00:00,55.33,55.35,55.13,55.18,12900.0,48.943,48.9607,48.7661,48.8104,12900.0
2012-05-09 12:30:00,55.19,55.19,54.96,55.05,23200.0,48.8192,48.8192,48.6158,48.6954,23200.0
2012-05-09 13:00:00,55.06,55.45,55.03,55.3,52000.0,48.7042,49.0492,48.6777,48.9165,52000.0
2012-05-09 13:30:00,55.33,55.57,55.33,55.5,39200.0,48.943,49.1553,48.943,49.0934,39200.0
2012-05-09 14:00:00,55.5,55.7,55.46,55.67,113200.0,49.0934,49.2703,49.058,49.2438,113200.0
2012-05-09 14:30:00,55.67,55.67,55.38,55.39,21900.0,49.2438,49.2438,48.9873,48.9961,21900.0
2012-05-09 15:00:00,55.41,55.52,55.28,55.52,33200.0,49.0138,49.1111,48.8988,49.1111,33200.0
2012-05-09 15:30:00,55.51,55.74,55.49,55.55,90800.0,49.1023,49.3057,49.0846,49.1376,90800.0
2012-05-10 09:30:00,55.91,56.01,55.49,55.49,33800.0,49.4561,49.5445,49.0846,49.0846,33800.0
2012-05-10 10:00:00,55.53,55.59,55.04,55.1,14700.0,49.12,49.173,48.6865,48.7396,14700.0
2012-05-10 10:30:00,55.08,55.23,55.0,55.11,18100.0,48.7219,48.8546,48.6511,48.7484,18100.0
2012-05-10 11:00:00,55.11,55.23,55.01,55.22,18800.0,48.7484,48.8546,48.66,48.8457,18800.0
2012-05-10 11:30:00,55.21,55.33,55.15,55.18,11200.0,48.8369,48.943,48.7838,48.8104,11200.0
2012-05-10 12:00:00,55.17,55.4,55.02,55.33,14900.0,48.8015,49.005,48.6688,48.943,14900.0
2012-05-10 12:30:00,55.34,55.52,55.28,55.48,13400.0,48.9519,49.1111,48.8988,49.0757,13400.0
2012-05-10 13:00:00,55.49,55.62,55.46,55.52,8400.0,49.0846,49.1996,49.058,49.1111,8400.0
2012-05-10 13:30:00,55.52,55.55,55.38,55.38,10800.0,49.1111,49.1376,48.9873,48.9873,10800.0
2012-05-10 14:00:00,55.36,55.46,55.35,55.43,31000.0,48.9696,49.058,48.9607,49.0315,31000.0
2012-05-10 14:30:00,55.43,55.43,55.27,55.34,16700.0,49.0315,49.0315,48.89,48.9519,16700.0
2012-05-10 15:00:00,55.35,55.38,55.31,55.36,23600.0,48.9607,48.9873,48.9253,48.9696,23600.0
2012-05-10 15:30:00,55.35,55.35,55.11,55.21,58300.0,48.9607,48.9607,48.7484,48.8369,58300.0
2012-05-11 09:30:00,54.8,55.55,54.67,55.29,32500.0,48.4742,49.1376,48.3592,48.9077,32500.0
2012-05-11 10:00:00,55.36,55.48,55.13,55.33,28900.0,48.9696,49.0757,48.7661,48.943,28900.0
2012-05-11 10:30:00,55.33,55.5,55.2,55.2,19000.0,48.943,49.0934,48.828,48.828,19000.0
2012-05-11 11:00:00,55.2,55.32,55.15,55.18,20100.0,48.828,48.9342,48.7838,48.8104,20100.0
2012-05-11 11:30:00,55.2,55.33,55.14,55.26,39000.0,48.828,48.943,48.775,48.8811,39000.0
2012-05-11 12:00:00,55.26,55.3,55.17,55.25,13400.0,48.8811,48.9165,48.8015,48.8723,13400.0
2012-05-11 12:30:00,55.26,55.4,55.26,55.29,12500.0,48.8811,49.005,48.8811,48.9077,12500.0
2012-05-11 13:00:00,55.29,55.34,55.26,55.29,27900.0,48.9077,48.9519,48.8811,48.9077,27900.0
2012-05-11 13:30:00,55.29,55.36,55.23,55.33,24400.0,48.9077,48.9696,48.8546,48.943,24400.0
2012-05-11 14:00:00,55.33,55.35,55.23,55.31,20800.0,48.943,48.9607,48.8546,48.9253,20800.0
2012-05-11 14:30:00,55.3,55.34,55.19,55.3,20700.0,48.9165,48.9519,48.8192,48.9165,20700.0
2012-05-11 15:00:00,55.3,55.48,55.17,55.45,84100.0,48.9165,49.0757,48.8015,49.0492,84100.0
2012-05-11 15:30:00,55.45,55.48,55.15,55.26,96800.0,49.0492,49.0757,48.7838,48.8811,96800.0
2012-05-14 09:30:00,54.9,54.9,54.46,54.65,51300.0,48.5627,48.5627,48.1735,48.3415,51300.0
2012-05-14 10:00:00,54.64,54.75,54.47,54.49,20400.0,48.3327,48.43,48.1823,48.2,20400.0
2012-05-14 10:30:00,54.49,54.51,54.37,54.47,83000.0,48.2,48.2177,48.0939,48.1823,83000.0
2012-05-14 11:00:00,54.5,54.99,54.48,54.99,31300.0,48.2089,48.6423,48.1912,48.6423,31300.0
2012-05-14 11:30:00,54.99,55.05,54.9,54.99,10900.0,48.6423,48.6954,48.5627,48.6423,10900.0
2012-05-14 12:00:00,54.99,55.06,54.96,54.98,13000.0,48.6423,48.7042,48.6158,48.6334,13000.0
2012-05-14 12:30:00,54.99,55.09,54.96,54.97,8100.0,48.6423,48.7307,48.6158,48.6246,8100.0
2012-05-14 13:00:00,54.99,55.07,54.93,54.99,10800.0,48.6423,48.7131,48.5892,48.6423,10800.0
2012-05-14 13:30:00,54.98,55.15,54.98,55.01,13200.0,48.6334,48.7838,48.6334,48.66,13200.0
2012-05-14 14:00:00,55.04,55.18,55.01,55.01,18600.0,48.6865,48.8104,48.66,48.66,18600.0
2012-05-14 14:30:00,55.03,55.05,54.91,54.94,24600.0,48.6777,48.6954,48.5715,48.5981,24600.0
2012-05-14 15:00:00,54.97,55.0,54.82,54.91,28700.0,48.6246,48.6511,48.4919,48.5715,28700.0
2012-05-14 15:30:00,54.91,55.07,54.82,54.97,108700.0,48.5715,48.7131,48.4919,48.6246,108700.0
2012-05-15 09:30:00,55.04,55.28,54.36,55.24,63300.0,48.6865,48.8988,48.085,48.8634,63300.0
2012-05-15 10:00:00,55.24,55.47,55.21,55.47,36300.0,48.8634,49.0669,48.8369,49.0669,36300.0
2012-05-15 10:30:00,55.47,55.48,55.36,55.48,19600.0,49.0669,49.0757,48.9696,49.0757,19600.0
2012-05-15 11:00:00,55.51,55.53,55.33,55.36,24800.0,49.1023,49.12,48.943,48.9696,24800.0
2012-05-15 11:30:00,55.36,55.97,55.33,55.89,39500.0,48.9696,49.5092,48.943,49.4384,39500.0
2012-05-15 12:00:00,55.89,56.1,55.89,56.03,28900.0,49.4384,49.6242,49.4384,49.5622,28900.0
2012-05-15 12:30:00,56.04,56.06,55.95,55.97,30500.0,49.5711,49.5888,49.4915,49.5092,30500.0
2012-05-15 13:00:00,55.98,56.13,55.97,56.12,48600.0,49.518,49.6507,49.5092,49.6418,48600.0
2012-05-15 13:30:00,56.1,56.1,55.81,55.85,76000.0,49.6242,49.6242,49.3676,49.403,76000.0
2012-05-15 14:00:00,55.86,56.09,55.84,55.98,36100.0,49.4119,49.6153,49.3942,49.518,36100.0
2012-05-15 14:30:00,55.99,55.99,55.86,55.87,26000.0,49.5269,49.5269,49.4119,49.4207,26000.0
2012-05-15 15:00:00,55.86,55.86,55.5,55.53,57400.0,49.4119,49.4119,49.0934,49.12,57400.0
2012-05-15 15:30:00,55.54,55.73,55.54,55.59,101900.0,49.1288,49.2969,49.1288,49.173,101900.0
2012-05-16 09:30:00,55.66,55.89,55.24,55.73,116700.0,49.2349,49.4384,48.8634,49.2969,116700.0
2012-05-16 10:00:00,55.73,55.8,55.62,55.78,47600.0,49.2969,49.3588,49.1996,49.3411,47600.0
2012-05-16 10:30:00,55.77,56.11,55.74,55.78,42700.0,49.3322,49.633,49.3057,49.3411,42700.0
2012-05-16 11:00:00,55.78,55.84,55.64,55.64,29500.0,49.3411,49.3942,49.2173,49.2173,29500.0
2012-05-16 11:30:00,55.66,55.66,55.48,55.51,73300.0,49.2349,49.2349,49.0757,49.1023,73300.0
2012-05-16 12:00:00,55.52,55.52,55.31,55.42,36000.0,49.1111,49.1111,48.9253,49.0227,36000.0
2012-05-16 12:30:00,55.42,55.47,55.27,55.32,24600.0,49.0227,49.0669,48.89,48.9342,24600.0
2012-05-16 13:00:00,55.35,55.53,55.34,55.52,43500.0,48.9607,49.12,48.9519,49.1111,43500.0
2012-05-16 13:30:00,55.52,55.52,55.36,55.48,34100.0,49.1111,49.1111,48.9696,49.0757,34100.0
2012-05-16 14:00:00,55.5,55.66,55.3,55.42,39000.0,49.0934,49.2349,48.9165,49.0227,39000.0
2012-05-16 14:30:00,55.43,55.47,55.25,55.41,41100.0,49.0315,49.0669,48.8723,49.0138,41100.0
2012-05-16 15:00:00,55.44,55.45,55.31,55.36,43900.0,49.0403,49.0492,48.9253,48.9696,43900.0
2012-05-16 15:30:00,55.36,55.56,55.34,55.34,109000.0,48.9696,49.1465,48.9519,48.9519,109000.0
2012-05-17 09:30:00,55.23,55.43,55.0,55.03,74400.0,48.8546,49.0315,48.6511,48.6777,74400.0
2012-05-17 10:00:00,55.04,55.04,54.7,54.79,55700.0,48.6865,48.6865,48.3858,48.4654,55700.0
2012-05-17 10:30:00,54.79,54.82,54.55,54.56,45100.0,48.4654,48.4919,48.2531,48.2619,45100.0
2012-05-17 11:00:00,54.56,54.63,53.82,53.85,113900.0,48.2619,48.3238,47.6073,47.6339,113900.0
2012-05-17 11:30:00,53.85,53.86,53.63,53.63,117400.0,47.6339,47.6427,47.4393,47.4393,117400.0
2012-05-17 12:00:00,53.65,53.65,53.34,53.46,85600.0,47.457,47.457,47.1828,47.2889,85600.0
2012-05-17 12:30:00,53.48,53.63,53.44,53.47,69400.0,47.3066,47.4393,47.2712,47.2977,69400.0
2012-05-17 13:00:00,53.48,53.75,53.45,53.62,44100.0,47.3066,47.5454,47.2801,47.4304,44100.0
2012-05-17 13:30:00,53.61,53.67,53.13,53.16,65500.0,47.4216,47.4747,46.997,47.0235,65500.0
2012-05-17 14:00:00,53.17,53.22,52.59,52.64,174600.0,47.0324,47.0766,46.5193,46.5636,174600.0
2012-05-17 14:30:00,52.64,52.74,52.39,52.39,225600.0,46.5636,46.652,46.3424,46.3424,225600.0
2012-05-17 15:00:00,52.39,52.48,52.12,52.26,242000.0,46.3424,46.422,46.1036,46.2274,242000.0
2012-05-17 15:30:00,52.26,52.26,51.88,52.14,294800.0,46.2274,46.2274,45.8913,46.1213,294800.0
2012-05-18 09:30:00,52.31,53.6,52.21,53.04,151300.0,46.2717,47.4127,46.1832,46.9174,151300.0
2012-05-18 10:00:00,53.03,53.07,52.91,53.04,113600.0,46.9085,46.9439,46.8024,46.9174,113600.0
2012-05-18 10:30:00,53.05,53.38,52.99,53.33,75200.0,46.9262,47.2181,46.8732,47.1739,75200.0
2012-05-18 11:00:00,53.32,53.42,53.22,53.24,111000.0,47.1651,47.2535,47.0766,47.0943,111000.0
2012-05-18 11:30:00,53.26,53.29,52.79,52.89,111600.0,47.112,47.1385,46.6962,46.7847,111600.0
2012-05-18 12:00:00,52.9,53.22,52.83,53.2,39500.0,46.7935,47.0766,46.7316,47.0589,39500.0
2012-05-18 12:30:00,53.21,53.47,53.14,53.25,51700.0,47.0678,47.2977,47.0058,47.1031,51700.0
2012-05-18 13:00:00,53.25,53.25,52.99,53.05,37500.0,47.1031,47.1031,46.8732,46.9262,37500.0
2012-05-18 13:30:00,53.06,53.15,52.96,52.96,28500.0,46.9351,47.0147,46.8466,46.8466,28500.0
2012-05-18 14:00:00,52.95,53.0,52.8,52.85,32300.0,46.8378,46.882,46.7051,46.7493,32300.0
2012-05-18 14:30:00,52.84,52.86,52.62,52.68,38400.0,46.7405,46.7582,46.5459,46.5989,38400.0
2012-05-18 15:00:00,52.68,52.84,52.61,52.7,64900.0,46.5989,46.7405,46.537,46.6166,64900.0
2012-05-18 15:30:00,52.69,52.73,52.52,52.57,157200.0,46.6078,46.6432,46.4574,46.5016,157200.0
2012-05-21 09:30:00,52.75,52.91,52.41,52.69,52400.0,46.6609,46.8024,46.3601,46.6078,52400.0
2012-05-21 10:00:00,52.73,53.29,52.67,53.24,88800.0,46.6432,47.1385,46.5901,47.0943,88800.0
2012-05-21 10:30:00,53.26,53.67,53.26,53.67,45500.0,47.112,47.4747,47.112,47.4747,45500.0
2012-05-21 11:00:00,53.64,53.71,53.47,53.48,39600.0,47.4481,47.51,47.2977,47.3066,39600.0
2012-05-21 11:30:00,53.48,53.49,53.27,53.33,28400.0,47.3066,47.3154,47.1208,47.1739,28400.0
2012-05-21 12:00:00,53.32,53.82,53.28,53.8,27400.0,47.1651,47.6073,47.1297,47.5897,27400.0
2012-05-21 12:30:00,53.81,53.93,53.67,53.71,32200.0,47.5985,47.7046,47.4747,47.51,32200.0
2012-05-21 13:00:00,53.75,53.82,53.69,53.78,35300.0,47.5454,47.6073,47.4924,47.572,35300.0
2012-05-21 13:30:00,53.78,53.87,53.73,53.8,20300.0,47.572,47.6516,47.5277,47.5897,20300.0
2012-05-21 14:00:00,53.81,53.86,53.69,53.71,36900.0,47.5985,47.6427,47.4924,47.51,36900.0
2012-05-21 14:30:00,53.73,53.85,53.72,53.8,48500.0,47.5277,47.6339,47.5189,47.5897,48500.0
2012-05-21 15:00:00,53.81,54.0,53.79,53.94,91000.0,47.5985,47.7666,47.5808,47.7135,91000.0
2012-05-21 15:30:00,53.95,54.22,53.9,54.19,158900.0,47.7223,47.9612,47.6781,47.9346,158900.0
2012-05-22 09:30:00,54.43,54.43,54.01,54.04,88400.0,48.1469,48.1469,47.7754,47.802,88400.0
2012-05-22 10:00:00,54.05,54.81,54.05,54.54,60500.0,47.8108,48.4831,47.8108,48.2442,60500.0
2012-05-22 10:30:00,54.56,54.64,54.47,54.54,37700.0,48.2619,48.3327,48.1823,48.2442,37700.0
2012-05-22 11:00:00,54.52,54.6,54.4,54.59,32600.0,48.2265,48.2973,48.1204,48.2885,32600.0
2012-05-22 11:30:00,54.63,54.65,54.45,54.45,52400.0,48.3238,48.3415,48.1646,48.1646,52400.0
2012-05-22 12:00:00,54.42,54.62,54.28,54.58,54300.0,48.1381,48.315,48.0142,48.2796,54300.0
2012-05-22 12:30:00,54.6,54.73,54.48,54.72,34000.0,48.2973,48.4123,48.1912,48.4035,34000.0
2012-05-22 13:00:00,54.73,54.88,54.64,54.72,42600.0,48.4123,48.545,48.3327,48.4035,42600.0
2012-05-22 13:30:00,54.71,54.72,54.41,54.51,51200.0,48.3946,48.4035,48.1292,48.2177,51200.0
2012-05-22 14:00:00,54.51,54.66,54.51,54.57,54100.0,48.2177,48.3504,48.2177,48.2708,54100.0
2012-05-22 14:30:00,54.57,54.62,54.4,54.58,42000.0,48.2708,48.315,48.1204,48.2796,42000.0
2012-05-22 15:00:00,54.59,54.63,54.3,54.3,63800.0,48.2885,48.3238,48.0319,48.0319,63800.0
2012-05-22 15:30:00,54.29,54.36,53.96,54.32,209100.0,48.0231,48.085,47.7312,48.0496,209100.0
2012-05-23 09:30:00,53.97,54.48,53.65,54.47,37700.0,47.74,48.1912,47.457,48.1823,37700.0
2012-05-23 10:00:00,54.46,54.73,54.4,54.55,171100.0,48.1735,48.4123,48.1204,48.2531,171100.0
2012-05-23 10:30:00,54.56,54.56,53.97,53.97,75000.0,48.2619,48.2619,47.74,47.74,75000.0
2012-05-23 11:00:00,53.93,54.2,53.85,54.18,40000.0,47.7046,47.9435,47.6339,47.9258,40000.0
2012-05-23 11:30:00,54.19,54.24,53.94,53.97,26900.0,47.9346,47.9789,47.7135,47.74,26900.0
2012-05-23 12:00:00,53.97,53.99,53.82,53.83,21900.0,47.74,47.7577,47.6073,47.6162,21900.0
2012-05-23 12:30:00,53.83,53.84,53.73,53.73,27500.0,47.6162,47.625,47.5277,47.5277,27500.0
2012-05-23 13:00:00,53.72,54.23,53.72,54.19,62200.0,47.5189,47.97,47.5189,47.9346,62200.0
2012-05-23 13:30:00,54.19,54.64,54.17,54.47,92300.0,47.9346,48.3327,47.9169,48.1823,92300.0
2012-05-23 14:00:00,54.49,54.49,54.27,54.33,69500.0,48.2,48.2,48.0054,48.0585,69500.0
2012-05-23 14:30:00,54.3,54.81,54.3,54.81,67600.0,48.0319,48.4831,48.0319,48.4831,67600.0
2012-05-23 15:00:00,54.77,55.16,54.75,55.13,70500.0,48.4477,48.7927,48.43,48.7661,70500.0
2012-05-23 15:30:00,55.14,55.69,55.13,55.4,214000.0,48.775,49.2615,48.7661,49.005,214000.0
2012-05-24 09:30:00,55.62,56.21,55.36,56.15,82500.0,49.1996,49.7215,48.9696,49.6684,82500.0
2012-05-24 10:00:00,56.17,56.47,56.02,56.17,119500.0,49.6861,49.9514,49.5534,49.6861,119500.0
2012-05-24 10:30:00,56.14,56.28,56.05,56.16,63000.0,49.6595,49.7834,49.5799,49.6772,63000.0
2012-05-24 11:00:00,56.14,56.18,55.96,56.03,68200.0,49.6595,49.6949,49.5003,49.5622,68200.0
2012-05-24 11:30:00,56.03,56.11,55.97,56.1,119000.0,49.5622,49.633,49.5092,49.6242,119000.0
2012-05-24 12:00:00,56.1,56.28,55.91,56.25,70300.0,49.6242,49.7834,49.4561,49.7568,70300.0
2012-05-24 12:30:00,56.25,56.34,56.2,56.27,41900.0,49.7568,49.8365,49.7126,49.7745,41900.0
2012-05-24 13:00:00,56.26,56.33,56.08,56.08,32600.0,49.7657,49.8276,49.6065,49.6065,32600.0
2012-05-24 13:30:00,56.08,56.25,56.05,56.13,48300.0,49.6065,49.7568,49.5799,49.6507,48300.0
2012-05-24 14:00:00,56.08,56.3,56.07,56.28,55000.0,49.6065,49.8011,49.5976,49.7834,55000.0
2012-05-24 14:30:00,56.28,56.47,56.23,56.27,76600.0,49.7834,49.9514,49.7391,49.7745,76600.0
2012-05-24 15:00:00,56.26,56.51,56.11,56.43,133900.0,49.7657,49.9868,49.633,49.9161,133900.0
2012-05-24 15:30:00,56.43,56.75,56.28,56.67,215200.0,49.9161,50.1991,49.7834,50.1284,215200.0
2012-05-25 09:30:00,56.84,56.84,56.46,56.75,52700.0,50.2787,50.2787,49.9426,50.1991,52700.0
2012-05-25 10:00:00,56.73,56.73,56.08,56.41,96900.0,50.1814,50.1814,49.6065,49.8984,96900.0
2012-05-25 10:30:00,56.37,56.55,56.34,56.37,66000.0,49.863,50.0222,49.8365,49.863,66000.0
2012-05-25 11:00:00,56.38,56.5,56.3,56.35,79100.0,49.8718,49.978,49.8011,49.8453,79100.0
2012-05-25 11:30:00,56.31,56.38,56.25,56.34,35100.0,49.8099,49.8718,49.7568,49.8365,35100.0
2012-05-25 12:00:00,56.31,56.32,56.06,56.06,32000.0,49.8099,49.8188,49.5888,49.5888,32000.0
2012-05-25 12:30:00,56.07,56.35,56.06,56.32,23600.0,49.5976,49.8453,49.5888,49.8188,23600.0
2012-05-25 13:00:00,56.32,56.55,56.31,56.55,59300.0,49.8188,50.0222,49.8099,50.0222,59300.0
2012-05-25 13:30:00,56.53,56.72,56.53,56.7,115100.0,50.0045,50.1726,50.0045,50.1549,115100.0
2012-05-25 14:00:00,56.71,56.79,56.35,56.45,84400.0,50.1637,50.2345,49.8453,49.9338,84400.0
2012-05-25 14:30:00,56.43,56.56,56.38,56.48,41200.0,49.9161,50.0311,49.8718,49.9603,41200.0
2012-05-25 15:00:00,56.46,56.59,56.41,56.54,68900.0,49.9426,50.0576,49.8984,50.0134,68900.0
2012-05-25 15:30:00,56.52,56.7,56.47,56.69,122500.0,49.9957,50.1549,49.9514,50.1461,122500.0
2012-05-29 09:30:00,56.94,57.39,56.9,57.35,50000.0,50.3672,50.7652,50.3318,50.7299,50000.0
2012-05-29 10:00:00,57.34,57.89,57.22,57.88,79200.0,50.721,51.2075,50.6149,51.1987,79200.0
2012-05-29 10:30:00,57.89,57.92,57.57,57.63,64400.0,51.2075,51.2341,50.9245,50.9775,64400.0
2012-05-29 11:00:00,57.63,57.81,57.53,57.53,45200.0,50.9775,51.1368,50.8891,50.8891,45200.0
2012-05-29 11:30:00,57.52,57.52,57.1,57.3,103200.0,50.8802,50.8802,50.5087,50.6856,103200.0
2012-05-29 12:00:00,57.31,57.31,56.95,57.22,35500.0,50.6945,50.6945,50.376,50.6149,35500.0
2012-05-29 12:30:00,57.21,57.47,57.07,57.41,39900.0,50.606,50.836,50.4822,50.7829,39900.0
2012-05-29 13:00:00,57.41,57.41,57.23,57.24,17300.0,50.7829,50.7829,50.6237,50.6326,17300.0
2012-05-29 13:30:00,57.23,57.46,57.16,57.39,23000.0,50.6237,50.8272,50.5618,50.7652,23000.0
2012-05-29 14:00:00,57.37,57.49,57.28,57.38,47300.0,50.7476,50.8537,50.6679,50.7564,47300.0
2012-05-29 14:30:00,57.39,57.49,57.32,57.46,23400.0,50.7652,50.8537,50.7033,50.8272,23400.0
2012-05-29 15:00:00,57.47,57.57,57.31,57.37,55100.0,50.836,50.9245,50.6945,50.7476,55100.0
2012-05-29 15:30:00,57.35,57.56,57.31,57.47,76700.0,50.7299,50.9156,50.6945,50.836,76700.0
2012-05-30 09:30:00,57.16,57.16,56.5,56.8,64500.0,50.5618,50.5618,49.978,50.2434,64500.0
2012-05-30 10:00:00,56.73,56.8,56.41,56.53,40200.0,50.1814,50.2434,49.8984,50.0045,40200.0
2012-05-30 10:30:00,56.52,56.64,56.39,56.44,30100.0,49.9957,50.1018,49.8807,49.9249,30100.0
2012-05-30 11:00:00,56.45,56.78,56.42,56.75,19000.0,49.9338,50.2257,49.9072,50.1991,19000.0
2012-05-30 11:30:00,56.73,56.77,56.59,56.71,55200.0,50.1814,50.2168,50.0576,50.1637,55200.0
2012-05-30 12:00:00,56.71,56.76,56.48,56.53,16100.0,50.1637,50.208,49.9603,50.0045,16100.0
2012-05-30 12:30:00,56.53,56.68,56.43,56.65,24200.0,50.0045,50.1372,49.9161,50.1107,24200.0
2012-05-30 13:00:00,56.63,56.68,56.57,56.67,15000.0,50.093,50.1372,50.0399,50.1284,15000.0
2012-05-30 13:30:00,56.68,56.73,56.62,56.65,18500.0,50.1372,50.1814,50.0841,50.1107,18500.0
2012-05-30 14:00:00,56.68,56.94,56.68,56.88,73400.0,50.1372,50.3672,50.1372,50.3141,73400.0
2012-05-30 14:30:00,56.89,56.91,56.66,56.77,24700.0,50.323,50.3407,50.1195,50.2168,24700.0
2012-05-30 15:00:00,56.74,56.82,56.53,56.8,29400.0,50.1903,50.261,50.0045,50.2434,29400.0
2012-05-30 15:30:00,56.77,56.78,56.64,56.72,58500.0,50.2168,50.2257,50.1018,50.1726,58500.0
2012-05-31 09:30:00,56.62,56.82,56.23,56.28,26400.0,50.0841,50.261,49.7391,49.7834,26400.0
2012-05-31 10:00:00,56.26,56.53,56.12,56.53,36200.0,49.7657,50.0045,49.6418,50.0045,36200.0
2012-05-31 10:30:00,56.49,56.68,56.16,56.16,82500.0,49.9691,50.1372,49.6772,49.6772,82500.0
2012-05-31 11:00:00,56.16,56.16,55.9,56.01,44700.0,49.6772,49.6772,49.4472,49.5445,44700.0
2012-05-31 11:30:00,56.01,56.35,56.0,56.3,78800.0,49.5445,49.8453,49.5357,49.8011,78800.0
2012-05-31 12:00:00,56.29,56.64,56.26,56.58,25600.0,49.7922,50.1018,49.7657,50.0487,25600.0
2012-05-31 12:30:00,56.56,56.63,56.49,56.6,19700.0,50.0311,50.093,49.9691,50.0664,19700.0
2012-05-31 13:00:00,56.59,57.0,56.58,56.86,19500.0,50.0576,50.4203,50.0487,50.2964,19500.0
2012-05-31 13:30:00,56.85,57.0,56.77,56.81,38300.0,50.2876,50.4203,50.2168,50.2522,38300.0
2012-05-31 14:00:00,56.81,57.2,56.8,57.09,43000.0,50.2522,50.5972,50.2434,50.4999,43000.0
2012-05-31 14:30:00,57.08,57.25,57.04,57.19,38400.0,50.491,50.6414,50.4556,50.5883,38400.0
2012-05-31 15:00:00,57.17,57.27,57.0,57.27,86700.0,50.5706,50.6591,50.4203,50.6591,86700.0
2012-05-31 15:30:00,57.27,57.34,57.05,57.14,111500.0,50.6591,50.721,50.4645,50.5441,111500.0
2012-06-01 09:30:00,55.45,55.99,55.23,55.51,178700.0,49.0492,49.5269,48.8546,49.1023,178700.0
2012-06-01 10:00:00,55.51,55.78,55.26,55.27,30400.0,49.1023,49.3411,48.8811,48.89,30400.0
2012-06-01 10:30:00,55.27,55.29,55.04,55.05,132000.0,48.89,48.9077,48.6865,48.6954,132000.0
2012-06-01 11:00:00,55.01,55.01,54.69,54.92,36600.0,48.66,48.66,48.3769,48.5804,36600.0
2012-06-01 11:30:00,54.92,54.93,54.75,54.86,33800.0,48.5804,48.5892,48.43,48.5273,33800.0
2012-06-01 12:00:00,54.85,55.01,54.76,54.77,14900.0,48.5184,48.66,48.4388,48.4477,14900.0
2012-06-01 12:30:00,54.76,54.89,54.73,54.87,15900.0,48.4388,48.5538,48.4123,48.5361,15900.0
2012-06-01 13:00:00,54.8,54.9,54.66,54.66,25500.0,48.4742,48.5627,48.3504,48.3504,25500.0
2012-06-01 13:30:00,54.65,54.69,54.39,54.44,94800.0,48.3415,48.3769,48.1115,48.1558,94800.0
2012-06-01 14:00:00,54.46,54.65,54.35,54.6,47600.0,48.1735,48.3415,48.0762,48.2973,47600.0
2012-06-01 14:30:00,54.6,54.85,54.6,54.72,47300.0,48.2973,48.5184,48.2973,48.4035,47300.0
2012-06-01 15:00:00,54.7,54.74,54.44,54.68,90500.0,48.3858,48.4211,48.1558,48.3681,90500.0
2012-06-01 15:30:00,54.69,54.93,54.63,54.66,191600.0,48.3769,48.5892,48.3238,48.3504,191600.0
2012-06-04 09:30:00,54.9,54.92,54.04,54.05,42700.0,48.5627,48.5804,47.802,47.8108,42700.0
2012-06-04 10:00:00,54.05,54.21,53.77,54.11,126300.0,47.8108,47.9523,47.5631,47.8639,126300.0
2012-06-04 10:30:00,54.09,54.12,53.96,54.04,56800.0,47.8462,47.8727,47.7312,47.802,56800.0
2012-06-04 11:00:00,54.04,54.04,53.47,53.5,53800.0,47.802,47.802,47.2977,47.3243,53800.0
2012-06-04 11:30:00,53.5,53.71,53.38,53.4,71300.0,47.3243,47.51,47.2181,47.2358,71300.0
2012-06-04 12:00:00,53.39,53.54,53.0,53.29,85000.0,47.227,47.3597,46.882,47.1385,85000.0
2012-06-04 12:30:00,53.3,53.34,53.13,53.2,64200.0,47.1474,47.1828,46.997,47.0589,64200.0
2012-06-04 13:00:00,53.18,53.25,53.07,53.14,50400.0,47.0412,47.1031,46.9439,47.0058,50400.0
2012-06-04 13:30:00,53.16,53.57,53.15,53.34,54700.0,47.0235,47.3862,47.0147,47.1828,54700.0
2012-06-04 14:00:00,53.36,53.69,53.22,53.66,53000.0,47.2004,47.4924,47.0766,47.4658,53000.0
2012-06-04 14:30:00,53.66,53.93,53.55,53.66,81200.0,47.4658,47.7046,47.3685,47.4658,81200.0
2012-06-04 15:00:00,53.65,53.93,53.53,53.88,74900.0,47.457,47.7046,47.3508,47.6604,74900.0
2012-06-04 15:30:00,53.88,53.93,53.65,53.88,125300.0,47.6604,47.7046,47.457,47.6604,125300.0
2012-06-05 09:30:00,53.52,53.85,53.3,53.8,41600.0,47.342,47.6339,47.1474,47.5897,41600.0
2012-06-05 10:00:00,53.8,54.32,53.79,54.21,63700.0,47.5897,48.0496,47.5808,47.9523,63700.0
2012-06-05 10:30:00,54.22,54.22,53.64,53.79,63300.0,47.9612,47.9612,47.4481,47.5808,63300.0
2012-06-05 11:00:00,53.82,54.05,53.72,53.89,27200.0,47.6073,47.8108,47.5189,47.6693,27200.0
2012-06-05 11:30:00,53.87,53.99,53.78,53.8,63500.0,47.6516,47.7577,47.572,47.5897,63500.0
2012-06-05 12:00:00,53.79,53.97,53.79,53.92,21400.0,47.5808,47.74,47.5808,47.6958,21400.0
2012-06-05 12:30:00,53.93,54.14,53.91,53.93,56700.0,47.7046,47.8904,47.687,47.7046,56700.0
2012-06-05 13:00:00,53.92,53.94,53.8,53.83,26300.0,47.6958,47.7135,47.5897,47.6162,26300.0
2012-06-05 13:30:00,53.85,54.2,53.84,54.1,14500.0,47.6339,47.9435,47.625,47.855,14500.0
2012-06-05 14:00:00,54.1,54.19,54.1,54.16,20500.0,47.855,47.9346,47.855,47.9081,20500.0
2012-06-05 14:30:00,54.18,54.25,54.12,54.24,23700.0,47.9258,47.9877,47.8727,47.9789,23700.0
2012-06-05 15:00:00,54.22,54.3,54.07,54.08,67200.0,47.9612,48.0319,47.8285,47.8373,67200.0
2012-06-05 15:30:00,54.09,54.17,53.96,54.0,172300.0,47.8462,47.9169,47.7312,47.7666,172300.0
2012-06-06 09:30:00,54.5,54.82,54.37,54.37,52500.0,48.2089,48.4919,48.0939,48.0939,52500.0
2012-06-06 10:00:00,54.39,54.56,54.39,54.52,40800.0,48.1115,48.2619,48.1115,48.2265,40800.0
2012-06-06 10:30:00,54.52,55.0,54.49,54.99,50300.0,48.2265,48.6511,48.2,48.6423,50300.0
2012-06-06 11:00:00,54.96,55.29,54.92,55.26,59200.0,48.6158,48.9077,48.5804,48.8811,59200.0
2012-06-06 11:30:00,55.26,55.29,55.05,55.1,68000.0,48.8811,48.9077,48.6954,48.7396,68000.0
2012-06-06 12:00:00,55.12,55.12,54.94,55.01,26600.0,48.7573,48.7573,48.5981,48.66,26600.0
2012-06-06 12:30:00,55.0,55.05,54.95,54.96,43500.0,48.6511,48.6954,48.6069,48.6158,43500.0
2012-06-06 13:00:00,54.97,55.25,54.95,55.25,40600.0,48.6246,48.8723,48.6069,48.8723,40600.0
2012-06-06 13:30:00,55.25,55.31,55.09,55.16,95400.0,48.8723,48.9253,48.7307,48.7927,95400.0
2012-06-06 14:00:00,55.13,55.25,54.9,55.16,64000.0,48.7661,48.8723,48.5627,48.7927,64000.0
2012-06-06 14:30:00,55.16,55.27,55.1,55.12,46200.0,48.7927,48.89,48.7396,48.7573,46200.0
2012-06-06 15:00:00,55.13,55.18,54.92,55.0,89900.0,48.7661,48.8104,48.5804,48.6511,89900.0
2012-06-06 15:30:00,55.0,55.2,54.91,55.18,221000.0,48.6511,48.828,48.5715,48.8104,221000.0
2012-06-07 09:30:00,55.5,55.89,55.42,55.42,100900.0,49.0934,49.4384,49.0227,49.0227,100900.0
2012-06-07 10:00:00,55.4,55.48,54.71,55.15,128300.0,49.005,49.0757,48.3946,48.7838,128300.0
2012-06-07 10:30:00,55.15,55.2,54.78,55.14,77100.0,48.7838,48.828,48.4565,48.775,77100.0
2012-06-07 11:00:00,55.14,55.26,54.77,55.16,85900.0,48.775,48.8811,48.4477,48.7927,85900.0
2012-06-07 11:30:00,55.16,55.56,55.11,55.33,41000.0,48.7927,49.1465,48.7484,48.943,41000.0
2012-06-07 12:00:00,55.31,55.54,55.12,55.37,35100.0,48.9253,49.1288,48.7573,48.9784,35100.0
2012-06-07 12:30:00,55.38,55.59,55.36,55.45,40500.0,48.9873,49.173,48.9696,49.0492,40500.0
2012-06-07 13:00:00,55.46,55.56,55.44,55.5,32200.0,49.058,49.1465,49.0403,49.0934,32200.0
2012-06-07 13:30:00,55.5,55.52,55.21,55.22,21600.0,49.0934,49.1111,48.8369,48.8457,21600.0
2012-06-07 14:00:00,55.22,55.39,55.15,55.25,18600.0,48.8457,48.9961,48.7838,48.8723,18600.0
2012-06-07 14:30:00,55.25,55.26,55.13,55.18,23300.0,48.8723,48.8811,48.7661,48.8104,23300.0
2012-06-07 15:00:00,55.19,55.23,55.07,55.15,44400.0,48.8192,48.8546,48.7131,48.7838,44400.0
2012-06-07 15:30:00,55.12,55.15,54.73,54.77,101700.0,48.7573,48.7838,48.4123,48.4477,101700.0
2012-06-08 09:30:00,54.51,54.95,54.39,54.87,33700.0,48.2177,48.6069,48.1115,48.5361,33700.0
2012-06-08 10:00:00,54.84,55.06,54.84,54.95,56600.0,48.5096,48.7042,48.5096,48.6069,56600.0
2012-06-08 10:30:00,54.94,55.45,54.83,55.23,163400.0,48.5981,49.0492,48.5008,48.8546,163400.0
2012-06-08 11:00:00,55.22,55.26,55.0,55.25,53300.0,48.8457,48.8811,48.6511,48.8723,53300.0
2012-06-08 11:30:00,55.25,55.74,55.25,55.59,92900.0,48.8723,49.3057,48.8723,49.173,92900.0
2012-06-08 12:00:00,55.59,55.64,55.31,55.45,67000.0,49.173,49.2173,48.9253,49.0492,67000.0
2012-06-08 12:30:00,55.44,55.46,55.35,55.45,69900.0,49.0403,49.058,48.9607,49.0492,69900.0
2012-06-08 13:00:00,55.47,55.57,55.43,55.49,20600.0,49.0669,49.1553,49.0315,49.0846,20600.0
2012-06-08 13:30:00,55.46,55.59,55.46,55.53,18200.0,49.058,49.173,49.058,49.12,18200.0
2012-06-08 14:00:00,55.53,55.57,55.44,55.45,27700.0,49.12,49.1553,49.0403,49.0492,27700.0
2012-06-08 14:30:00,55.45,55.5,55.4,55.45,27100.0,49.0492,49.0934,49.005,49.0492,27100.0
2012-06-08 15:00:00,55.43,55.5,55.4,55.43,79400.0,49.0315,49.0934,49.005,49.0315,79400.0
2012-06-08 15:30:00,55.43,55.47,55.34,55.38,126200.0,49.0315,49.0669,48.9519,48.9873,126200.0
2012-06-11 09:30:00,55.93,56.24,55.57,55.61,67000.0,49.4738,49.748,49.1553,49.1907,67000.0
2012-06-11 10:00:00,55.59,55.94,55.59,55.69,73400.0,49.173,49.4826,49.173,49.2615,73400.0
2012-06-11 10:30:00,55.69,56.08,55.59,55.79,34100.0,49.2615,49.6065,49.173,49.3499,34100.0
2012-06-11 11:00:00,55.78,56.05,55.73,56.05,26300.0,49.3411,49.5799,49.2969,49.5799,26300.0
2012-06-11 11:30:00,56.04,56.13,55.75,56.08,30200.0,49.5711,49.6507,49.3146,49.6065,30200.0
2012-06-11 12:00:00,56.07,56.07,55.76,55.81,31000.0,49.5976,49.5976,49.3234,49.3676,31000.0
2012-06-11 12:30:00,55.83,56.09,55.83,56.09,45400.0,49.3853,49.6153,49.3853,49.6153,45400.0
2012-06-11 13:00:00,56.07,56.23,56.02,56.19,28400.0,49.5976,49.7391,49.5534,49.7038,28400.0
2012-06-11 13:30:00,56.19,56.25,56.08,56.23,36200.0,49.7038,49.7568,49.6065,49.7391,36200.0
2012-06-11 14:00:00,56.21,56.23,55.81,55.92,59800.0,49.7215,49.7391,49.3676,49.4649,59800.0
2012-06-11 14:30:00,55.92,56.03,55.9,56.01,33700.0,49.4649,49.5622,49.4472,49.5445,33700.0
2012-06-11 15:00:00,55.99,56.03,55.5,55.72,107100.0,49.5269,49.5622,49.0934,49.288,107100.0
2012-06-11 15:30:00,55.72,55.82,55.5,55.57,172100.0,49.288,49.3765,49.0934,49.1553,172100.0
2012-06-12 09:30:00,55.67,56.16,55.62,56.0,56400.0,49.2438,49.6772,49.1996,49.5357,56400.0
2012-06-12 10:00:00,56.02,56.1,55.69,55.8,55200.0,49.5534,49.6242,49.2615,49.3588,55200.0
2012-06-12 10:30:00,55.8,55.98,55.55,55.77,47500.0,49.3588,49.518,49.1376,49.3322,47500.0
2012-06-12 11:00:00,55.78,56.36,55.78,56.34,53400.0,49.3411,49.8541,49.3411,49.8365,53400.0
2012-06-12 11:30:00,56.34,56.39,56.11,56.11,17800.0,49.8365,49.8807,49.633,49.633,17800.0
2012-06-12 12:00:00,56.11,56.12,55.82,55.97,27000.0,49.633,49.6418,49.3765,49.5092,27000.0
2012-06-12 12:30:00,55.97,56.17,55.97,56.09,14000.0,49.5092,49.6861,49.5092,49.6153,14000.0
2012-06-12 13:00:00,56.09,56.31,56.07,56.16,15200.0,49.6153,49.8099,49.5976,49.6772,15200.0
2012-06-12 13:30:00,56.17,56.25,55.97,56.0,29200.0,49.6861,49.7568,49.5092,49.5357,29200.0
2012-06-12 14:00:00,56.0,56.2,55.92,56.16,65900.0,49.5357,49.7126,49.4649,49.6772,65900.0
2012-06-12 14:30:00,56.16,56.41,56.15,56.34,66000.0,49.6772,49.8984,49.6684,49.8365,66000.0
2012-06-12 15:00:00,56.34,56.42,56.17,56.39,52300.0,49.8365,49.9072,49.6861,49.8807,52300.0
2012-06-12 15:30:00,56.39,56.54,56.21,56.29,101100.0,49.8807,50.0134,49.7215,49.7922,101100.0
2012-06-13 09:30:00,56.34,56.34,55.73,55.98,65900.0,49.8365,49.8365,49.2969,49.518,65900.0
2012-06-13 10:00:00,55.93,56.56,55.91,56.32,53700.0,49.4738,50.0311,49.4561,49.8188,53700.0
2012-06-13 10:30:00,56.34,56.84,56.26,56.84,94900.0,49.8365,50.2787,49.7657,50.2787,94900.0
2012-06-13 11:00:00,56.79,56.89,56.52,56.89,70000.0,50.2345,50.323,49.9957,50.323,70000.0
2012-06-13 11:30:00,56.92,56.97,56.85,56.9,75800.0,50.3495,50.3937,50.2876,50.3318,75800.0
2012-06-13 12:00:00,56.9,57.02,56.86,56.92,34300.0,50.3318,50.438,50.2964,50.3495,34300.0
2012-06-13 12:30:00,56.92,57.2,56.92,57.16,25500.0,50.3495,50.5972,50.3495,50.5618,25500.0
2012-06-13 13:00:00,57.17,57.27,57.05,57.15,50100.0,50.5706,50.6591,50.4645,50.553,50100.0
2012-06-13 13:30:00,57.15,57.3,57.01,57.1,60800.0,50.553,50.6856,50.4291,50.5087,60800.0
2012-06-13 14:00:00,57.08,57.16,57.01,57.06,71100.0,50.491,50.5618,50.4291,50.4733,71100.0
2012-06-13 14:30:00,57.06,57.1,56.87,56.94,116400.0,50.4733,50.5087,50.3053,50.3672,116400.0
2012-06-13 15:00:00,56.95,56.99,56.52,56.58,224000.0,50.376,50.4114,49.9957,50.0487,224000.0
2012-06-13 15:30:00,56.58,56.85,56.52,56.81,294200.0,50.0487,50.2876,49.9957,50.2522,294200.0
2012-06-14 09:30:00,56.75,57.46,56.43,57.46,73500.0,50.1991,50.8272,49.9161,50.8272,73500.0
2012-06-14 10:00:00,57.46,57.57,57.19,57.28,52500.0,50.8272,50.9245,50.5883,50.6679,52500.0
2012-06-14 10:30:00,57.28,57.73,57.17,57.68,28400.0,50.6679,51.066,50.5706,51.0218,28400.0
2012-06-14 11:00:00,57.68,57.68,57.48,57.61,23400.0,51.0218,51.0218,50.8449,50.9599,23400.0
2012-06-14 11:30:00,57.62,57.65,57.55,57.6,22500.0,50.9687,50.9952,50.9068,50.951,22500.0
2012-06-14 12:00:00,57.58,57.62,57.52,57.52,34500.0,50.9333,50.9687,50.8802,50.8802,34500.0
2012-06-14 12:30:00,57.53,57.85,57.48,57.8,45800.0,50.8891,51.1721,50.8449,51.1279,45800.0
2012-06-14 13:00:00,57.8,57.84,57.64,57.7,79800.0,51.1279,51.1633,50.9864,51.0395,79800.0
2012-06-14 13:30:00,57.69,57.89,57.67,57.8,51400.0,51.0306,51.2075,51.0129,51.1279,51400.0
2012-06-14 14:00:00,57.8,57.8,57.3,57.3,29700.0,51.1279,51.1279,50.6856,50.6856,29700.0
2012-06-14 14:30:00,57.29,57.41,57.22,57.24,156800.0,50.6768,50.7829,50.6149,50.6326,156800.0
2012-06-14 15:00:00,57.24,57.99,57.16,57.31,97500.0,50.6326,51.296,50.5618,50.6945,97500.0
2012-06-14 15:30:00,57.29,57.65,57.26,57.57,82700.0,50.6768,50.9952,50.6503,50.9245,82700.0
2012-06-15 09:30:00,57.99,58.33,57.81,58.28,293500.0,51.296,51.5967,51.1368,51.5525,293500.0
2012-06-15 10:00:00,58.29,58.78,58.25,58.39,90800.0,51.5614,51.9948,51.526,51.6498,90800.0
2012-06-15 10:30:00,58.39,58.41,58.25,58.31,40800.0,51.6498,51.6675,51.526,51.579,40800.0
2012-06-15 11:00:00,58.31,58.68,58.22,58.68,51900.0,51.579,51.9063,51.4994,51.9063,51900.0
2012-06-15 11:30:00,58.67,59.0,58.67,58.78,69000.0,51.8975,52.1894,51.8975,51.9948,69000.0
2012-06-15 12:00:00,58.79,58.87,58.57,58.58,27200.0,52.0036,52.0744,51.809,51.8179,27200.0
2012-06-15 12:30:00,58.61,58.72,58.44,58.64,22900.0,51.8444,51.9417,51.694,51.871,22900.0
2012-06-15 13:00:00,58.64,58.93,58.64,58.68,26400.0,51.871,52.1275,51.871,51.9063,26400.0
2012-06-15 13:30:00,58.68,58.75,58.53,58.57,80600.0,51.9063,51.9683,51.7737,51.809,80600.0
2012-06-15 14:00:00,58.54,58.74,58.51,58.73,63900.0,51.7825,51.9594,51.756,51.9506,63900.0
2012-06-15 14:30:00,58.7,58.84,58.6,58.61,36600.0,51.924,52.0479,51.8356,51.8444,36600.0
2012-06-15 15:00:00,58.6,58.81,58.55,58.68,100100.0,51.8356,52.0213,51.7913,51.9063,100100.0
2012-06-15 15:30:00,58.68,58.68,58.46,58.58,235200.0,51.9063,51.9063,51.7117,51.8179,235200.0
2012-06-18 09:30:00,58.45,59.0,58.21,58.87,94500.0,51.7029,52.1894,51.4906,52.0744,94500.0
2012-06-18 10:00:00,58.84,59.5,58.78,59.5,86100.0,52.0479,52.6317,51.9948,52.6317,86100.0
2012-06-18 10:30:00,59.5,59.64,59.32,59.43,90700.0,52.6317,52.7555,52.4725,52.5698,90700.0
2012-06-18 11:00:00,59.44,59.5,59.13,59.2,79600.0,52.5786,52.6317,52.3044,52.3663,79600.0
2012-06-18 11:30:00,59.18,59.36,59.14,59.3,58700.0,52.3486,52.5078,52.3132,52.4548,58700.0
2012-06-18 12:00:00,59.31,59.61,59.25,59.61,33200.0,52.4636,52.729,52.4105,52.729,33200.0
2012-06-18 12:30:00,59.6,59.73,59.5,59.59,26900.0,52.7201,52.8351,52.6317,52.7113,26900.0
2012-06-18 13:00:00,59.61,60.29,59.61,60.24,172000.0,52.729,53.3305,52.729,53.2863,172000.0
2012-06-18 13:30:00,60.23,60.53,60.19,60.5,86300.0,53.2774,53.5428,53.242,53.5162,86300.0
2012-06-18 14:00:00,60.52,60.77,60.46,60.64,75400.0,53.5339,53.7551,53.4809,53.6401,75400.0
2012-06-18 14:30:00,60.6,60.75,60.33,60.43,116100.0,53.6047,53.7374,53.3659,53.4543,116100.0
2012-06-18 15:00:00,60.43,60.56,60.27,60.56,141700.0,53.4543,53.5693,53.3128,53.5693,141700.0
2012-06-18 15:30:00,60.55,60.66,60.45,60.63,178700.0,53.5605,53.6578,53.472,53.6312,178700.0
2012-06-19 09:30:00,60.73,61.05,60.5,61.05,196600.0,53.7197,54.0028,53.5162,54.0028,196600.0
2012-06-19 10:00:00,61.01,61.12,60.84,60.92,107000.0,53.9674,54.0647,53.817,53.8878,107000.0
2012-06-19 10:30:00,60.92,61.18,60.92,61.04,103100.0,53.8878,54.1178,53.8878,53.9939,103100.0
2012-06-19 11:00:00,61.06,61.18,60.83,60.9,69300.0,54.0116,54.1178,53.8082,53.8701,69300.0
2012-06-19 11:30:00,60.9,61.04,60.89,61.04,64100.0,53.8701,53.9939,53.8612,53.9939,64100.0
2012-06-19 12:00:00,61.03,61.07,60.96,60.96,33600.0,53.9851,54.0204,53.9231,53.9231,33600.0
2012-06-19 12:30:00,60.99,61.02,60.88,60.97,28900.0,53.9497,53.9762,53.8524,53.932,28900.0
2012-06-19 13:00:00,60.96,60.97,60.79,60.9,68700.0,53.9231,53.932,53.7728,53.8701,68700.0
2012-06-19 13:30:00,60.91,60.97,60.79,60.85,92900.0,53.8789,53.932,53.7728,53.8258,92900.0
2012-06-19 14:00:00,60.85,60.85,60.54,60.56,68900.0,53.8258,53.8258,53.5516,53.5693,68900.0
2012-06-19 14:30:00,60.57,60.63,60.41,60.54,69600.0,53.5782,53.6312,53.4366,53.5516,69600.0
2012-06-19 15:00:00,60.55,60.68,60.48,60.55,86100.0,53.5605,53.6755,53.4986,53.5605,86100.0
2012-06-19 15:30:00,60.54,60.6,60.22,60.31,224100.0,53.5516,53.6047,53.2686,53.3482,224100.0
2012-06-20 09:30:00,60.38,60.4,59.87,60.27,47700.0,53.4101,53.4278,52.959,53.3128,47700.0
2012-06-20 10:00:00,60.28,60.31,59.91,60.01,52100.0,53.3216,53.3482,52.9944,53.0828,52100.0
2012-06-20 10:30:00,59.99,60.01,59.7,59.7,39100.0,53.0651,53.0828,52.8086,52.8086,39100.0
2012-06-20 11:00:00,59.71,59.93,59.52,59.62,86100.0,52.8174,53.012,52.6494,52.7378,86100.0
2012-06-20 11:30:00,59.61,59.72,59.56,59.66,42000.0,52.729,52.8263,52.6848,52.7732,42000.0
2012-06-20 12:00:00,59.64,59.72,59.5,59.57,23700.0,52.7555,52.8263,52.6317,52.6936,23700.0
2012-06-20 12:30:00,59.58,59.82,59.31,59.66,59500.0,52.7024,52.9147,52.4636,52.7732,59500.0
2012-06-20 13:00:00,59.62,60.0,59.62,59.64,82500.0,52.7378,53.074,52.7378,52.7555,82500.0
2012-06-20 13:30:00,59.66,59.75,59.44,59.46,91400.0,52.7732,52.8528,52.5786,52.5963,91400.0
2012-06-20 14:00:00,59.47,59.64,59.1,59.23,122900.0,52.6051,52.7555,52.2779,52.3928,122900.0
2012-06-20 14:30:00,59.22,59.38,59.1,59.15,148300.0,52.384,52.5255,52.2779,52.3221,148300.0
2012-06-20 15:00:00,59.15,59.17,58.95,59.13,171400.0,52.3221,52.3398,52.1452,52.3044,171400.0
2012-06-20 15:30:00,59.13,59.25,59.05,59.21,225500.0,52.3044,52.4105,52.2336,52.3752,225500.0
2012-06-21 09:30:00,59.34,59.43,58.54,58.78,117000.0,52.4902,52.5698,51.7825,51.9948,117000.0
2012-06-21 10:00:00,58.79,58.79,58.22,58.53,115000.0,52.0036,52.0036,51.4994,51.7737,115000.0
2012-06-21 10:30:00,58.51,58.54,58.31,58.5,66100.0,51.756,51.7825,51.579,51.7471,66100.0
2012-06-21 11:00:00,58.51,58.51,58.0,58.0,53900.0,51.756,51.756,51.3048,51.3048,53900.0
2012-06-21 11:30:00,58.0,58.35,57.89,58.35,71300.0,51.3048,51.6144,51.2075,51.6144,71300.0
2012-06-21 12:00:00,58.35,58.45,57.82,57.86,49600.0,51.6144,51.7029,51.1456,51.181,49600.0
2012-06-21 12:30:00,57.86,58.02,57.77,57.84,49400.0,51.181,51.3225,51.1014,51.1633,49400.0
2012-06-21 13:00:00,57.84,57.88,57.66,57.67,28700.0,51.1633,51.1987,51.0041,51.0129,28700.0
2012-06-21 13:30:00,57.66,57.71,57.55,57.61,43200.0,51.0041,51.0483,50.9068,50.9599,43200.0
2012-06-21 14:00:00,57.6,57.65,57.55,57.59,76400.0,50.951,50.9952,50.9068,50.9422,76400.0
2012-06-21 14:30:00,57.58,57.8,57.5,57.7,60000.0,50.9333,51.1279,50.8625,51.0395,60000.0
2012-06-21 15:00:00,57.71,57.73,57.51,57.66,64500.0,51.0483,51.066,50.8714,51.0041,64500.0
2012-06-21 15:30:00,57.66,57.88,57.53,57.67,242200.0,51.0041,51.1987,50.8891,51.0129,242200.0
2012-06-22 09:30:00,57.68,57.89,57.0,57.29,118700.0,51.0218,51.2075,50.4203,50.6768,118700.0
2012-06-22 10:00:00,57.32,57.64,57.31,57.37,92500.0,50.7033,50.9864,50.6945,50.7476,92500.0
2012-06-22 10:30:00,57.36,57.54,57.36,57.49,46900.0,50.7387,50.8979,50.7387,50.8537,46900.0
2012-06-22 11:00:00,57.5,57.66,57.35,57.38,32500.0,50.8625,51.0041,50.7299,50.7564,32500.0
2012-06-22 11:30:00,57.35,57.43,57.28,57.31,37900.0,50.7299,50.8006,50.6679,50.6945,37900.0
2012-06-22 12:00:00,57.32,57.35,56.94,56.96,34700.0,50.7033,50.7299,50.3672,50.3849,34700.0
2012-06-22 12:30:00,56.98,57.07,56.84,57.01,36000.0,50.4026,50.4822,50.2787,50.4291,36000.0
2012-06-22 13:00:00,57.01,57.08,56.87,56.98,42400.0,50.4291,50.491,50.3053,50.4026,42400.0
2012-06-22 13:30:00,56.97,57.08,56.96,57.05,28100.0,50.3937,50.491,50.3849,50.4645,28100.0
2012-06-22 14:00:00,57.08,57.25,57.05,57.21,24500.0,50.491,50.6414,50.4645,50.606,24500.0
2012-06-22 14:30:00,57.22,57.36,57.18,57.3,79700.0,50.6149,50.7387,50.5795,50.6856,79700.0
2012-06-22 15:00:00,57.3,57.47,57.2,57.42,104000.0,50.6856,50.836,50.5972,50.7918,104000.0
2012-06-22 15:30:00,57.44,57.55,57.25,57.25,172400.0,50.8095,50.9068,50.6414,50.6414,172400.0
2012-06-25 09:30:00,56.82,56.82,56.16,56.37,89000.0,50.261,50.261,49.6772,49.863,89000.0
2012-06-25 10:00:00,56.35,56.44,55.94,56.04,107100.0,49.8453,49.9249,49.4826,49.5711,107100.0
2012-06-25 10:30:00,56.06,56.41,56.05,56.28,60600.0,49.5888,49.8984,49.5799,49.7834,60600.0
2012-06-25 11:00:00,56.29,56.33,55.91,56.02,27300.0,49.7922,49.8276,49.4561,49.5534,27300.0
2012-06-25 11:30:00,55.99,56.2,55.78,56.12,41400.0,49.5269,49.7126,49.3411,49.6418,41400.0
2012-06-25 12:00:00,56.09,56.44,56.06,56.42,47400.0,49.6153,49.9249,49.5888,49.9072,47400.0
2012-06-25 12:30:00,56.43,56.47,56.38,56.42,18500.0,49.9161,49.9514,49.8718,49.9072,18500.0
2012-06-25 13:00:00,56.4,56.63,56.37,56.61,13800.0,49.8895,50.093,49.863,50.0753,13800.0
2012-06-25 13:30:00,56.63,56.74,56.61,56.67,18700.0,50.093,50.1903,50.0753,50.1284,18700.0
2012-06-25 14:00:00,56.67,56.92,56.63,56.9,38600.0,50.1284,50.3495,50.093,50.3318,38600.0
2012-06-25 14:30:00,56.89,56.97,56.81,56.88,62900.0,50.323,50.3937,50.2522,50.3141,62900.0
2012-06-25 15:00:00,56.88,57.08,56.81,57.07,62900.0,50.3141,50.491,50.2522,50.4822,62900.0
2012-06-25 15:30:00,57.07,57.13,56.88,56.88,119400.0,50.4822,50.5353,50.3141,50.3141,119400.0
2012-06-26 09:30:00,57.13,57.41,56.98,57.16,73400.0,50.5353,50.7829,50.4026,50.5618,73400.0
2012-06-26 10:00:00,57.15,57.36,56.75,56.76,69500.0,50.553,50.7387,50.1991,50.208,69500.0
2012-06-26 10:30:00,56.75,56.8,56.54,56.54,53300.0,50.1991,50.2434,50.0134,50.0134,53300.0
2012-06-26 11:00:00,56.55,56.78,56.37,56.74,44200.0,50.0222,50.2257,49.863,50.1903,44200.0
2012-06-26 11:30:00,56.76,56.78,56.53,56.55,50500.0,50.208,50.2257,50.0045,50.0222,50500.0
2012-06-26 12:00:00,56.55,56.83,56.54,56.7,42200.0,50.0222,50.2699,50.0134,50.1549,42200.0
2012-06-26 12:30:00,56.7,57.02,56.7,56.94,24800.0,50.1549,50.438,50.1549,50.3672,24800.0
2012-06-26 13:00:00,56.94,56.99,56.8,56.8,42800.0,50.3672,50.4114,50.2434,50.2434,42800.0
2012-06-26 13:30:00,56.81,56.88,56.74,56.81,24100.0,50.2522,50.3141,50.1903,50.2522,24100.0
2012-06-26 14:00:00,56.81,57.14,56.8,57.1,38400.0,50.2522,50.5441,50.2434,50.5087,38400.0
2012-06-26 14:30:00,57.12,57.12,56.9,56.91,35600.0,50.5264,50.5264,50.3318,50.3407,35600.0
2012-06-26 15:00:00,56.92,57.05,56.84,56.93,62900.0,50.3495,50.4645,50.2787,50.3583,62900.0
2012-06-26 15:30:00,56.92,57.13,56.91,57.03,106800.0,50.3495,50.5353,50.3407,50.4468,106800.0
2012-06-27 09:30:00,57.43,57.58,56.84,56.95,47000.0,50.8006,50.9333,50.2787,50.376,47000.0
2012-06-27 10:00:00,56.98,57.43,56.87,57.13,26200.0,50.4026,50.8006,50.3053,50.5353,26200.0
2012-06-27 10:30:00,57.13,57.13,56.72,56.9,37700.0,50.5353,50.5353,50.1726,50.3318,37700.0
2012-06-27 11:00:00,56.92,56.95,56.79,56.83,32700.0,50.3495,50.376,50.2345,50.2699,32700.0
2012-06-27 11:30:00,56.84,57.08,56.84,56.97,21900.0,50.2787,50.491,50.2787,50.3937,21900.0
2012-06-27 12:00:00,56.98,57.29,56.97,57.26,29200.0,50.4026,50.6768,50.3937,50.6503,29200.0
2012-06-27 12:30:00,57.26,57.3,57.13,57.16,18700.0,50.6503,50.6856,50.5353,50.5618,18700.0
2012-06-27 13:00:00,57.13,57.27,56.98,56.98,17600.0,50.5353,50.6591,50.4026,50.4026,17600.0
2012-06-27 13:30:00,56.98,57.07,56.86,57.03,38500.0,50.4026,50.4822,50.2964,50.4468,38500.0
2012-06-27 14:00:00,57.03,57.14,56.95,57.14,69600.0,50.4468,50.5441,50.376,50.5441,69600.0
2012-06-27 14:30:00,57.14,57.31,57.13,57.25,25700.0,50.5441,50.6945,50.5353,50.6414,25700.0
2012-06-27 15:00:00,57.23,57.43,57.23,57.4,26000.0,50.6237,50.8006,50.6237,50.7741,26000.0
2012-06-27 15:30:00,57.42,57.42,57.22,57.34,102400.0,50.7918,50.7918,50.6149,50.721,102400.0
2012-06-28 09:30:00,56.83,57.32,56.72,57.05,28700.0,50.2699,50.7033,50.1726,50.4645,28700.0
2012-06-28 10:00:00,57.08,57.14,56.59,56.83,54800.0,50.491,50.5441,50.0576,50.2699,54800.0
2012-06-28 10:30:00,56.66,56.73,56.34,56.55,29000.0,50.1195,50.1814,49.8365,50.0222,29000.0
2012-06-28 11:00:00,56.54,56.89,56.46,56.83,52700.0,50.0134,50.323,49.9426,50.2699,52700.0
2012-06-28 11:30:00,56.85,56.96,56.79,56.82,22700.0,50.2876,50.3849,50.2345,50.261,22700.0
2012-06-28 12:00:00,56.8,56.91,56.61,56.7,25100.0,50.2434,50.3407,50.0753,50.1549,25100.0
2012-06-28 12:30:00,56.7,56.81,56.57,56.76,13800.0,50.1549,50.2522,50.0399,50.208,13800.0
2012-06-28 13:00:00,56.76,56.84,56.67,56.78,32600.0,50.208,50.2787,50.1284,50.2257,32600.0
2012-06-28 13:30:00,56.77,56.77,56.53,56.71,23900.0,50.2168,50.2168,50.0045,50.1637,23900.0
2012-06-28 14:00:00,56.73,56.79,56.66,56.73,38700.0,50.1814,50.2345,50.1195,50.1814,38700.0
2012-06-28 14:30:00,56.73,56.89,56.7,56.89,44300.0,50.1814,50.323,50.1549,50.323,44300.0
2012-06-28 15:00:00,56.88,57.11,56.86,57.05,57700.0,50.3141,50.5176,50.2964,50.4645,57700.0
2012-06-28 15:30:00,57.06,57.8,57.01,57.74,171200.0,50.4733,51.1279,50.4291,51.0748,171200.0
2012-06-29 09:30:00,58.85,58.91,58.57,58.85,83500.0,52.0567,52.1098,51.809,52.0567,83500.0
2012-06-29 10:00:00,58.84,59.14,58.82,58.86,91200.0,52.0479,52.3132,52.0302,52.0656,91200.0
2012-06-29 10:30:00,58.85,58.89,58.67,58.78,36500.0,52.0567,52.0921,51.8975,51.9948,36500.0
2012-06-29 11:00:00,58.77,58.84,58.64,58.78,41500.0,51.9859,52.0479,51.871,51.9948,41500.0
2012-06-29 11:30:00,58.81,59.04,58.8,59.01,33900.0,52.0213,52.2248,52.0125,52.1982,33900.0
2012-06-29 12:00:00,59.02,59.26,59.02,59.24,27800.0,52.2071,52.4194,52.2071,52.4017,27800.0
2012-06-29 12:30:00,59.26,59.33,59.18,59.31,36600.0,52.4194,52.4813,52.3486,52.4636,36600.0
2012-06-29 13:00:00,59.29,59.31,59.19,59.2,35500.0,52.4459,52.4636,52.3575,52.3663,35500.0
2012-06-29 13:30:00,59.2,59.4,59.19,59.38,27600.0,52.3663,52.5432,52.3575,52.5255,27600.0
2012-06-29 14:00:00,59.39,59.54,59.28,59.54,40300.0,52.5344,52.6671,52.4371,52.6671,40300.0
2012-06-29 14:30:00,59.49,59.52,59.23,59.3,40300.0,52.6228,52.6494,52.3928,52.4548,40300.0
2012-06-29 15:00:00,59.29,59.4,59.22,59.34,79200.0,52.4459,52.5432,52.384,52.4902,79200.0
2012-06-29 15:30:00,59.34,59.64,59.25,59.62,195600.0,52.4902,52.7555,52.4105,52.7378,195600.0
2012-07-02 09:30:00,59.9,59.91,59.15,59.15,76200.0,52.9855,52.9944,52.3221,52.3221,76200.0
2012-07-02 10:00:00,59.15,59.21,58.72,59.03,42500.0,52.3221,52.3752,51.9417,52.2159,42500.0
2012-07-02 10:30:00,59.06,59.06,58.78,58.8,44000.0,52.2425,52.2425,51.9948,52.0125,44000.0
2012-07-02 11:00:00,58.81,58.91,58.51,58.82,40800.0,52.0213,52.1098,51.756,52.0302,40800.0
2012-07-02 11:30:00,58.83,59.06,58.75,58.78,32500.0,52.039,52.2425,51.9683,51.9948,32500.0
2012-07-02 12:00:00,58.77,58.94,58.74,58.82,24200.0,51.9859,52.1363,51.9594,52.0302,24200.0
2012-07-02 12:30:00,58.83,58.89,58.72,58.78,38500.0,52.039,52.0921,51.9417,51.9948,38500.0
2012-07-02 13:00:00,58.78,58.78,58.51,58.51,36100.0,51.9948,51.9948,51.756,51.756,36100.0
2012-07-02 13:30:00,58.55,58.63,58.47,58.6,35000.0,51.7913,51.8621,51.7206,51.8356,35000.0
2012-07-02 14:00:00,58.56,59.05,58.51,59.04,32200.0,51.8002,52.2336,51.756,52.2248,32200.0
2012-07-02 14:30:00,59.04,59.04,58.84,58.9,21400.0,52.2248,52.2248,52.0479,52.1009,21400.0
2012-07-02 15:00:00,58.9,58.94,58.78,58.89,41000.0,52.1009,52.1363,51.9948,52.0921,41000.0
2012-07-02 15:30:00,58.92,59.22,58.87,59.14,88500.0,52.1186,52.384,52.0744,52.3132,88500.0
2012-07-03 09:30:00,59.0,59.22,58.68,58.84,35100.0,52.1894,52.384,51.9063,52.0479,35100.0
2012-07-03 10:00:00,58.82,58.92,58.57,58.62,44700.0,52.0302,52.1186,51.809,51.8533,44700.0
2012-07-03 10:30:00,58.63,58.84,58.6,58.73,38000.0,51.8621,52.0479,51.8356,51.9506,38000.0
2012-07-03 11:00:00,58.78,58.96,58.71,58.82,36900.0,51.9948,52.154,51.9329,52.0302,36900.0
2012-07-03 11:30:00,58.82,59.19,58.77,59.17,44800.0,52.0302,52.3575,51.9859,52.3398,44800.0
2012-07-03 12:00:00,59.16,59.16,58.85,58.91,39100.0,52.3309,52.3309,52.0567,52.1098,39100.0
2012-07-03 12:30:00,58.89,59.0,58.75,59.0,59800.0,52.0921,52.1894,51.9683,52.1894,59800.0
2012-07-05 09:30:00,58.7,58.97,58.7,58.8,30800.0,51.924,52.1629,51.924,52.0125,30800.0
2012-07-05 10:00:00,58.76,59.33,58.73,59.28,38300.0,51.9771,52.4813,51.9506,52.4371,38300.0
2012-07-05 10:30:00,59.24,59.53,59.24,59.45,33800.0,52.4017,52.6582,52.4017,52.5875,33800.0
2012-07-05 11:00:00,59.48,59.69,59.47,59.63,33700.0,52.614,52.7997,52.6051,52.7467,33700.0
2012-07-05 11:30:00,59.66,59.92,59.63,59.87,66200.0,52.7732,53.0032,52.7467,52.959,66200.0
2012-07-05 12:00:00,59.88,59.88,59.75,59.83,28800.0,52.9678,52.9678,52.8528,52.9236,28800.0
2012-07-05 12:30:00,59.83,59.83,59.68,59.74,33700.0,52.9236,52.9236,52.7909,52.844,33700.0
2012-07-05 13:00:00,59.75,59.88,59.74,59.87,29900.0,52.8528,52.9678,52.844,52.959,29900.0
2012-07-05 13:30:00,59.91,60.08,59.89,59.98,49100.0,52.9944,53.1447,52.9767,53.0563,49100.0
2012-07-05 14:00:00,59.98,60.03,59.83,60.01,37400.0,53.0563,53.1005,52.9236,53.0828,37400.0
2012-07-05 14:30:00,60.01,60.03,59.88,60.01,61300.0,53.0828,53.1005,52.9678,53.0828,61300.0
2012-07-05 15:00:00,60.01,60.01,59.66,59.79,59400.0,53.0828,53.0828,52.7732,52.8882,59400.0
2012-07-05 15:30:00,59.79,59.86,59.62,59.85,111400.0,52.8882,52.9501,52.7378,52.9413,111400.0
2012-07-06 09:30:00,59.29,59.64,59.19,59.56,40900.0,52.4459,52.7555,52.3575,52.6848,40900.0
2012-07-06 10:00:00,59.61,59.64,59.26,59.26,58300.0,52.729,52.7555,52.4194,52.4194,58300.0
2012-07-06 10:30:00,59.27,59.27,58.95,58.95,20900.0,52.4282,52.4282,52.1452,52.1452,20900.0
2012-07-06 11:00:00,58.95,59.17,58.9,59.02,29200.0,52.1452,52.3398,52.1009,52.2071,29200.0
2012-07-06 11:30:00,59.0,59.09,58.76,58.83,24500.0,52.1894,52.269,51.9771,52.039,24500.0
2012-07-06 12:00:00,58.81,58.87,58.57,58.67,41000.0,52.0213,52.0744,51.809,51.8975,41000.0
2012-07-06 12:30:00,58.68,58.85,58.66,58.78,24500.0,51.9063,52.0567,51.8886,51.9948,24500.0
2012-07-06 13:00:00,58.8,58.8,58.56,58.57,26400.0,52.0125,52.0125,51.8002,51.809,26400.0
2012-07-06 13:30:00,58.57,58.64,58.46,58.53,25000.0,51.809,51.871,51.7117,51.7737,25000.0
2012-07-06 14:00:00,58.55,58.6,58.51,58.57,17300.0,51.7913,51.8356,51.756,51.809,17300.0
2012-07-06 14:30:00,58.56,58.59,58.47,58.47,21700.0,51.8002,51.8267,51.7206,51.7206,21700.0
2012-07-06 15:00:00,58.47,58.62,58.43,58.61,30400.0,51.7206,51.8533,51.6852,51.8444,30400.0
2012-07-06 15:30:00,58.6,58.77,58.6,58.73,86100.0,51.8356,51.9859,51.8356,51.9506,86100.0
2012-07-09 09:30:00,58.74,58.94,58.59,58.71,19000.0,51.9594,52.1363,51.8267,51.9329,19000.0
2012-07-09 10:00:00,58.66,59.08,58.53,58.93,59800.0,51.8886,52.2602,51.7737,52.1275,59800.0
2012-07-09 10:30:00,58.94,59.4,58.89,59.31,41100.0,52.1363,52.5432,52.0921,52.4636,41100.0
2012-07-09 11:00:00,59.33,59.46,59.25,59.32,38900.0,52.4813,52.5963,52.4105,52.4725,38900.0
2012-07-09 11:30:00,59.32,59.35,59.15,59.22,27000.0,52.4725,52.499,52.3221,52.384,27000.0
2012-07-09 12:00:00,59.22,59.53,59.22,59.49,45200.0,52.384,52.6582,52.384,52.6228,45200.0
2012-07-09 12:30:00,59.48,59.53,59.36,59.47,30700.0,52.614,52.6582,52.5078,52.6051,30700.0
2012-07-09 13:00:00,59.49,59.61,59.47,59.58,44300.0,52.6228,52.729,52.6051,52.7024,44300.0
2012-07-09 13:30:00,59.58,59.59,59.47,59.58,58700.0,52.7024,52.7113,52.6051,52.7024,58700.0
2012-07-09 14:00:00,59.59,59.84,59.59,59.84,57600.0,52.7113,52.9324,52.7113,52.9324,57600.0
2012-07-09 14:30:00,59.84,59.92,59.78,59.85,61200.0,52.9324,53.0032,52.8794,52.9413,61200.0
2012-07-09 15:00:00,59.86,59.93,59.66,59.67,73200.0,52.9501,53.012,52.7732,52.7821,73200.0
2012-07-09 15:30:00,59.66,59.77,59.56,59.68,142400.0,52.7732,52.8705,52.6848,52.7909,142400.0
2012-07-10 09:30:00,60.07,60.19,59.68,59.85,28500.0,53.1359,53.242,52.7909,52.9413,28500.0
2012-07-10 10:00:00,59.87,59.93,59.48,59.6,36800.0,52.959,53.012,52.614,52.7201,36800.0
2012-07-10 10:30:00,59.61,59.63,59.41,59.49,15200.0,52.729,52.7467,52.5521,52.6228,15200.0
2012-07-10 11:00:00,59.48,59.51,59.18,59.44,18900.0,52.614,52.6405,52.3486,52.5786,18900.0
2012-07-10 11:30:00,59.45,59.61,59.39,59.6,37400.0,52.5875,52.729,52.5344,52.7201,37400.0
2012-07-10 12:00:00,59.57,59.72,59.54,59.6,35300.0,52.6936,52.8263,52.6671,52.7201,35300.0
2012-07-10 12:30:00,59.64,59.66,59.46,59.46,14800.0,52.7555,52.7732,52.5963,52.5963,14800.0
2012-07-10 13:00:00,59.48,59.55,59.18,59.21,30500.0,52.614,52.6759,52.3486,52.3752,30500.0
2012-07-10 13:30:00,59.19,59.22,59.0,59.03,40200.0,52.3575,52.384,52.1894,52.2159,40200.0
2012-07-10 14:00:00,59.04,59.08,58.62,58.65,171300.0,52.2248,52.2602,51.8533,51.8798,171300.0
2012-07-10 14:30:00,58.64,58.71,58.41,58.45,60700.0,51.871,51.9329,51.6675,51.7029,60700.0
2012-07-10 15:00:00,58.45,58.65,58.37,58.45,157100.0,51.7029,51.8798,51.6321,51.7029,157100.0
2012-07-10 15:30:00,58.45,58.8,58.45,58.75,221800.0,51.7029,52.0125,51.7029,51.9683,221800.0
2012-07-11 09:30:00,58.68,58.86,58.23,58.7,92700.0,51.9063,52.0656,51.5083,51.924,92700.0
2012-07-11 10:00:00,58.66,58.74,58.32,58.33,58900.0,51.8886,51.9594,51.5879,51.5967,58900.0
2012-07-11 10:30:00,58.33,58.36,58.08,58.25,107600.0,51.5967,51.6233,51.3756,51.526,107600.0
2012-07-11 11:00:00,58.25,58.52,58.19,58.26,152200.0,51.526,51.7648,51.4729,51.5348,152200.0
2012-07-11 11:30:00,58.29,58.65,58.29,58.46,66500.0,51.5614,51.8798,51.5614,51.7117,66500.0
2012-07-11 12:00:00,58.47,58.47,58.37,58.37,34400.0,51.7206,51.7206,51.6321,51.6321,34400.0
2012-07-11 12:30:00,58.37,58.42,58.3,58.38,12600.0,51.6321,51.6763,51.5702,51.641,12600.0
2012-07-11 13:00:00,58.4,58.41,58.27,58.33,16000.0,51.6587,51.6675,51.5437,51.5967,16000.0
2012-07-11 13:30:00,58.3,58.36,58.2,58.3,30000.0,51.5702,51.6233,51.4817,51.5702,30000.0
2012-07-11 14:00:00,58.31,58.37,57.88,57.93,50100.0,51.579,51.6321,51.1987,51.2429,50100.0
2012-07-11 14:30:00,57.94,58.21,57.87,58.17,37800.0,51.2518,51.4906,51.1898,51.4552,37800.0
2012-07-11 15:00:00,58.15,58.31,58.12,58.2,97500.0,51.4375,51.579,51.411,51.4817,97500.0
2012-07-11 15:30:00,58.2,58.57,58.15,58.46,120400.0,51.4817,51.809,51.4375,51.7117,120400.0
2012-07-12 09:30:00,58.28,58.45,57.74,57.81,190700.0,51.5525,51.7029,51.0748,51.1368,190700.0
2012-07-12 10:00:00,57.81,57.81,57.41,57.47,90100.0,51.1368,51.1368,50.7829,50.836,90100.0
2012-07-12 10:30:00,57.47,57.51,57.09,57.43,90300.0,50.836,50.8714,50.4999,50.8006,90300.0
2012-07-12 11:00:00,57.44,57.66,57.41,57.62,100200.0,50.8095,51.0041,50.7829,50.9687,100200.0
2012-07-12 11:30:00,57.6,58.07,57.55,58.01,35200.0,50.951,51.3668,50.9068,51.3137,35200.0
2012-07-12 12:00:00,58.01,58.05,57.73,57.76,20300.0,51.3137,51.3491,51.066,51.0925,20300.0
2012-07-12 12:30:00,57.78,57.79,57.6,57.75,24900.0,51.1102,51.1191,50.951,51.0837,24900.0
2012-07-12 13:00:00,57.77,57.98,57.69,57.89,40200.0,51.1014,51.2871,51.0306,51.2075,40200.0
2012-07-12 13:30:00,57.89,57.97,57.64,57.67,40900.0,51.2075,51.2783,50.9864,51.0129,40900.0
2012-07-12 14:00:00,57.67,57.84,57.45,57.56,89300.0,51.0129,51.1633,50.8183,50.9156,89300.0
2012-07-12 14:30:00,57.57,57.79,57.53,57.75,87900.0,50.9245,51.1191,50.8891,51.0837,87900.0
2012-07-12 15:00:00,57.75,58.07,57.73,57.98,98100.0,51.0837,51.3668,51.066,51.2871,98100.0
2012-07-12 15:30:00,57.97,58.19,57.93,58.01,182000.0,51.2783,51.4729,51.2429,51.3137,182000.0
2012-07-13 09:30:00,58.3,58.78,58.1,58.73,186100.0,51.5702,51.9948,51.3933,51.9506,186100.0
2012-07-13 10:00:00,58.76,59.27,58.74,58.93,62200.0,51.9771,52.4282,51.9594,52.1275,62200.0
2012-07-13 10:30:00,58.98,59.14,58.71,59.14,41000.0,52.1717,52.3132,51.9329,52.3132,41000.0
2012-07-13 11:00:00,59.12,59.38,59.0,59.36,28900.0,52.2955,52.5255,52.1894,52.5078,28900.0
2012-07-13 11:30:00,59.37,59.55,59.37,59.55,23800.0,52.5167,52.6759,52.5167,52.6759,23800.0
2012-07-13 12:00:00,59.53,59.6,59.49,59.54,16300.0,52.6582,52.7201,52.6228,52.6671,16300.0
2012-07-13 12:30:00,59.53,59.55,59.24,59.24,14500.0,52.6582,52.6759,52.4017,52.4017,14500.0
2012-07-13 13:00:00,59.25,59.28,59.03,59.09,16400.0,52.4105,52.4371,52.2159,52.269,16400.0
2012-07-13 13:30:00,59.09,59.24,59.09,59.2,20500.0,52.269,52.4017,52.269,52.3663,20500.0
2012-07-13 14:00:00,59.22,59.22,58.96,59.0,37300.0,52.384,52.384,52.154,52.1894,37300.0
2012-07-13 14:30:00,59.0,59.05,58.93,58.95,41500.0,52.1894,52.2336,52.1275,52.1452,41500.0
2012-07-13 15:00:00,58.94,59.21,58.89,59.09,62900.0,52.1363,52.3752,52.0921,52.269,62900.0
2012-07-13 15:30:00,59.11,59.15,58.94,59.09,114700.0,52.2867,52.3221,52.1363,52.269,114700.0
2012-07-16 09:30:00,59.0,59.0,58.49,58.63,136500.0,52.1894,52.1894,51.7383,51.8621,136500.0
2012-07-16 10:00:00,58.68,58.9,58.61,58.77,36000.0,51.9063,52.1009,51.8444,51.9859,36000.0
2012-07-16 10:30:00,58.78,58.81,58.56,58.57,52200.0,51.9948,52.0213,51.8002,51.809,52200.0
2012-07-16 11:00:00,58.55,58.82,58.55,58.61,48300.0,51.7913,52.0302,51.7913,51.8444,48300.0
2012-07-16 11:30:00,58.6,59.05,58.6,58.9,58600.0,51.8356,52.2336,51.8356,52.1009,58600.0
2012-07-16 12:00:00,58.9,59.0,58.77,58.88,38200.0,52.1009,52.1894,51.9859,52.0832,38200.0
2012-07-16 12:30:00,58.86,58.86,58.64,58.65,21800.0,52.0656,52.0656,51.871,51.8798,21800.0
2012-07-16 13:00:00,58.71,58.73,58.54,58.63,60300.0,51.9329,51.9506,51.7825,51.8621,60300.0
2012-07-16 13:30:00,58.63,58.63,58.33,58.33,50600.0,51.8621,51.8621,51.5967,51.5967,50600.0
2012-07-16 14:00:00,58.34,58.45,58.34,58.45,68500.0,51.6056,51.7029,51.6056,51.7029,68500.0
2012-07-16 14:30:00,58.47,58.51,58.34,58.4,155800.0,51.7206,51.756,51.6056,51.6587,155800.0
2012-07-16 15:00:00,58.4,58.6,58.36,58.41,80600.0,51.6587,51.8356,51.6233,51.6675,80600.0
2012-07-16 15:30:00,58.39,58.47,58.24,58.32,152000.0,51.6498,51.7206,51.5171,51.5879,152000.0
2012-07-17 09:30:00,55.01,56.25,54.38,55.07,878200.0,48.66,49.7568,48.1027,48.7131,878200.0
2012-07-17 10:00:00,55.06,55.24,54.2,54.39,564800.0,48.7042,48.8634,47.9435,48.1115,564800.0
2012-07-17 10:30:00,54.36,54.93,53.62,53.9,647500.0,48.085,48.5892,47.4304,47.6781,647500.0
2012-07-17 11:00:00,53.9,54.01,53.32,53.43,527600.0,47.6781,47.7754,47.1651,47.2624,527600.0
2012-07-17 11:30:00,53.44,54.23,53.44,54.17,721700.0,47.2712,47.97,47.2712,47.9169,721700.0
2012-07-17 12:00:00,54.2,54.48,53.95,54.47,382700.0,47.9435,48.1912,47.7223,48.1823,382700.0
2012-07-17 12:30:00,54.5,54.74,54.46,54.62,340300.0,48.2089,48.4211,48.1735,48.315,340300.0
2012-07-17 13:00:00,54.61,54.75,54.37,54.63,259900.0,48.3062,48.43,48.0939,48.3238,259900.0
2012-07-17 13:30:00,54.64,54.69,54.4,54.53,204500.0,48.3327,48.3769,48.1204,48.2354,204500.0
2012-07-17 14:00:00,54.54,54.99,54.53,54.83,324600.0,48.2442,48.6423,48.2354,48.5008,324600.0
2012-07-17 14:30:00,54.83,55.14,54.83,55.06,243000.0,48.5008,48.775,48.5008,48.7042,243000.0
2012-07-17 15:00:00,55.08,55.14,54.9,54.91,223800.0,48.7219,48.775,48.5627,48.5715,223800.0
2012-07-17 15:30:00,54.92,55.26,54.76,55.16,482200.0,48.5804,48.8811,48.4388,48.7927,482200.0
2012-07-18 09:30:00,54.83,55.43,54.77,55.34,144800.0,48.5008,49.0315,48.4477,48.9519,144800.0
2012-07-18 10:00:00,55.32,55.54,55.19,55.34,152200.0,48.9342,49.1288,48.8192,48.9519,152200.0
2012-07-18 10:30:00,55.31,55.31,54.72,54.76,162200.0,48.9253,48.9253,48.4035,48.4388,162200.0
2012-07-18 11:00:00,54.77,55.07,54.48,54.51,328700.0,48.4477,48.7131,48.1912,48.2177,328700.0
2012-07-18 11:30:00,54.51,54.87,54.51,54.74,154200.0,48.2177,48.5361,48.2177,48.4211,154200.0
2012-07-18 12:00:00,54.73,54.92,54.72,54.79,119800.0,48.4123,48.5804,48.4035,48.4654,119800.0
2012-07-18 12:30:00,54.79,55.0,54.71,54.98,77400.0,48.4654,48.6511,48.3946,48.6334,77400.0
2012-07-18 13:00:00,54.99,55.01,54.73,54.8,160100.0,48.6423,48.66,48.4123,48.4742,160100.0
2012-07-18 13:30:00,54.8,54.87,54.63,54.74,79800.0,48.4742,48.5361,48.3238,48.4211,79800.0
2012-07-18 14:00:00,54.75,54.96,54.75,54.83,51400.0,48.43,48.6158,48.43,48.5008,51400.0
2012-07-18 14:30:00,54.82,54.83,54.45,54.61,98500.0,48.4919,48.5008,48.1646,48.3062,98500.0
2012-07-18 15:00:00,54.61,54.78,54.58,54.74,165100.0,48.3062,48.4565,48.2796,48.4211,165100.0
2012-07-18 15:30:00,54.75,54.97,54.74,54.86,209700.0,48.43,48.6246,48.4211,48.5273,209700.0
2012-07-19 09:30:00,54.89,55.1,54.71,54.91,64600.0,48.5538,48.7396,48.3946,48.5715,64600.0
2012-07-19 10:00:00,54.87,54.98,54.68,54.92,64200.0,48.5361,48.6334,48.3681,48.5804,64200.0
2012-07-19 10:30:00,54.9,54.95,54.68,54.93,72200.0,48.5627,48.6069,48.3681,48.5892,72200.0
2012-07-19 11:00:00,54.93,55.17,54.9,55.13,145900.0,48.5892,48.8015,48.5627,48.7661,145900.0
2012-07-19 11:30:00,55.16,55.4,55.15,55.37,35800.0,48.7927,49.005,48.7838,48.9784,35800.0
2012-07-19 12:00:00,55.37,55.67,55.29,55.46,63800.0,48.9784,49.2438,48.9077,49.058,63800.0
2012-07-19 12:30:00,55.45,55.53,55.2,55.27,34200.0,49.0492,49.12,48.828,48.89,34200.0
2012-07-19 13:00:00,55.26,55.3,55.23,55.3,27400.0,48.8811,48.9165,48.8546,48.9165,27400.0
2012-07-19 13:30:00,55.29,55.35,55.14,55.24,56900.0,48.9077,48.9607,48.775,48.8634,56900.0
2012-07-19 14:00:00,55.23,55.44,55.23,55.41,56700.0,48.8546,49.0403,48.8546,49.0138,56700.0
2012-07-19 14:30:00,55.41,55.49,55.27,55.3,50800.0,49.0138,49.0846,48.89,48.9165,50800.0
2012-07-19 15:00:00,55.29,55.35,55.14,55.22,90200.0,48.9077,48.9607,48.775,48.8457,90200.0
2012-07-19 15:30:00,55.21,55.28,55.12,55.16,217900.0,48.8369,48.8988,48.7573,48.7927,217900.0
2012-07-20 09:30:00,54.65,54.78,54.09,54.57,179800.0,48.3415,48.4565,47.8462,48.2708,179800.0
2012-07-20 10:00:00,54.52,54.57,54.32,54.47,122500.0,48.2265,48.2708,48.0496,48.1823,122500.0
2012-07-20 10:30:00,54.47,55.05,54.46,54.95,94100.0,48.1823,48.6954,48.1735,48.6069,94100.0
2012-07-20 11:00:00,54.96,55.25,54.84,54.99,154500.0,48.6158,48.8723,48.5096,48.6423,154500.0
2012-07-20 11:30:00,54.98,55.12,54.93,54.95,50200.0,48.6334,48.7573,48.5892,48.6069,50200.0
2012-07-20 12:00:00,54.96,55.06,54.59,54.64,35500.0,48.6158,48.7042,48.2885,48.3327,35500.0
2012-07-20 12:30:00,54.61,54.61,54.46,54.56,27400.0,48.3062,48.3062,48.1735,48.2619,27400.0
2012-07-20 13:00:00,54.58,54.58,54.45,54.51,30000.0,48.2796,48.2796,48.1646,48.2177,30000.0
2012-07-20 13:30:00,54.51,54.62,54.46,54.52,46600.0,48.2177,48.315,48.1735,48.2265,46600.0
2012-07-20 14:00:00,54.54,54.61,54.43,54.43,45100.0,48.2442,48.3062,48.1469,48.1469,45100.0
2012-07-20 14:30:00,54.44,54.52,54.38,54.4,51500.0,48.1558,48.2265,48.1027,48.1204,51500.0
2012-07-20 15:00:00,54.4,54.45,54.29,54.32,85500.0,48.1204,48.1646,48.0231,48.0496,85500.0
2012-07-20 15:30:00,54.31,54.7,54.3,54.41,223900.0,48.0408,48.3858,48.0319,48.1292,223900.0
2012-07-23 09:30:00,53.42,53.73,53.26,53.38,102300.0,47.2535,47.5277,47.112,47.2181,102300.0
2012-07-23 10:00:00,53.41,53.54,53.17,53.18,87800.0,47.2447,47.3597,47.0324,47.0412,87800.0
2012-07-23 10:30:00,53.18,53.65,53.01,53.63,50200.0,47.0412,47.457,46.8908,47.4393,50200.0
2012-07-23 11:00:00,53.64,53.92,53.53,53.85,54500.0,47.4481,47.6958,47.3508,47.6339,54500.0
2012-07-23 11:30:00,53.87,53.93,53.51,53.68,38800.0,47.6516,47.7046,47.3331,47.4835,38800.0
2012-07-23 12:00:00,53.71,53.78,53.59,53.69,35800.0,47.51,47.572,47.4039,47.4924,35800.0
2012-07-23 12:30:00,53.69,53.99,53.68,53.99,58300.0,47.4924,47.7577,47.4835,47.7577,58300.0
2012-07-23 13:00:00,53.98,54.14,53.93,54.13,36400.0,47.7489,47.8904,47.7046,47.8816,36400.0
2012-07-23 13:30:00,54.14,54.32,54.09,54.29,30100.0,47.8904,48.0496,47.8462,48.0231,30100.0
2012-07-23 14:00:00,54.29,54.31,54.0,54.05,51500.0,48.0231,48.0408,47.7666,47.8108,51500.0
2012-07-23 14:30:00,54.05,54.11,53.92,53.94,46400.0,47.8108,47.8639,47.6958,47.7135,46400.0
2012-07-23 15:00:00,53.93,54.14,53.84,54.14,67100.0,47.7046,47.8904,47.625,47.8904,67100.0
2012-07-23 15:30:00,54.15,54.19,53.98,54.12,138300.0,47.8993,47.9346,47.7489,47.8727,138300.0
2012-07-24 09:30:00,54.11,54.18,53.69,53.8,109900.0,47.8639,47.9258,47.4924,47.5897,109900.0
2012-07-24 10:00:00,53.84,53.89,53.26,53.29,151200.0,47.625,47.6693,47.112,47.1385,151200.0
2012-07-24 10:30:00,53.29,53.36,53.08,53.23,48900.0,47.1385,47.2004,46.9528,47.0855,48900.0
2012-07-24 11:00:00,53.23,53.3,53.13,53.16,60100.0,47.0855,47.1474,46.997,47.0235,60100.0
2012-07-24 11:30:00,53.15,53.27,52.98,53.25,78900.0,47.0147,47.1208,46.8643,47.1031,78900.0
2012-07-24 12:00:00,53.25,53.25,52.93,53.17,56500.0,47.1031,47.1031,46.8201,47.0324,56500.0
2012-07-24 12:30:00,53.16,53.3,53.11,53.26,69700.0,47.0235,47.1474,46.9793,47.112,69700.0
2012-07-24 13:00:00,53.23,53.28,53.16,53.17,60900.0,47.0855,47.1297,47.0235,47.0324,60900.0
2012-07-24 13:30:00,53.15,53.26,53.1,53.15,66400.0,47.0147,47.112,46.9705,47.0147,66400.0
2012-07-24 14:00:00,53.16,53.21,52.97,52.97,168900.0,47.0235,47.0678,46.8555,46.8555,168900.0
2012-07-24 14:30:00,52.97,53.2,52.95,53.16,64700.0,46.8555,47.0589,46.8378,47.0235,64700.0
2012-07-24 15:00:00,53.17,53.36,52.97,53.36,97600.0,47.0324,47.2004,46.8555,47.2004,97600.0
2012-07-24 15:30:00,53.34,53.56,53.15,53.55,191900.0,47.1828,47.3774,47.0147,47.3685,191900.0
2012-07-25 09:30:00,53.44,53.58,52.92,53.22,78200.0,47.2712,47.395,46.8112,47.0766,78200.0
2012-07-25 10:00:00,53.19,53.52,52.95,53.37,64600.0,47.0501,47.342,46.8378,47.2093,64600.0
2012-07-25 10:30:00,53.38,53.5,53.08,53.1,39600.0,47.2181,47.3243,46.9528,46.9705,39600.0
2012-07-25 11:00:00,53.11,53.29,53.03,53.16,41600.0,46.9793,47.1385,46.9085,47.0235,41600.0
2012-07-25 11:30:00,53.16,53.24,53.1,53.12,46200.0,47.0235,47.0943,46.9705,46.9881,46200.0
2012-07-25 12:00:00,53.13,53.23,53.07,53.08,21900.0,46.997,47.0855,46.9439,46.9528,21900.0
2012-07-25 12:30:00,53.07,53.3,53.07,53.23,22800.0,46.9439,47.1474,46.9439,47.0855,22800.0
2012-07-25 13:00:00,53.24,53.41,53.23,53.33,29500.0,47.0943,47.2447,47.0855,47.1739,29500.0
2012-07-25 13:30:00,53.34,53.49,53.19,53.31,50400.0,47.1828,47.3154,47.0501,47.1562,50400.0
2012-07-25 14:00:00,53.32,53.41,53.19,53.39,66200.0,47.1651,47.2447,47.0501,47.227,66200.0
2012-07-25 14:30:00,53.38,53.67,53.36,53.6,77700.0,47.2181,47.4747,47.2004,47.4127,77700.0
2012-07-25 15:00:00,53.61,53.74,53.57,53.66,180600.0,47.4216,47.5366,47.3862,47.4658,180600.0
2012-07-25 15:30:00,53.66,53.72,53.52,53.61,190800.0,47.4658,47.5189,47.342,47.4216,190800.0
2012-07-26 09:30:00,54.27,54.78,54.02,54.25,175900.0,48.0054,48.4565,47.7843,47.9877,175900.0
2012-07-26 10:00:00,54.25,54.68,54.14,54.53,159100.0,47.9877,48.3681,47.8904,48.2354,159100.0
2012-07-26 10:30:00,54.53,54.67,54.32,54.51,124700.0,48.2354,48.3592,48.0496,48.2177,124700.0
2012-07-26 11:00:00,54.53,54.63,54.38,54.43,66300.0,48.2354,48.3238,48.1027,48.1469,66300.0
2012-07-26 11:30:00,54.44,54.5,54.16,54.3,52500.0,48.1558,48.2089,47.9081,48.0319,52500.0
2012-07-26 12:00:00,54.27,54.27,54.09,54.21,64200.0,48.0054,48.0054,47.8462,47.9523,64200.0
2012-07-26 12:30:00,54.19,54.43,54.19,54.43,47200.0,47.9346,48.1469,47.9346,48.1469,47200.0
2012-07-26 13:00:00,54.4,54.48,54.36,54.41,52200.0,48.1204,48.1912,48.085,48.1292,52200.0
2012-07-26 13:30:00,54.44,54.57,54.41,54.53,111900.0,48.1558,48.2708,48.1292,48.2354,111900.0
2012-07-26 14:00:00,54.49,54.49,54.23,54.3,41300.0,48.2,48.2,47.97,48.0319,41300.0
2012-07-26 14:30:00,54.3,54.59,54.25,54.49,70800.0,48.0319,48.2885,47.9877,48.2,70800.0
2012-07-26 15:00:00,54.51,54.52,54.35,54.45,84600.0,48.2177,48.2265,48.0762,48.1646,84600.0
2012-07-26 15:30:00,54.43,54.53,54.36,54.42,201300.0,48.1469,48.2354,48.085,48.1381,201300.0
2012-07-27 09:30:00,54.64,55.47,54.64,55.39,92100.0,48.3327,49.0669,48.3327,48.9961,92100.0
2012-07-27 10:00:00,55.43,55.62,55.36,55.45,89800.0,49.0315,49.1996,48.9696,49.0492,89800.0
2012-07-27 10:30:00,55.48,55.87,55.3,55.74,82300.0,49.0757,49.4207,48.9165,49.3057,82300.0
2012-07-27 11:00:00,55.73,55.8,55.37,55.44,56000.0,49.2969,49.3588,48.9784,49.0403,56000.0
2012-07-27 11:30:00,55.41,55.66,55.4,55.64,24600.0,49.0138,49.2349,49.005,49.2173,24600.0
2012-07-27 12:00:00,55.66,55.77,55.64,55.72,22200.0,49.2349,49.3322,49.2173,49.288,22200.0
2012-07-27 12:30:00,55.74,55.76,55.41,55.45,53800.0,49.3057,49.3234,49.0138,49.0492,53800.0
2012-07-27 13:00:00,55.46,55.54,55.3,55.54,55300.0,49.058,49.1288,48.9165,49.1288,55300.0
2012-07-27 13:30:00,55.6,55.76,55.4,55.55,77400.0,49.1819,49.3234,49.005,49.1376,77400.0
2012-07-27 14:00:00,55.55,55.67,55.43,55.57,65400.0,49.1376,49.2438,49.0315,49.1553,65400.0
2012-07-27 14:30:00,55.57,55.63,55.44,55.49,31400.0,49.1553,49.2084,49.0403,49.0846,31400.0
2012-07-27 15:00:00,55.48,55.66,55.46,55.59,41100.0,49.0757,49.2349,49.058,49.173,41100.0
2012-07-27 15:30:00,55.6,55.63,55.23,55.36,121500.0,49.1819,49.2084,48.8546,48.9696,121500.0
2012-07-30 09:30:00,55.32,56.5,55.32,56.45,187500.0,48.9342,49.978,48.9342,49.9338,187500.0
2012-07-30 10:00:00,56.45,56.48,55.96,56.21,71200.0,49.9338,49.9603,49.5003,49.7215,71200.0
2012-07-30 10:30:00,56.2,56.2,55.52,55.53,43800.0,49.7126,49.7126,49.1111,49.12,43800.0
2012-07-30 11:00:00,55.53,55.53,55.24,55.31,32100.0,49.12,49.12,48.8634,48.9253,32100.0
2012-07-30 11:30:00,55.31,55.35,55.15,55.22,31500.0,48.9253,48.9607,48.7838,48.8457,31500.0
2012-07-30 12:00:00,55.21,55.22,55.09,55.11,28900.0,48.8369,48.8457,48.7307,48.7484,28900.0
2012-07-30 12:30:00,55.13,55.26,55.08,55.09,22600.0,48.7661,48.8811,48.7219,48.7307,22600.0
2012-07-30 13:00:00,55.12,55.24,55.08,55.17,18800.0,48.7573,48.8634,48.7219,48.8015,18800.0
2012-07-30 13:30:00,55.17,55.2,55.0,55.0,26900.0,48.8015,48.828,48.6511,48.6511,26900.0
2012-07-30 14:00:00,55.01,55.03,54.92,54.96,23800.0,48.66,48.6777,48.5804,48.6158,23800.0
2012-07-30 14:30:00,54.97,55.05,54.94,55.04,20600.0,48.6246,48.6954,48.5981,48.6865,20600.0
2012-07-30 15:00:00,55.05,55.16,54.97,55.1,50100.0,48.6954,48.7927,48.6246,48.7396,50100.0
2012-07-30 15:30:00,55.12,55.17,54.99,55.1,147300.0,48.7573,48.8015,48.6423,48.7396,147300.0
2012-07-31 09:30:00,55.1,55.82,55.1,55.55,68300.0,48.7396,49.3765,48.7396,49.1376,68300.0
2012-07-31 10:00:00,55.55,55.67,55.18,55.46,51400.0,49.1376,49.2438,48.8104,49.058,51400.0
2012-07-31 10:30:00,55.49,55.54,55.35,55.37,39100.0,49.0846,49.1288,48.9607,48.9784,39100.0
2012-07-31 11:00:00,55.39,55.39,54.98,55.0,66100.0,48.9961,48.9961,48.6334,48.6511,66100.0
2012-07-31 11:30:00,55.02,55.22,54.94,55.17,21000.0,48.6688,48.8457,48.5981,48.8015,21000.0
2012-07-31 12:00:00,55.21,55.21,54.81,55.07,35100.0,48.8369,48.8369,48.4831,48.7131,35100.0
2012-07-31 12:30:00,55.05,55.13,54.91,54.91,30500.0,48.6954,48.7661,48.5715,48.5715,30500.0
2012-07-31 13:00:00,54.94,55.17,54.88,55.17,27300.0,48.5981,48.8015,48.545,48.8015,27300.0
2012-07-31 13:30:00,55.18,55.18,55.0,55.12,20400.0,48.8104,48.8104,48.6511,48.7573,20400.0
2012-07-31 14:00:00,55.11,55.29,55.09,55.17,41300.0,48.7484,48.9077,48.7307,48.8015,41300.0
2012-07-31 14:30:00,55.19,55.19,55.02,55.03,28800.0,48.8192,48.8192,48.6688,48.6777,28800.0
2012-07-31 15:00:00,55.01,55.22,55.0,55.18,62600.0,48.66,48.8457,48.6511,48.8104,62600.0
2012-07-31 15:30:00,55.18,55.19,54.92,55.0,172700.0,48.8104,48.8192,48.5804,48.6511,172700.0
2012-08-01 09:30:00,55.03,55.26,54.6,54.64,68800.0,48.8044,49.0084,48.423,48.4585,68800.0
2012-08-01 10:00:00,54.63,54.78,54.34,54.43,55400.0,48.4496,48.5827,48.1924,48.2723,55400.0
2012-08-01 10:30:00,54.46,54.51,53.83,54.02,138100.0,48.2989,48.3432,47.7401,47.9087,138100.0
2012-08-01 11:00:00,54.01,54.14,53.55,53.77,142500.0,47.8998,48.0151,47.4918,47.6869,142500.0
2012-08-01 11:30:00,53.78,53.91,53.75,53.9,68400.0,47.6958,47.8111,47.6692,47.8022,68400.0
2012-08-01 12:00:00,53.89,53.91,53.63,53.7,47300.0,47.7934,47.8111,47.5628,47.6249,47300.0
2012-08-01 12:30:00,53.7,53.96,53.7,53.84,44000.0,47.6249,47.8554,47.6249,47.749,44000.0
2012-08-01 13:00:00,53.84,53.85,53.65,53.65,55700.0,47.749,47.7579,47.5805,47.5805,55700.0
2012-08-01 13:30:00,53.65,53.66,53.31,53.36,85500.0,47.5805,47.5894,47.279,47.3233,85500.0
2012-08-01 14:00:00,53.36,53.5,53.14,53.45,85400.0,47.3233,47.4475,47.1282,47.4031,85400.0
2012-08-01 14:30:00,53.45,53.46,53.38,53.45,89700.0,47.4031,47.412,47.3411,47.4031,89700.0
2012-08-01 15:00:00,53.44,53.9,53.42,53.89,89200.0,47.3943,47.8022,47.3765,47.7934,89200.0
2012-08-01 15:30:00,53.88,54.07,53.76,53.77,194700.0,47.7845,47.953,47.6781,47.6869,194700.0
2012-08-02 09:30:00,53.59,54.32,53.3,54.18,81700.0,47.5273,48.1747,47.2701,48.0505,81700.0
2012-08-02 10:00:00,54.27,54.5,54.14,54.26,53000.0,48.1304,48.3343,48.0151,48.1215,53000.0
2012-08-02 10:30:00,54.28,54.37,54.0,54.2,45400.0,48.1392,48.2191,47.8909,48.0683,45400.0
2012-08-02 11:00:00,54.23,54.3,53.84,53.85,61500.0,48.0949,48.157,47.749,47.7579,61500.0
2012-08-02 11:30:00,53.86,53.91,53.6,53.84,50000.0,47.7668,47.8111,47.5362,47.749,50000.0
2012-08-02 12:00:00,53.85,53.92,53.77,53.86,58800.0,47.7579,47.82,47.6869,47.7668,58800.0
2012-08-02 12:30:00,53.82,54.0,53.7,53.94,39100.0,47.7313,47.8909,47.6249,47.8377,39100.0
2012-08-02 13:00:00,53.98,54.05,53.88,53.91,24000.0,47.8732,47.9353,47.7845,47.8111,24000.0
2012-08-02 13:30:00,53.91,53.96,53.82,53.89,25900.0,47.8111,47.8554,47.7313,47.7934,25900.0
2012-08-02 14:00:00,53.89,53.97,53.81,53.9,37300.0,47.7934,47.8643,47.7224,47.8022,37300.0
2012-08-02 14:30:00,53.9,54.18,53.89,54.12,37200.0,47.8022,48.0505,47.7934,47.9973,37200.0
2012-08-02 15:00:00,54.11,54.36,54.11,54.23,32300.0,47.9885,48.2102,47.9885,48.0949,32300.0
2012-08-02 15:30:00,54.23,54.54,54.19,54.49,184000.0,48.0949,48.3698,48.0594,48.3255,184000.0
2012-08-03 09:30:00,55.2,55.22,54.76,55.12,68400.0,48.9552,48.9729,48.5649,48.8842,68400.0
2012-08-03 10:00:00,55.13,55.22,54.89,55.0,71400.0,48.8931,48.9729,48.6802,48.7778,71400.0
2012-08-03 10:30:00,54.99,55.03,54.87,54.93,32600.0,48.7689,48.8044,48.6625,48.7157,32600.0
2012-08-03 11:00:00,54.86,55.17,54.84,55.17,36300.0,48.6536,48.9285,48.6359,48.9285,36300.0
2012-08-03 11:30:00,55.16,55.19,54.92,55.02,45800.0,48.9197,48.9463,48.7068,48.7955,45800.0
2012-08-03 12:00:00,55.02,55.1,54.89,55.07,28800.0,48.7955,48.8665,48.6802,48.8399,28800.0
2012-08-03 12:30:00,55.07,55.11,54.94,54.98,16500.0,48.8399,48.8753,48.7246,48.76,16500.0
2012-08-03 13:00:00,54.99,55.1,54.99,55.01,16800.0,48.7689,48.8665,48.7689,48.7867,16800.0
2012-08-03 13:30:00,55.03,55.12,55.0,55.08,15900.0,48.8044,48.8842,48.7778,48.8487,15900.0
2012-08-03 14:00:00,55.07,55.2,55.04,55.19,19700.0,48.8399,48.9552,48.8133,48.9463,19700.0
2012-08-03 14:30:00,55.2,55.22,55.06,55.12,29900.0,48.9552,48.9729,48.831,48.8842,29900.0
2012-08-03 15:00:00,55.11,55.18,54.99,55.03,64200.0,48.8753,48.9374,48.7689,48.8044,64200.0
2012-08-03 15:30:00,55.03,55.03,54.74,54.81,103800.0,48.8044,48.8044,48.5472,48.6093,103800.0
2012-08-06 09:30:00,54.82,55.36,54.53,54.93,53100.0,48.6181,49.0971,48.361,48.7157,53100.0
2012-08-06 10:00:00,54.92,55.17,54.9,55.13,24800.0,48.7068,48.9285,48.6891,48.8931,24800.0
2012-08-06 10:30:00,55.12,55.14,54.66,54.66,37800.0,48.8842,48.9019,48.4762,48.4762,37800.0
2012-08-06 11:00:00,54.65,54.68,54.44,54.44,38700.0,48.4674,48.494,48.2811,48.2811,38700.0
2012-08-06 11:30:00,54.42,54.55,54.38,54.55,23500.0,48.2634,48.3787,48.2279,48.3787,23500.0
2012-08-06 12:00:00,54.52,54.77,54.52,54.74,29300.0,48.3521,48.5738,48.3521,48.5472,29300.0
2012-08-06 12:30:00,54.78,54.88,54.75,54.75,21400.0,48.5827,48.6714,48.5561,48.5561,21400.0
2012-08-06 13:00:00,54.78,54.79,54.7,54.71,6900.0,48.5827,48.5915,48.5117,48.5206,6900.0
2012-08-06 13:30:00,54.71,54.78,54.68,54.72,7600.0,48.5206,48.5827,48.494,48.5295,7600.0
2012-08-06 14:00:00,54.73,54.79,54.68,54.73,16500.0,48.5383,48.5915,48.494,48.5383,16500.0
2012-08-06 14:30:00,54.76,54.8,54.71,54.74,12500.0,48.5649,48.6004,48.5206,48.5472,12500.0
2012-08-06 15:00:00,54.74,54.8,54.67,54.78,29400.0,48.5472,48.6004,48.4851,48.5827,29400.0
2012-08-06 15:30:00,54.78,54.79,54.5,54.56,69700.0,48.5827,48.5915,48.3343,48.3876,69700.0
2012-08-07 09:30:00,54.76,55.04,54.74,54.96,33700.0,48.5649,48.8133,48.5472,48.7423,33700.0
2012-08-07 10:00:00,54.98,55.06,54.86,54.98,47800.0,48.76,48.831,48.6536,48.76,47800.0
2012-08-07 10:30:00,54.99,55.13,54.97,55.04,17500.0,48.7689,48.8931,48.7512,48.8133,17500.0
2012-08-07 11:00:00,55.05,55.1,54.88,54.96,11100.0,48.8221,48.8665,48.6714,48.7423,11100.0
2012-08-07 11:30:00,54.99,55.13,54.96,55.11,17900.0,48.7689,48.8931,48.7423,48.8753,17900.0
2012-08-07 12:00:00,55.06,55.17,55.06,55.17,17300.0,48.831,48.9285,48.831,48.9285,17300.0
2012-08-07 12:30:00,55.15,55.21,55.04,55.1,16300.0,48.9108,48.964,48.8133,48.8665,16300.0
2012-08-07 13:00:00,55.1,55.25,55.06,55.25,29800.0,48.8665,48.9995,48.831,48.9995,29800.0
2012-08-07 13:30:00,55.24,55.25,55.17,55.23,31700.0,48.9906,48.9995,48.9285,48.9818,31700.0
2012-08-07 14:00:00,55.2,55.26,55.18,55.21,27200.0,48.9552,49.0084,48.9374,48.964,27200.0
2012-08-07 14:30:00,55.18,55.41,55.18,55.37,52500.0,48.9374,49.1414,48.9374,49.1059,52500.0
2012-08-07 15:00:00,55.34,55.44,55.22,55.32,58600.0,49.0793,49.168,48.9729,49.0616,58600.0
2012-08-07 15:30:00,55.3,55.41,55.2,55.34,131300.0,49.0438,49.1414,48.9552,49.0793,131300.0
2012-08-08 09:30:00,55.0,55.02,54.8,54.92,87400.0,48.7778,48.7955,48.6004,48.7068,87400.0
2012-08-08 10:00:00,54.91,55.04,54.84,54.95,134500.0,48.698,48.8133,48.6359,48.7334,134500.0
2012-08-08 10:30:00,54.94,54.96,54.82,54.94,60900.0,48.7246,48.7423,48.6181,48.7246,60900.0
2012-08-08 11:00:00,54.94,55.09,54.9,55.01,40700.0,48.7246,48.8576,48.6891,48.7867,40700.0
2012-08-08 11:30:00,55.0,55.06,54.83,54.88,63500.0,48.7778,48.831,48.627,48.6714,63500.0
2012-08-08 12:00:00,54.86,54.95,54.84,54.88,22800.0,48.6536,48.7334,48.6359,48.6714,22800.0
2012-08-08 12:30:00,54.88,54.99,54.85,54.97,28800.0,48.6714,48.7689,48.6448,48.7512,28800.0
2012-08-08 13:00:00,54.99,55.1,54.99,55.04,33500.0,48.7689,48.8665,48.7689,48.8133,33500.0
2012-08-08 13:30:00,55.05,55.09,54.89,55.0,42500.0,48.8221,48.8576,48.6802,48.7778,42500.0
2012-08-08 14:00:00,55.01,55.05,54.9,54.91,29400.0,48.7867,48.8221,48.6891,48.698,29400.0
2012-08-08 14:30:00,54.9,54.93,54.82,54.9,42100.0,48.6891,48.7157,48.6181,48.6891,42100.0
2012-08-08 15:00:00,54.9,55.08,54.88,55.06,42800.0,48.6891,48.8487,48.6714,48.831,42800.0
2012-08-08 15:30:00,55.06,55.17,54.96,55.06,87900.0,48.831,48.9285,48.7423,48.831,87900.0
2012-08-09 09:30:00,55.08,55.14,54.79,55.02,61200.0,48.8487,48.9019,48.5915,48.7955,61200.0
2012-08-09 10:00:00,55.03,55.18,54.99,54.99,25800.0,48.8044,48.9374,48.7689,48.7689,25800.0
2012-08-09 10:30:00,54.99,55.07,54.93,54.93,33000.0,48.7689,48.8399,48.7157,48.7157,33000.0
2012-08-09 11:00:00,54.9,55.06,54.8,54.82,18300.0,48.6891,48.831,48.6004,48.6181,18300.0
2012-08-09 11:30:00,54.82,54.9,54.59,54.67,22300.0,48.6181,48.6891,48.4142,48.4851,22300.0
2012-08-09 12:00:00,54.7,54.75,54.63,54.67,15700.0,48.5117,48.5561,48.4496,48.4851,15700.0
2012-08-09 12:30:00,54.68,54.85,54.66,54.78,30600.0,48.494,48.6448,48.4762,48.5827,30600.0
2012-08-09 13:00:00,54.83,54.86,54.77,54.82,45000.0,48.627,48.6536,48.5738,48.6181,45000.0
2012-08-09 13:30:00,54.82,54.82,54.73,54.77,11100.0,48.6181,48.6181,48.5383,48.5738,11100.0
2012-08-09 14:00:00,54.76,54.8,54.64,54.68,37700.0,48.5649,48.6004,48.4585,48.494,37700.0
2012-08-09 14:30:00,54.67,54.8,54.65,54.78,20500.0,48.4851,48.6004,48.4674,48.5827,20500.0
2012-08-09 15:00:00,54.75,54.8,54.68,54.76,32800.0,48.5561,48.6004,48.494,48.5649,32800.0
2012-08-09 15:30:00,54.75,54.84,54.71,54.79,104600.0,48.5561,48.6359,48.5206,48.5915,104600.0
2012-08-10 09:30:00,54.69,54.89,54.4,54.66,50500.0,48.5029,48.6802,48.2457,48.4762,50500.0
2012-08-10 10:00:00,54.67,54.96,54.64,54.76,33900.0,48.4851,48.7423,48.4585,48.5649,33900.0
2012-08-10 10:30:00,54.78,54.86,54.66,54.66,27300.0,48.5827,48.6536,48.4762,48.4762,27300.0
2012-08-10 11:00:00,54.67,54.78,54.46,54.76,16400.0,48.4851,48.5827,48.2989,48.5649,16400.0
2012-08-10 11:30:00,54.76,54.77,54.68,54.76,10500.0,48.5649,48.5738,48.494,48.5649,10500.0
2012-08-10 12:00:00,54.74,54.81,54.72,54.78,36500.0,48.5472,48.6093,48.5295,48.5827,36500.0
2012-08-10 12:30:00,54.8,54.81,54.69,54.72,13800.0,48.6004,48.6093,48.5029,48.5295,13800.0
2012-08-10 13:00:00,54.72,54.74,54.59,54.74,19500.0,48.5295,48.5472,48.4142,48.5472,19500.0
2012-08-10 13:30:00,54.75,54.91,54.75,54.9,16200.0,48.5561,48.698,48.5561,48.6891,16200.0
2012-08-10 14:00:00,54.91,54.91,54.79,54.85,12400.0,48.698,48.698,48.5915,48.6448,12400.0
2012-08-10 14:30:00,54.85,54.88,54.79,54.85,14900.0,48.6448,48.6714,48.5915,48.6448,14900.0
2012-08-10 15:00:00,54.85,54.91,54.84,54.91,21000.0,48.6448,48.698,48.6359,48.698,21000.0
2012-08-10 15:30:00,54.91,54.99,54.86,54.93,55100.0,48.698,48.7689,48.6536,48.7157,55100.0
2012-08-13 09:30:00,54.69,54.99,54.56,54.66,71300.0,48.5029,48.7689,48.3876,48.4762,71300.0
2012-08-13 10:00:00,54.65,54.71,54.48,54.51,24700.0,48.4674,48.5206,48.3166,48.3432,24700.0
2012-08-13 10:30:00,54.49,54.55,54.42,54.51,31300.0,48.3255,48.3787,48.2634,48.3432,31300.0
2012-08-13 11:00:00,54.5,54.56,54.42,54.46,31900.0,48.3343,48.3876,48.2634,48.2989,31900.0
2012-08-13 11:30:00,54.46,54.6,54.44,54.6,28000.0,48.2989,48.423,48.2811,48.423,28000.0
2012-08-13 12:00:00,54.59,54.61,54.43,54.59,65200.0,48.4142,48.4319,48.2723,48.4142,65200.0
2012-08-13 12:30:00,54.59,54.64,54.52,54.64,12200.0,48.4142,48.4585,48.3521,48.4585,12200.0
2012-08-13 13:00:00,54.64,54.69,54.55,54.59,24700.0,48.4585,48.5029,48.3787,48.4142,24700.0
2012-08-13 13:30:00,54.6,54.67,54.56,54.6,15400.0,48.423,48.4851,48.3876,48.423,15400.0
2012-08-13 14:00:00,54.6,54.75,54.55,54.73,17600.0,48.423,48.5561,48.3787,48.5383,17600.0
2012-08-13 14:30:00,54.7,54.81,54.61,54.78,56500.0,48.5117,48.6093,48.4319,48.5827,56500.0
2012-08-13 15:00:00,54.8,54.82,54.72,54.8,54400.0,48.6004,48.6181,48.5295,48.6004,54400.0
2012-08-13 15:30:00,54.79,54.82,54.7,54.76,64600.0,48.5915,48.6181,48.5117,48.5649,64600.0
2012-08-14 09:30:00,54.99,55.43,54.99,55.22,116400.0,48.7689,49.1591,48.7689,48.9729,116400.0
2012-08-14 10:00:00,55.27,55.27,54.98,55.13,51700.0,49.0172,49.0172,48.76,48.8931,51700.0
2012-08-14 10:30:00,55.13,55.27,55.05,55.26,33000.0,48.8931,49.0172,48.8221,49.0084,33000.0
2012-08-14 11:00:00,55.27,55.39,55.27,55.3,48500.0,49.0172,49.1237,49.0172,49.0438,48500.0
2012-08-14 11:30:00,55.29,55.33,55.23,55.24,17100.0,49.035,49.0704,48.9818,48.9906,17100.0
2012-08-14 12:00:00,55.23,55.28,55.17,55.2,62800.0,48.9818,49.0261,48.9285,48.9552,62800.0
2012-08-14 12:30:00,55.2,55.34,55.17,55.2,39600.0,48.9552,49.0793,48.9285,48.9552,39600.0
2012-08-14 13:00:00,55.21,55.26,55.2,55.23,13000.0,48.964,49.0084,48.9552,48.9818,13000.0
2012-08-14 13:30:00,55.24,55.3,55.21,55.3,24000.0,48.9906,49.0438,48.964,49.0438,24000.0
2012-08-14 14:00:00,55.31,55.31,55.18,55.3,85500.0,49.0527,49.0527,48.9374,49.0438,85500.0
2012-08-14 14:30:00,55.29,55.34,55.23,55.34,21300.0,49.035,49.0793,48.9818,49.0793,21300.0
2012-08-14 15:00:00,55.32,55.38,55.22,55.24,43000.0,49.0616,49.1148,48.9729,48.9906,43000.0
2012-08-14 15:30:00,55.24,55.26,55.06,55.16,120200.0,48.9906,49.0084,48.831,48.9197,120200.0
2012-08-15 09:30:00,55.14,55.49,55.0,55.43,25700.0,48.9019,49.2123,48.7778,49.1591,25700.0
2012-08-15 10:00:00,55.41,55.8,55.41,55.7,84300.0,49.1414,49.4873,49.1414,49.3986,84300.0
2012-08-15 10:30:00,55.71,55.76,55.54,55.6,39900.0,49.4075,49.4518,49.2567,49.3099,39900.0
2012-08-15 11:00:00,55.62,55.74,55.4,55.5,85300.0,49.3276,49.4341,49.1325,49.2212,85300.0
2012-08-15 11:30:00,55.51,55.67,55.51,55.59,64600.0,49.2301,49.372,49.2301,49.301,64600.0
2012-08-15 12:00:00,55.59,55.71,55.5,55.6,64500.0,49.301,49.4075,49.2212,49.3099,64500.0
2012-08-15 12:30:00,55.6,55.7,55.59,55.69,47100.0,49.3099,49.3986,49.301,49.3897,47100.0
2012-08-15 13:00:00,55.67,55.7,55.51,55.51,42200.0,49.372,49.3986,49.2301,49.2301,42200.0
2012-08-15 13:30:00,55.52,55.55,55.49,55.51,51800.0,49.239,49.2656,49.2123,49.2301,51800.0
2012-08-15 14:00:00,55.52,55.76,55.51,55.72,43100.0,49.239,49.4518,49.2301,49.4163,43100.0
2012-08-15 14:30:00,55.72,56.0,55.72,55.89,93800.0,49.4163,49.6647,49.4163,49.5671,93800.0
2012-08-15 15:00:00,55.91,55.91,55.8,55.82,55100.0,49.5848,49.5848,49.4873,49.505,55100.0
2012-08-15 15:30:00,55.81,55.91,55.73,55.83,257600.0,49.4961,49.5848,49.4252,49.5139,257600.0
2012-08-16 09:30:00,56.0,56.09,55.56,55.67,51200.0,49.6647,49.7445,49.2744,49.372,51200.0
2012-08-16 10:00:00,55.64,55.71,55.5,55.66,103800.0,49.3454,49.4075,49.2212,49.3631,103800.0
2012-08-16 10:30:00,55.69,55.75,55.65,55.69,34100.0,49.3897,49.4429,49.3542,49.3897,34100.0
2012-08-16 11:00:00,55.73,55.76,55.61,55.64,26400.0,49.4252,49.4518,49.3188,49.3454,26400.0
2012-08-16 11:30:00,55.65,55.75,55.58,55.71,67900.0,49.3542,49.4429,49.2922,49.4075,67900.0
2012-08-16 12:00:00,55.72,55.72,55.43,55.45,70500.0,49.4163,49.4163,49.1591,49.1769,70500.0
2012-08-16 12:30:00,55.44,55.61,55.43,55.56,37700.0,49.168,49.3188,49.1591,49.2744,37700.0
2012-08-16 13:00:00,55.56,55.61,55.48,55.5,22900.0,49.2744,49.3188,49.2035,49.2212,22900.0
2012-08-16 13:30:00,55.5,55.53,55.42,55.47,38800.0,49.2212,49.2478,49.1503,49.1946,38800.0
2012-08-16 14:00:00,55.46,55.71,55.46,55.68,22100.0,49.1857,49.4075,49.1857,49.3809,22100.0
2012-08-16 14:30:00,55.69,55.77,55.69,55.71,29100.0,49.3897,49.4607,49.3897,49.4075,29100.0
2012-08-16 15:00:00,55.72,55.77,55.69,55.75,43300.0,49.4163,49.4607,49.3897,49.4429,43300.0
2012-08-16 15:30:00,55.75,55.76,55.57,55.66,121900.0,49.4429,49.4518,49.2833,49.3631,121900.0
2012-08-17 09:30:00,55.76,55.76,55.56,55.6,14500.0,49.4518,49.4518,49.2744,49.3099,14500.0
2012-08-17 10:00:00,55.57,55.6,55.33,55.52,35200.0,49.2833,49.3099,49.0704,49.239,35200.0
2012-08-17 10:30:00,55.49,55.61,55.46,55.58,56600.0,49.2123,49.3188,49.1857,49.2922,56600.0
2012-08-17 11:00:00,55.6,55.74,55.58,55.68,22300.0,49.3099,49.4341,49.2922,49.3809,22300.0
2012-08-17 11:30:00,55.69,55.85,55.61,55.69,44200.0,49.3897,49.5316,49.3188,49.3897,44200.0
2012-08-17 12:00:00,55.68,55.7,55.46,55.49,73200.0,49.3809,49.3986,49.1857,49.2123,73200.0
2012-08-17 12:30:00,55.51,55.68,55.49,55.61,24800.0,49.2301,49.3809,49.2123,49.3188,24800.0
2012-08-17 13:00:00,55.64,55.75,55.64,55.7,27400.0,49.3454,49.4429,49.3454,49.3986,27400.0
2012-08-17 13:30:00,55.7,55.72,55.57,55.59,24300.0,49.3986,49.4163,49.2833,49.301,24300.0
2012-08-17 14:00:00,55.6,55.6,55.54,55.59,43800.0,49.3099,49.3099,49.2567,49.301,43800.0
2012-08-17 14:30:00,55.57,55.6,55.52,55.55,82700.0,49.2833,49.3099,49.239,49.2656,82700.0
2012-08-17 15:00:00,55.55,55.57,55.5,55.54,35000.0,49.2656,49.2833,49.2212,49.2567,35000.0
2012-08-17 15:30:00,55.54,55.55,55.24,55.39,217400.0,49.2567,49.2656,48.9906,49.1237,217400.0
2012-08-20 09:30:00,55.4,55.46,54.84,54.84,37200.0,49.1325,49.1857,48.6359,48.6359,37200.0
2012-08-20 10:00:00,54.84,54.99,54.75,54.85,48100.0,48.6359,48.7689,48.5561,48.6448,48100.0
2012-08-20 10:30:00,54.85,55.2,54.84,55.13,90200.0,48.6448,48.9552,48.6359,48.8931,90200.0
2012-08-20 11:00:00,55.13,55.19,54.77,54.77,22200.0,48.8931,48.9463,48.5738,48.5738,22200.0
2012-08-20 11:30:00,54.77,54.83,54.67,54.77,29300.0,48.5738,48.627,48.4851,48.5738,29300.0
2012-08-20 12:00:00,54.77,54.88,54.72,54.76,52600.0,48.5738,48.6714,48.5295,48.5649,52600.0
2012-08-20 12:30:00,54.76,54.76,54.45,54.48,101800.0,48.5649,48.5649,48.29,48.3166,101800.0
2012-08-20 13:00:00,54.48,54.59,54.44,54.44,30700.0,48.3166,48.4142,48.2811,48.2811,30700.0
2012-08-20 13:30:00,54.45,54.53,54.37,54.51,31200.0,48.29,48.361,48.2191,48.3432,31200.0
2012-08-20 14:00:00,54.5,54.68,54.48,54.62,56200.0,48.3343,48.494,48.3166,48.4408,56200.0
2012-08-20 14:30:00,54.62,54.72,54.59,54.61,46100.0,48.4408,48.5295,48.4142,48.4319,46100.0
2012-08-20 15:00:00,54.61,54.62,54.5,54.6,54600.0,48.4319,48.4408,48.3343,48.423,54600.0
2012-08-20 15:30:00,54.6,54.6,54.49,54.56,161800.0,48.423,48.423,48.3255,48.3876,161800.0
2012-08-21 09:30:00,54.26,54.45,53.56,53.7,339400.0,48.1215,48.29,47.5007,47.6249,339400.0
2012-08-21 10:00:00,53.72,53.85,53.64,53.73,182600.0,47.6426,47.7579,47.5716,47.6515,182600.0
2012-08-21 10:30:00,53.77,53.8,53.55,53.73,186800.0,47.6869,47.7135,47.4918,47.6515,186800.0
2012-08-21 11:00:00,53.71,53.92,53.68,53.84,122600.0,47.6337,47.82,47.6071,47.749,122600.0
2012-08-21 11:30:00,53.84,53.9,53.77,53.77,58200.0,47.749,47.8022,47.6869,47.6869,58200.0
2012-08-21 12:00:00,53.78,54.01,53.78,54.0,88500.0,47.6958,47.8998,47.6958,47.8909,88500.0
2012-08-21 12:30:00,54.0,54.15,53.95,54.02,164600.0,47.8909,48.0239,47.8466,47.9087,164600.0
2012-08-21 13:00:00,54.03,54.06,53.96,54.0,56000.0,47.9175,47.9441,47.8554,47.8909,56000.0
2012-08-21 13:30:00,54.01,54.05,53.99,54.03,92200.0,47.8998,47.9353,47.882,47.9175,92200.0
2012-08-21 14:00:00,54.03,54.17,54.01,54.1,137200.0,47.9175,48.0417,47.8998,47.9796,137200.0
2012-08-21 14:30:00,54.11,54.25,54.1,54.25,84800.0,47.9885,48.1126,47.9796,48.1126,84800.0
2012-08-21 15:00:00,54.22,54.28,54.15,54.28,103500.0,48.086,48.1392,48.0239,48.1392,103500.0
2012-08-21 15:30:00,54.27,54.41,54.22,54.38,335400.0,48.1304,48.2545,48.086,48.2279,335400.0
2012-08-22 09:30:00,54.39,54.69,54.23,54.32,52200.0,48.2368,48.5029,48.0949,48.1747,52200.0
2012-08-22 10:00:00,54.32,54.71,54.24,54.62,71800.0,48.1747,48.5206,48.1038,48.4408,71800.0
2012-08-22 10:30:00,54.62,54.65,54.35,54.45,19500.0,48.4408,48.4674,48.2013,48.29,19500.0
2012-08-22 11:00:00,54.43,54.5,54.28,54.5,57200.0,48.2723,48.3343,48.1392,48.3343,57200.0
2012-08-22 11:30:00,54.5,54.64,54.47,54.55,27700.0,48.3343,48.4585,48.3077,48.3787,27700.0
2012-08-22 12:00:00,54.57,54.6,54.41,54.41,29600.0,48.3964,48.423,48.2545,48.2545,29600.0
2012-08-22 12:30:00,54.4,54.51,54.38,54.47,75200.0,48.2457,48.3432,48.2279,48.3077,75200.0
2012-08-22 13:00:00,54.48,54.54,54.44,54.54,13000.0,48.3166,48.3698,48.2811,48.3698,13000.0
2012-08-22 13:30:00,54.54,54.61,54.4,54.61,87200.0,48.3698,48.4319,48.2457,48.4319,87200.0
2012-08-22 14:00:00,54.6,54.77,54.45,54.49,27000.0,48.423,48.5738,48.29,48.3255,27000.0
2012-08-22 14:30:00,54.5,54.79,54.49,54.72,22400.0,48.3343,48.5915,48.3255,48.5295,22400.0
2012-08-22 15:00:00,54.7,54.78,54.53,54.59,36400.0,48.5117,48.5827,48.361,48.4142,36400.0
2012-08-22 15:30:00,54.58,54.7,54.48,54.5,181900.0,48.4053,48.5117,48.3166,48.3343,181900.0
2012-08-23 09:30:00,54.41,54.6,54.06,54.14,63700.0,48.2545,48.423,47.9441,48.0151,63700.0
2012-08-23 10:00:00,54.14,54.16,54.02,54.12,44000.0,48.0151,48.0328,47.9087,47.9973,44000.0
2012-08-23 10:30:00,54.12,54.26,54.09,54.21,38600.0,47.9973,48.1215,47.9707,48.0772,38600.0
2012-08-23 11:00:00,54.2,54.28,54.16,54.24,32200.0,48.0683,48.1392,48.0328,48.1038,32200.0
2012-08-23 11:30:00,54.23,54.23,54.19,54.2,78700.0,48.0949,48.0949,48.0594,48.0683,78700.0
2012-08-23 12:00:00,54.2,54.25,54.11,54.23,53800.0,48.0683,48.1126,47.9885,48.0949,53800.0
2012-08-23 12:30:00,54.22,54.28,54.19,54.26,33700.0,48.086,48.1392,48.0594,48.1215,33700.0
2012-08-23 13:00:00,54.25,54.28,54.18,54.2,36600.0,48.1126,48.1392,48.0505,48.0683,36600.0
2012-08-23 13:30:00,54.21,54.52,54.21,54.5,48600.0,48.0772,48.3521,48.0772,48.3343,48600.0
2012-08-23 14:00:00,54.51,54.53,54.39,54.42,38200.0,48.3432,48.361,48.2368,48.2634,38200.0
2012-08-23 14:30:00,54.42,54.71,54.42,54.63,59900.0,48.2634,48.5206,48.2634,48.4496,59900.0
2012-08-23 15:00:00,54.63,54.72,54.51,54.57,37200.0,48.4496,48.5295,48.3432,48.3964,37200.0
2012-08-23 15:30:00,54.57,54.64,54.5,54.55,81900.0,48.3964,48.4585,48.3343,48.3787,81900.0
2012-08-24 09:30:00,54.57,54.7,54.34,54.59,30600.0,48.3964,48.5117,48.1924,48.4142,30600.0
2012-08-24 10:00:00,54.56,54.59,54.09,54.25,122600.0,48.3876,48.4142,47.9707,48.1126,122600.0
2012-08-24 10:30:00,54.27,54.52,54.27,54.42,14700.0,48.1304,48.3521,48.1304,48.2634,14700.0
2012-08-24 11:00:00,54.41,54.66,54.37,54.54,84800.0,48.2545,48.4762,48.2191,48.3698,84800.0
2012-08-24 11:30:00,54.56,54.56,54.28,54.3,11600.0,48.3876,48.3876,48.1392,48.157,11600.0
2012-08-24 12:00:00,54.33,54.37,54.28,54.28,24400.0,48.1836,48.2191,48.1392,48.1392,24400.0
2012-08-24 12:30:00,54.28,54.37,54.28,54.33,11800.0,48.1392,48.2191,48.1392,48.1836,11800.0
2012-08-24 13:00:00,54.35,54.37,54.28,54.28,4600.0,48.2013,48.2191,48.1392,48.1392,4600.0
2012-08-24 13:30:00,54.3,54.4,54.3,54.31,9400.0,48.157,48.2457,48.157,48.1658,9400.0
2012-08-24 14:00:00,54.32,54.38,54.27,54.29,69000.0,48.1747,48.2279,48.1304,48.1481,69000.0
2012-08-24 14:30:00,54.28,54.34,54.25,54.25,20900.0,48.1392,48.1924,48.1126,48.1126,20900.0
2012-08-24 15:00:00,54.25,54.44,54.24,54.42,28400.0,48.1126,48.2811,48.1038,48.2634,28400.0
2012-08-24 15:30:00,54.43,54.55,54.38,54.39,63200.0,48.2723,48.3787,48.2279,48.2368,63200.0
2012-08-27 09:30:00,54.47,54.5,53.83,54.0,111500.0,48.3077,48.3343,47.7401,47.8909,111500.0
2012-08-27 10:00:00,53.99,54.08,53.82,53.91,117300.0,47.882,47.9619,47.7313,47.8111,117300.0
2012-08-27 10:30:00,53.91,54.0,53.65,53.73,74100.0,47.8111,47.8909,47.5805,47.6515,74100.0
2012-08-27 11:00:00,53.73,53.79,53.62,53.66,109900.0,47.6515,47.7047,47.5539,47.5894,109900.0
2012-08-27 11:30:00,53.7,53.77,53.55,53.74,23600.0,47.6249,47.6869,47.4918,47.6603,23600.0
2012-08-27 12:00:00,53.71,53.79,53.63,53.79,68000.0,47.6337,47.7047,47.5628,47.7047,68000.0
2012-08-27 12:30:00,53.76,53.78,53.65,53.74,84700.0,47.6781,47.6958,47.5805,47.6603,84700.0
2012-08-27 13:00:00,53.74,53.8,53.61,53.72,59700.0,47.6603,47.7135,47.545,47.6426,59700.0
2012-08-27 13:30:00,53.72,53.73,53.57,53.64,72500.0,47.6426,47.6515,47.5096,47.5716,72500.0
2012-08-27 14:00:00,53.64,53.7,53.59,53.61,46800.0,47.5716,47.6249,47.5273,47.545,46800.0
2012-08-27 14:30:00,53.61,53.75,53.27,53.29,220700.0,47.545,47.6692,47.2435,47.2612,220700.0
2012-08-27 15:00:00,53.29,53.33,53.12,53.25,150500.0,47.2612,47.2967,47.1105,47.2258,150500.0
2012-08-27 15:30:00,53.25,53.26,52.88,53.11,316300.0,47.2258,47.2346,46.8976,47.1016,316300.0
2012-08-28 09:30:00,52.97,53.35,52.89,53.15,75100.0,46.9774,47.3144,46.9065,47.1371,75100.0
2012-08-28 10:00:00,53.14,53.39,53.0,53.36,106100.0,47.1282,47.3499,47.004,47.3233,106100.0
2012-08-28 10:30:00,53.36,53.63,53.27,53.45,46900.0,47.3233,47.5628,47.2435,47.4031,46900.0
2012-08-28 11:00:00,53.46,53.53,53.22,53.34,27800.0,47.412,47.4741,47.1992,47.3056,27800.0
2012-08-28 11:30:00,53.32,53.44,53.28,53.36,37600.0,47.2878,47.3943,47.2524,47.3233,37600.0
2012-08-28 12:00:00,53.38,53.42,53.21,53.27,99500.0,47.3411,47.3765,47.1903,47.2435,99500.0
2012-08-28 12:30:00,53.25,53.37,53.25,53.36,38400.0,47.2258,47.3322,47.2258,47.3233,38400.0
2012-08-28 13:00:00,53.38,53.4,53.2,53.2,32900.0,47.3411,47.3588,47.1814,47.1814,32900.0
2012-08-28 13:30:00,53.21,53.28,53.18,53.19,87900.0,47.1903,47.2524,47.1637,47.1725,87900.0
2012-08-28 14:00:00,53.21,53.28,53.19,53.26,39900.0,47.1903,47.2524,47.1725,47.2346,39900.0
2012-08-28 14:30:00,53.26,53.34,53.17,53.26,53300.0,47.2346,47.3056,47.1548,47.2346,53300.0
2012-08-28 15:00:00,53.25,53.42,53.24,53.41,104200.0,47.2258,47.3765,47.2169,47.3677,104200.0
2012-08-28 15:30:00,53.41,53.47,53.35,53.38,94600.0,47.3677,47.4209,47.3144,47.3411,94600.0
2012-08-29 09:30:00,53.48,53.52,53.16,53.33,30400.0,47.4297,47.4652,47.1459,47.2967,30400.0
2012-08-29 10:00:00,53.37,53.77,53.36,53.77,102700.0,47.3322,47.6869,47.3233,47.6869,102700.0
2012-08-29 10:30:00,53.72,53.83,53.58,53.62,13600.0,47.6426,47.7401,47.5184,47.5539,13600.0
2012-08-29 11:00:00,53.62,53.64,53.43,53.46,44700.0,47.5539,47.5716,47.3854,47.412,44700.0
2012-08-29 11:30:00,53.48,53.52,53.34,53.34,35000.0,47.4297,47.4652,47.3056,47.3056,35000.0
2012-08-29 12:00:00,53.35,53.49,53.33,53.43,58100.0,47.3144,47.4386,47.2967,47.3854,58100.0
2012-08-29 12:30:00,53.44,53.48,53.36,53.39,57500.0,47.3943,47.4297,47.3233,47.3499,57500.0
2012-08-29 13:00:00,53.4,53.6,53.38,53.5,72900.0,47.3588,47.5362,47.3411,47.4475,72900.0
2012-08-29 13:30:00,53.5,53.52,53.38,53.46,24300.0,47.4475,47.4652,47.3411,47.412,24300.0
2012-08-29 14:00:00,53.46,53.5,53.38,53.47,24200.0,47.412,47.4475,47.3411,47.4209,24200.0
2012-08-29 14:30:00,53.46,53.46,53.36,53.42,37500.0,47.412,47.412,47.3233,47.3765,37500.0
2012-08-29 15:00:00,53.41,53.42,53.26,53.28,48600.0,47.3677,47.3765,47.2346,47.2524,48600.0
2012-08-29 15:30:00,53.28,53.28,53.1,53.2,172100.0,47.2524,47.2524,47.0927,47.1814,172100.0
2012-08-30 09:30:00,53.03,53.46,52.79,53.4,100100.0,47.0307,47.412,46.8178,47.3588,100100.0
2012-08-30 10:00:00,53.42,53.42,53.12,53.22,79300.0,47.3765,47.3765,47.1105,47.1992,79300.0
2012-08-30 10:30:00,53.22,53.22,52.91,53.07,49000.0,47.1992,47.1992,46.9242,47.0661,49000.0
2012-08-30 11:00:00,53.09,53.28,53.03,53.2,27400.0,47.0839,47.2524,47.0307,47.1814,27400.0
2012-08-30 11:30:00,53.23,53.27,53.0,53.02,40800.0,47.208,47.2435,47.004,47.0218,40800.0
2012-08-30 12:00:00,53.02,53.06,52.99,53.01,45700.0,47.0218,47.0573,46.9952,47.0129,45700.0
2012-08-30 12:30:00,53.0,53.09,53.0,53.01,62200.0,47.004,47.0839,47.004,47.0129,62200.0
2012-08-30 13:00:00,53.02,53.14,52.98,53.09,22400.0,47.0218,47.1282,46.9863,47.0839,22400.0
2012-08-30 13:30:00,53.1,53.28,53.08,53.28,16500.0,47.0927,47.2524,47.075,47.2524,16500.0
2012-08-30 14:00:00,53.27,53.27,52.73,52.83,132400.0,47.2435,47.2435,46.7646,46.8533,132400.0
2012-08-30 14:30:00,52.83,52.91,52.65,52.69,94600.0,46.8533,46.9242,46.6936,46.7291,94600.0
2012-08-30 15:00:00,52.69,52.7,52.46,52.51,117300.0,46.7291,46.738,46.5251,46.5695,117300.0
2012-08-30 15:30:00,52.51,52.54,52.36,52.43,271400.0,46.5695,46.5961,46.4364,46.4985,271400.0
2012-08-31 09:30:00,52.82,53.03,52.39,52.43,95400.0,46.8444,47.0307,46.4631,46.4985,95400.0
2012-08-31 10:00:00,52.46,52.46,51.9,52.15,176400.0,46.5251,46.5251,46.0285,46.2502,176400.0
2012-08-31 10:30:00,52.16,52.32,52.04,52.21,73300.0,46.2591,46.401,46.1527,46.3034,73300.0
2012-08-31 11:00:00,52.21,52.3,52.04,52.16,56800.0,46.3034,46.3832,46.1527,46.2591,56800.0
2012-08-31 11:30:00,52.17,52.17,52.02,52.03,49200.0,46.2679,46.2679,46.1349,46.1438,49200.0
2012-08-31 12:00:00,52.03,52.07,51.8,51.82,88100.0,46.1438,46.1793,45.9398,45.9575,88100.0
2012-08-31 12:30:00,51.82,52.05,51.8,52.01,53500.0,45.9575,46.1615,45.9398,46.126,53500.0
2012-08-31 13:00:00,52.02,52.15,51.91,52.09,44300.0,46.1349,46.2502,46.0374,46.197,44300.0
2012-08-31 13:30:00,52.1,52.35,52.07,52.35,30200.0,46.2059,46.4276,46.1793,46.4276,30200.0
2012-08-31 14:00:00,52.34,52.58,52.3,52.58,46000.0,46.4187,46.6316,46.3832,46.6316,46000.0
2012-08-31 14:30:00,52.58,52.59,52.43,52.47,33500.0,46.6316,46.6404,46.4985,46.534,33500.0
2012-08-31 15:00:00,52.47,52.52,52.43,52.52,49500.0,46.534,46.5783,46.4985,46.5783,49500.0
2012-08-31 15:30:00,52.51,52.62,52.38,52.46,202100.0,46.5695,46.667,46.4542,46.5251,202100.0
2012-09-04 09:30:00,52.52,52.55,51.91,51.94,145500.0,46.5783,46.605,46.0374,46.064,145500.0
2012-09-04 10:00:00,51.93,52.08,51.52,51.57,140300.0,46.0551,46.1881,45.6915,45.7358,140300.0
2012-09-04 10:30:00,51.57,51.68,51.45,51.51,72500.0,45.7358,45.8334,45.6294,45.6826,72500.0
2012-09-04 11:00:00,51.53,51.88,51.53,51.88,29800.0,45.7003,46.0108,45.7003,46.0108,29800.0
2012-09-04 11:30:00,51.88,51.92,51.74,51.77,25200.0,46.0108,46.0462,45.8866,45.9132,25200.0
2012-09-04 12:00:00,51.77,51.92,51.76,51.92,35700.0,45.9132,46.0462,45.9043,46.0462,35700.0
2012-09-04 12:30:00,51.95,52.38,51.92,52.38,61400.0,46.0728,46.4542,46.0462,46.4542,61400.0
2012-09-04 13:00:00,52.37,52.7,52.37,52.7,67700.0,46.4453,46.738,46.4453,46.738,67700.0
2012-09-04 13:30:00,52.7,52.78,52.41,52.42,58600.0,46.738,46.8089,46.4808,46.4897,58600.0
2012-09-04 14:00:00,52.43,52.75,52.39,52.74,132800.0,46.4985,46.7823,46.4631,46.7735,132800.0
2012-09-04 14:30:00,52.74,52.97,52.74,52.89,68400.0,46.7735,46.9774,46.7735,46.9065,68400.0
2012-09-04 15:00:00,52.89,52.94,52.76,52.94,51600.0,46.9065,46.9508,46.7912,46.9508,51600.0
2012-09-04 15:30:00,52.94,52.96,52.68,52.75,130100.0,46.9508,46.9686,46.7202,46.7823,130100.0
2012-09-05 09:30:00,52.53,52.71,51.58,51.88,130200.0,46.5872,46.7469,45.7447,46.0108,130200.0
2012-09-05 10:00:00,51.89,52.14,51.85,51.88,162500.0,46.0196,46.2413,45.9841,46.0108,162500.0
2012-09-05 10:30:00,51.89,51.92,51.69,51.73,101300.0,46.0196,46.0462,45.8422,45.8777,101300.0
2012-09-05 11:00:00,51.72,51.96,51.72,51.94,52300.0,45.8689,46.0817,45.8689,46.064,52300.0
2012-09-05 11:30:00,51.95,52.1,51.63,51.76,196800.0,46.0728,46.2059,45.789,45.9043,196800.0
2012-09-05 12:00:00,51.78,52.0,51.78,51.96,32000.0,45.9221,46.1172,45.9221,46.0817,32000.0
2012-09-05 12:30:00,51.95,51.95,51.76,51.9,34300.0,46.0728,46.0728,45.9043,46.0285,34300.0
2012-09-05 13:00:00,51.88,51.89,51.7,51.7,25900.0,46.0108,46.0196,45.8511,45.8511,25900.0
2012-09-05 13:30:00,51.69,51.7,51.47,51.62,41000.0,45.8422,45.8511,45.6471,45.7802,41000.0
2012-09-05 14:00:00,51.63,51.63,51.46,51.5,90400.0,45.789,45.789,45.6383,45.6737,90400.0
2012-09-05 14:30:00,51.49,51.54,51.46,51.5,83300.0,45.6649,45.7092,45.6383,45.6737,83300.0
2012-09-05 15:00:00,51.5,51.53,51.45,51.48,88500.0,45.6737,45.7003,45.6294,45.656,88500.0
2012-09-05 15:30:00,51.48,51.48,51.34,51.39,200400.0,45.656,45.656,45.5318,45.5762,200400.0
2012-09-06 09:30:00,51.51,51.92,51.5,51.91,66000.0,45.6826,46.0462,45.6737,46.0374,66000.0
2012-09-06 10:00:00,51.93,52.19,51.92,52.1,66800.0,46.0551,46.2857,46.0462,46.2059,66800.0
2012-09-06 10:30:00,52.1,52.33,52.1,52.3,37900.0,46.2059,46.4098,46.2059,46.3832,37900.0
2012-09-06 11:00:00,52.31,52.38,52.27,52.29,79500.0,46.3921,46.4542,46.3566,46.3744,79500.0
2012-09-06 11:30:00,52.3,52.47,52.26,52.42,106500.0,46.3832,46.534,46.3478,46.4897,106500.0
2012-09-06 12:00:00,52.42,52.45,52.32,52.37,77000.0,46.4897,46.5163,46.401,46.4453,77000.0
2012-09-06 12:30:00,52.37,52.4,52.25,52.31,69200.0,46.4453,46.4719,46.3389,46.3921,69200.0
2012-09-06 13:00:00,52.3,52.33,52.15,52.19,73400.0,46.3832,46.4098,46.2502,46.2857,73400.0
2012-09-06 13:30:00,52.19,52.4,52.19,52.36,82800.0,46.2857,46.4719,46.2857,46.4364,82800.0
2012-09-06 14:00:00,52.37,52.58,52.33,52.48,98300.0,46.4453,46.6316,46.4098,46.5429,98300.0
2012-09-06 14:30:00,52.49,52.5,52.37,52.41,79600.0,46.5517,46.5606,46.4453,46.4808,79600.0
2012-09-06 15:00:00,52.41,52.45,52.21,52.22,130400.0,46.4808,46.5163,46.3034,46.3123,130400.0
2012-09-06 15:30:00,52.22,52.22,51.92,52.05,288700.0,46.3123,46.3123,46.0462,46.1615,288700.0
2012-09-07 09:30:00,52.08,52.2,51.72,51.79,102800.0,46.1881,46.2945,45.8689,45.9309,102800.0
2012-09-07 10:00:00,51.79,51.81,51.59,51.67,99500.0,45.9309,45.9487,45.7536,45.8245,99500.0
2012-09-07 10:30:00,51.68,51.81,51.63,51.78,102100.0,45.8334,45.9487,45.789,45.9221,102100.0
2012-09-07 11:00:00,51.78,51.82,51.7,51.79,45400.0,45.9221,45.9575,45.8511,45.9309,45400.0
2012-09-07 11:30:00,51.78,51.8,51.63,51.7,66200.0,45.9221,45.9398,45.789,45.8511,66200.0
2012-09-07 12:00:00,51.66,51.72,51.58,51.68,63200.0,45.8156,45.8689,45.7447,45.8334,63200.0
2012-09-07 12:30:00,51.7,51.81,51.63,51.64,127700.0,45.8511,45.9487,45.789,45.7979,127700.0
2012-09-07 13:00:00,51.63,51.68,51.59,51.61,50100.0,45.789,45.8334,45.7536,45.7713,50100.0
2012-09-07 13:30:00,51.62,51.72,51.59,51.64,67200.0,45.7802,45.8689,45.7536,45.7979,67200.0
2012-09-07 14:00:00,51.64,51.73,51.61,51.67,106600.0,45.7979,45.8777,45.7713,45.8245,106600.0
2012-09-07 14:30:00,51.66,51.68,51.55,51.63,98700.0,45.8156,45.8334,45.7181,45.789,98700.0
2012-09-07 15:00:00,51.63,51.71,51.61,51.61,106300.0,45.789,45.86,45.7713,45.7713,106300.0
2012-09-07 15:30:00,51.63,51.69,51.62,51.65,172700.0,45.789,45.8422,45.7802,45.8068,172700.0
2012-09-10 09:30:00,51.69,52.31,51.43,52.22,78700.0,45.8422,46.3921,45.6117,46.3123,78700.0
2012-09-10 10:00:00,52.17,52.24,52.07,52.19,54800.0,46.2679,46.33,46.1793,46.2857,54800.0
2012-09-10 10:30:00,52.21,52.29,52.09,52.23,38100.0,46.3034,46.3744,46.197,46.3212,38100.0
2012-09-10 11:00:00,52.2,52.21,51.99,51.99,40600.0,46.2945,46.3034,46.1083,46.1083,40600.0
2012-09-10 11:30:00,51.99,52.04,51.96,51.99,41000.0,46.1083,46.1527,46.0817,46.1083,41000.0
2012-09-10 12:00:00,52.0,52.01,51.92,51.97,53900.0,46.1172,46.126,46.0462,46.0906,53900.0
2012-09-10 12:30:00,51.97,52.03,51.91,52.02,57200.0,46.0906,46.1438,46.0374,46.1349,57200.0
2012-09-10 13:00:00,52.03,52.27,52.02,52.21,86300.0,46.1438,46.3566,46.1349,46.3034,86300.0
2012-09-10 13:30:00,52.21,52.28,52.09,52.25,111600.0,46.3034,46.3655,46.197,46.3389,111600.0
2012-09-10 14:00:00,52.25,52.26,52.09,52.13,82300.0,46.3389,46.3478,46.197,46.2325,82300.0
2012-09-10 14:30:00,52.15,52.35,52.11,52.34,73200.0,46.2502,46.4276,46.2147,46.4187,73200.0
2012-09-10 15:00:00,52.34,52.34,52.17,52.18,129900.0,46.4187,46.4187,46.2679,46.2768,129900.0
2012-09-10 15:30:00,52.2,52.28,52.15,52.16,218300.0,46.2945,46.3655,46.2502,46.2591,218300.0
2012-09-11 09:30:00,52.06,52.39,52.04,52.32,27800.0,46.1704,46.4631,46.1527,46.401,27800.0
2012-09-11 10:00:00,52.35,52.52,52.3,52.41,39100.0,46.4276,46.5783,46.3832,46.4808,39100.0
2012-09-11 10:30:00,52.4,52.52,52.31,52.31,55800.0,46.4719,46.5783,46.3921,46.3921,55800.0
2012-09-11 11:00:00,52.31,52.47,52.23,52.35,75600.0,46.3921,46.534,46.3212,46.4276,75600.0
2012-09-11 11:30:00,52.36,52.37,52.25,52.35,51800.0,46.4364,46.4453,46.3389,46.4276,51800.0
2012-09-11 12:00:00,52.37,52.43,52.18,52.23,53500.0,46.4453,46.4985,46.2768,46.3212,53500.0
2012-09-11 12:30:00,52.23,52.45,52.23,52.45,32900.0,46.3212,46.5163,46.3212,46.5163,32900.0
2012-09-11 13:00:00,52.45,52.72,52.45,52.64,49200.0,46.5163,46.7557,46.5163,46.6848,49200.0
2012-09-11 13:30:00,52.63,52.65,52.38,52.39,44000.0,46.6759,46.6936,46.4542,46.4631,44000.0
2012-09-11 14:00:00,52.4,52.52,52.19,52.29,113000.0,46.4719,46.5783,46.2857,46.3744,113000.0
2012-09-11 14:30:00,52.26,52.33,52.07,52.13,65700.0,46.3478,46.4098,46.1793,46.2325,65700.0
2012-09-11 15:00:00,52.13,52.16,51.98,52.01,80500.0,46.2325,46.2591,46.0994,46.126,80500.0
2012-09-11 15:30:00,52.01,52.02,51.88,51.9,139400.0,46.126,46.1349,46.0108,46.0285,139400.0
2012-09-12 09:30:00,52.46,52.89,51.96,51.98,357500.0,46.5251,46.9065,46.0817,46.0994,357500.0
2012-09-12 10:00:00,52.04,52.28,51.87,52.25,176700.0,46.1527,46.3655,46.0019,46.3389,176700.0
2012-09-12 10:30:00,52.25,52.43,52.21,52.39,126000.0,46.3389,46.4985,46.3034,46.4631,126000.0
2012-09-12 11:00:00,52.4,52.53,52.33,52.5,72300.0,46.4719,46.5872,46.4098,46.5606,72300.0
2012-09-12 11:30:00,52.5,52.76,52.49,52.72,98100.0,46.5606,46.7912,46.5517,46.7557,98100.0
2012-09-12 12:00:00,52.7,52.75,52.6,52.67,101500.0,46.738,46.7823,46.6493,46.7114,101500.0
2012-09-12 12:30:00,52.66,52.87,52.64,52.87,69500.0,46.7025,46.8888,46.6848,46.8888,69500.0
2012-09-12 13:00:00,52.87,53.12,52.84,53.09,95900.0,46.8888,47.1105,46.8621,47.0839,95900.0
2012-09-12 13:30:00,53.1,53.16,52.94,52.98,68300.0,47.0927,47.1459,46.9508,46.9863,68300.0
2012-09-12 14:00:00,52.99,53.04,52.78,52.96,83900.0,46.9952,47.0395,46.8089,46.9686,83900.0
2012-09-12 14:30:00,52.97,53.05,52.85,52.98,189900.0,46.9774,47.0484,46.871,46.9863,189900.0
2012-09-12 15:00:00,52.97,53.06,52.78,53.04,133000.0,46.9774,47.0573,46.8089,47.0395,133000.0
2012-09-12 15:30:00,53.06,53.09,52.9,52.98,241100.0,47.0573,47.0839,46.9154,46.9863,241100.0
2012-09-13 09:30:00,52.88,53.1,52.45,52.58,112600.0,46.8976,47.0927,46.5163,46.6316,112600.0
2012-09-13 10:00:00,52.58,52.65,52.41,52.52,86700.0,46.6316,46.6936,46.4808,46.5783,86700.0
2012-09-13 10:30:00,52.52,52.82,52.52,52.82,58200.0,46.5783,46.8444,46.5783,46.8444,58200.0
2012-09-13 11:00:00,52.83,52.93,52.77,52.92,42300.0,46.8533,46.942,46.8001,46.9331,42300.0
2012-09-13 11:30:00,52.94,52.99,52.76,52.87,48300.0,46.9508,46.9952,46.7912,46.8888,48300.0
2012-09-13 12:00:00,52.87,52.87,52.69,52.74,42100.0,46.8888,46.8888,46.7291,46.7735,42100.0
2012-09-13 12:30:00,52.75,53.09,52.57,52.9,114400.0,46.7823,47.0839,46.6227,46.9154,114400.0
2012-09-13 13:00:00,52.94,53.06,52.8,53.05,69400.0,46.9508,47.0573,46.8267,47.0484,69400.0
2012-09-13 13:30:00,53.04,53.13,52.86,52.9,77100.0,47.0395,47.1193,46.8799,46.9154,77100.0
2012-09-13 14:00:00,52.92,53.16,52.89,53.01,119500.0,46.9331,47.1459,46.9065,47.0129,119500.0
2012-09-13 14:30:00,53.02,53.03,52.8,52.85,84700.0,47.0218,47.0307,46.8267,46.871,84700.0
2012-09-13 15:00:00,52.85,52.85,52.57,52.61,68900.0,46.871,46.871,46.6227,46.6582,68900.0
2012-09-13 15:30:00,52.6,52.68,52.42,52.51,136700.0,46.6493,46.7202,46.4897,46.5695,136700.0
2012-09-14 09:30:00,51.21,52.19,51.0,51.94,393200.0,45.4165,46.2857,45.2303,46.064,393200.0
2012-09-14 10:00:00,51.94,52.28,51.94,52.24,157000.0,46.064,46.3655,46.064,46.33,157000.0
2012-09-14 10:30:00,52.23,52.48,52.19,52.47,61800.0,46.3212,46.5429,46.2857,46.534,61800.0
2012-09-14 11:00:00,52.45,52.79,52.43,52.7,50400.0,46.5163,46.8178,46.4985,46.738,50400.0
2012-09-14 11:30:00,52.7,52.96,52.67,52.9,72800.0,46.738,46.9686,46.7114,46.9154,72800.0
2012-09-14 12:00:00,52.9,52.91,52.61,52.61,62000.0,46.9154,46.9242,46.6582,46.6582,62000.0
2012-09-14 12:30:00,52.63,52.78,52.6,52.69,116000.0,46.6759,46.8089,46.6493,46.7291,116000.0
2012-09-14 13:00:00,52.69,52.76,52.57,52.61,90800.0,46.7291,46.7912,46.6227,46.6582,90800.0
2012-09-14 13:30:00,52.62,52.83,52.62,52.65,63400.0,46.667,46.8533,46.667,46.6936,63400.0
2012-09-14 14:00:00,52.66,52.73,52.6,52.7,118800.0,46.7025,46.7646,46.6493,46.738,118800.0
2012-09-14 14:30:00,52.69,52.72,52.59,52.64,68100.0,46.7291,46.7557,46.6404,46.6848,68100.0
2012-09-14 15:00:00,52.63,52.7,52.26,52.31,112200.0,46.6759,46.738,46.3478,46.3921,112200.0
2012-09-14 15:30:00,52.3,52.36,52.24,52.36,219000.0,46.3832,46.4364,46.33,46.4364,219000.0
2012-09-17 09:30:00,52.08,52.36,51.97,52.25,145900.0,46.1881,46.4364,46.0906,46.3389,145900.0
2012-09-17 10:00:00,52.27,52.48,52.23,52.38,18800.0,46.3566,46.5429,46.3212,46.4542,18800.0
2012-09-17 10:30:00,52.36,52.4,52.17,52.26,45300.0,46.4364,46.4719,46.2679,46.3478,45300.0
2012-09-17 11:00:00,52.25,52.29,52.22,52.25,50800.0,46.3389,46.3744,46.3123,46.3389,50800.0
2012-09-17 11:30:00,52.25,52.29,51.99,52.03,54000.0,46.3389,46.3744,46.1083,46.1438,54000.0
2012-09-17 12:00:00,52.04,52.13,51.85,51.95,63000.0,46.1527,46.2325,45.9841,46.0728,63000.0
2012-09-17 12:30:00,51.95,52.01,51.92,51.97,10300.0,46.0728,46.126,46.0462,46.0906,10300.0
2012-09-17 13:00:00,51.95,52.01,51.93,52.01,22800.0,46.0728,46.126,46.0551,46.126,22800.0
2012-09-17 13:30:00,52.01,52.07,51.96,52.02,24500.0,46.126,46.1793,46.0817,46.1349,24500.0
2012-09-17 14:00:00,52.03,52.06,51.93,51.97,27500.0,46.1438,46.1704,46.0551,46.0906,27500.0
2012-09-17 14:30:00,51.97,52.0,51.93,51.93,44500.0,46.0906,46.1172,46.0551,46.0551,44500.0
2012-09-17 15:00:00,51.93,52.04,51.93,51.96,66000.0,46.0551,46.1527,46.0551,46.0817,66000.0
2012-09-17 15:30:00,51.96,52.06,51.89,51.94,133700.0,46.0817,46.1704,46.0196,46.064,133700.0
2012-09-18 09:30:00,51.72,51.86,51.3,51.43,96200.0,45.8689,45.993,45.4964,45.6117,96200.0
2012-09-18 10:00:00,51.45,51.52,51.38,51.43,61300.0,45.6294,45.6915,45.5673,45.6117,61300.0
2012-09-18 10:30:00,51.46,51.51,51.24,51.39,132900.0,45.6383,45.6826,45.4432,45.5762,132900.0
2012-09-18 11:00:00,51.38,51.62,51.3,51.62,112100.0,45.5673,45.7802,45.4964,45.7802,112100.0
2012-09-18 11:30:00,51.59,51.65,51.45,51.6,26700.0,45.7536,45.8068,45.6294,45.7624,26700.0
2012-09-18 12:00:00,51.59,51.6,51.4,51.5,84600.0,45.7536,45.7624,45.5851,45.6737,84600.0
2012-09-18 12:30:00,51.5,51.7,51.47,51.64,46600.0,45.6737,45.8511,45.6471,45.7979,46600.0
2012-09-18 13:00:00,51.66,51.7,51.57,51.68,27000.0,45.8156,45.8511,45.7358,45.8334,27000.0
2012-09-18 13:30:00,51.67,51.69,51.51,51.54,30900.0,45.8245,45.8422,45.6826,45.7092,30900.0
2012-09-18 14:00:00,51.54,51.58,51.47,51.52,35000.0,45.7092,45.7447,45.6471,45.6915,35000.0
2012-09-18 14:30:00,51.53,51.59,51.47,51.57,26800.0,45.7003,45.7536,45.6471,45.7358,26800.0
2012-09-18 15:00:00,51.57,51.66,51.54,51.6,42700.0,45.7358,45.8156,45.7092,45.7624,42700.0
2012-09-18 15:30:00,51.6,51.72,51.49,51.56,134700.0,45.7624,45.8689,45.6649,45.727,134700.0
2012-09-19 09:30:00,51.43,51.76,51.04,51.48,41200.0,45.6117,45.9043,45.2658,45.656,41200.0
2012-09-19 10:00:00,51.46,51.73,51.44,51.64,50800.0,45.6383,45.8777,45.6205,45.7979,50800.0
2012-09-19 10:30:00,51.63,51.83,51.51,51.8,21700.0,45.789,45.9664,45.6826,45.9398,21700.0
2012-09-19 11:00:00,51.79,51.93,51.74,51.89,19800.0,45.9309,46.0551,45.8866,46.0196,19800.0
2012-09-19 11:30:00,51.88,52.1,51.77,52.05,21300.0,46.0108,46.2059,45.9132,46.1615,21300.0
2012-09-19 12:00:00,52.02,52.05,51.92,52.01,34700.0,46.1349,46.1615,46.0462,46.126,34700.0
2012-09-19 12:30:00,52.05,52.05,51.91,51.97,31600.0,46.1615,46.1615,46.0374,46.0906,31600.0
2012-09-19 13:00:00,51.97,52.01,51.63,51.92,90600.0,46.0906,46.126,45.789,46.0462,90600.0
2012-09-19 13:30:00,51.91,51.94,51.79,51.9,23100.0,46.0374,46.064,45.9309,46.0285,23100.0
2012-09-19 14:00:00,51.9,51.92,51.83,51.89,24000.0,46.0285,46.0462,45.9664,46.0196,24000.0
2012-09-19 14:30:00,51.9,51.94,51.72,51.74,26500.0,46.0285,46.064,45.8689,45.8866,26500.0
2012-09-19 15:00:00,51.74,51.76,51.59,51.64,51600.0,45.8866,45.9043,45.7536,45.7979,51600.0
2012-09-19 15:30:00,51.64,51.74,51.6,51.64,93500.0,45.7979,45.8866,45.7624,45.7979,93500.0
2012-09-20 09:30:00,51.31,51.31,50.56,51.02,64300.0,45.5052,45.5052,44.8401,45.248,64300.0
2012-09-20 10:00:00,51.07,51.39,50.92,51.36,85200.0,45.2924,45.5762,45.1594,45.5496,85200.0
2012-09-20 10:30:00,51.37,51.43,51.26,51.26,29700.0,45.5584,45.6117,45.4609,45.4609,29700.0
2012-09-20 11:00:00,51.3,51.32,51.19,51.22,35700.0,45.4964,45.5141,45.3988,45.4254,35700.0
2012-09-20 11:30:00,51.19,51.39,51.17,51.19,129900.0,45.3988,45.5762,45.3811,45.3988,129900.0
2012-09-20 12:00:00,51.19,51.3,51.19,51.28,58100.0,45.3988,45.4964,45.3988,45.4786,58100.0
2012-09-20 12:30:00,51.28,51.3,51.18,51.2,45600.0,45.4786,45.4964,45.3899,45.4077,45600.0
2012-09-20 13:00:00,51.2,51.25,51.12,51.21,49000.0,45.4077,45.452,45.3367,45.4165,49000.0
2012-09-20 13:30:00,51.22,51.26,51.13,51.18,72900.0,45.4254,45.4609,45.3456,45.3899,72900.0
2012-09-20 14:00:00,51.18,51.32,51.15,51.31,70400.0,45.3899,45.5141,45.3633,45.5052,70400.0
2012-09-20 14:30:00,51.29,51.31,51.21,51.28,64100.0,45.4875,45.5052,45.4165,45.4786,64100.0
2012-09-20 15:00:00,51.28,51.37,51.21,51.29,142300.0,45.4786,45.5584,45.4165,45.4875,142300.0
2012-09-20 15:30:00,51.28,51.37,51.25,51.37,188500.0,45.4786,45.5584,45.452,45.5584,188500.0
2012-09-21 09:30:00,51.82,51.97,51.61,51.88,226800.0,45.9575,46.0906,45.7713,46.0108,226800.0
2012-09-21 10:00:00,51.89,51.94,51.8,51.91,58700.0,46.0196,46.064,45.9398,46.0374,58700.0
2012-09-21 10:30:00,51.92,51.97,51.9,51.92,33200.0,46.0462,46.0906,46.0285,46.0462,33200.0
2012-09-21 11:00:00,51.93,51.98,51.84,51.87,54300.0,46.0551,46.0994,45.9753,46.0019,54300.0
2012-09-21 11:30:00,51.88,52.01,51.88,51.97,51500.0,46.0108,46.126,46.0108,46.0906,51500.0
2012-09-21 12:00:00,51.96,52.02,51.77,51.77,64400.0,46.0817,46.1349,45.9132,45.9132,64400.0
2012-09-21 12:30:00,51.78,51.79,51.49,51.52,19800.0,45.9221,45.9309,45.6649,45.6915,19800.0
2012-09-21 13:00:00,51.54,51.57,51.49,51.52,14200.0,45.7092,45.7358,45.6649,45.6915,14200.0
2012-09-21 13:30:00,51.49,51.53,51.48,51.49,41800.0,45.6649,45.7003,45.656,45.6649,41800.0
2012-09-21 14:00:00,51.49,51.51,51.25,51.26,31100.0,45.6649,45.6826,45.452,45.4609,31100.0
2012-09-21 14:30:00,51.25,51.35,51.25,51.3,34300.0,45.452,45.5407,45.452,45.4964,34300.0
2012-09-21 15:00:00,51.3,51.35,51.16,51.17,76500.0,45.4964,45.5407,45.3722,45.3811,76500.0
2012-09-21 15:30:00,51.17,51.22,51.02,51.06,193300.0,45.3811,45.4254,45.248,45.2835,193300.0
2012-09-24 09:30:00,50.84,51.37,50.84,51.35,116000.0,45.0884,45.5584,45.0884,45.5407,116000.0
2012-09-24 10:00:00,51.36,51.84,51.36,51.71,88500.0,45.5496,45.9753,45.5496,45.86,88500.0
2012-09-24 10:30:00,51.69,51.93,51.69,51.79,66100.0,45.8422,46.0551,45.8422,45.9309,66100.0
2012-09-24 11:00:00,51.79,51.79,51.49,51.53,56600.0,45.9309,45.9309,45.6649,45.7003,56600.0
2012-09-24 11:30:00,51.54,51.99,51.51,51.95,63000.0,45.7092,46.1083,45.6826,46.0728,63000.0
2012-09-24 12:00:00,51.95,51.98,51.81,51.84,48400.0,46.0728,46.0994,45.9487,45.9753,48400.0
2012-09-24 12:30:00,51.86,51.89,51.72,51.75,41900.0,45.993,46.0196,45.8689,45.8955,41900.0
2012-09-24 13:00:00,51.75,51.79,51.7,51.73,19500.0,45.8955,45.9309,45.8511,45.8777,19500.0
2012-09-24 13:30:00,51.72,51.75,51.68,51.73,22600.0,45.8689,45.8955,45.8334,45.8777,22600.0
2012-09-24 14:00:00,51.72,51.97,51.72,51.96,46200.0,45.8689,46.0906,45.8689,46.0817,46200.0
2012-09-24 14:30:00,51.96,52.01,51.9,51.97,39300.0,46.0817,46.126,46.0285,46.0906,39300.0
2012-09-24 15:00:00,51.98,52.0,51.88,51.96,43200.0,46.0994,46.1172,46.0108,46.0817,43200.0
2012-09-24 15:30:00,51.96,51.96,51.77,51.91,119400.0,46.0817,46.0817,45.9132,46.0374,119400.0
2012-09-25 09:30:00,51.89,52.17,51.77,52.03,70400.0,46.0196,46.2679,45.9132,46.1438,70400.0
2012-09-25 10:00:00,52.07,52.53,52.04,52.4,58000.0,46.1793,46.5872,46.1527,46.4719,58000.0
2012-09-25 10:30:00,52.41,52.42,52.05,52.07,40100.0,46.4808,46.4897,46.1615,46.1793,40100.0
2012-09-25 11:00:00,52.08,52.19,51.94,52.05,54200.0,46.1881,46.2857,46.064,46.1615,54200.0
2012-09-25 11:30:00,52.05,52.09,51.94,52.0,109100.0,46.1615,46.197,46.064,46.1172,109100.0
2012-09-25 12:00:00,52.0,52.16,51.93,51.96,20700.0,46.1172,46.2591,46.0551,46.0817,20700.0
2012-09-25 12:30:00,51.93,51.99,51.73,51.87,35200.0,46.0551,46.1083,45.8777,46.0019,35200.0
2012-09-25 13:00:00,51.85,51.85,51.66,51.68,26300.0,45.9841,45.9841,45.8156,45.8334,26300.0
2012-09-25 13:30:00,51.68,51.76,51.44,51.62,50900.0,45.8334,45.9043,45.6205,45.7802,50900.0
2012-09-25 14:00:00,51.61,51.8,51.55,51.8,53300.0,45.7713,45.9398,45.7181,45.9398,53300.0
2012-09-25 14:30:00,51.78,51.79,51.4,51.4,49200.0,45.9221,45.9309,45.5851,45.5851,49200.0
2012-09-25 15:00:00,51.4,51.4,51.06,51.13,61000.0,45.5851,45.5851,45.2835,45.3456,61000.0
2012-09-25 15:30:00,51.12,51.3,51.06,51.18,217000.0,45.3367,45.4964,45.2835,45.3899,217000.0
2012-09-26 09:30:00,51.27,52.32,51.07,52.2,168900.0,45.4698,46.401,45.2924,46.2945,168900.0
2012-09-26 10:00:00,52.2,52.21,51.74,51.91,91000.0,46.2945,46.3034,45.8866,46.0374,91000.0
2012-09-26 10:30:00,51.92,52.27,51.9,52.07,166400.0,46.0462,46.3566,46.0285,46.1793,166400.0
2012-09-26 11:00:00,52.07,52.38,52.04,52.36,77700.0,46.1793,46.4542,46.1527,46.4364,77700.0
2012-09-26 11:30:00,52.37,52.53,52.21,52.24,99500.0,46.4453,46.5872,46.3034,46.33,99500.0
2012-09-26 12:00:00,52.24,52.35,52.05,52.05,53800.0,46.33,46.4276,46.1615,46.1615,53800.0
2012-09-26 12:30:00,52.07,52.15,51.95,52.11,61900.0,46.1793,46.2502,46.0728,46.2147,61900.0
2012-09-26 13:00:00,52.12,52.27,52.06,52.23,22900.0,46.2236,46.3566,46.1704,46.3212,22900.0
2012-09-26 13:30:00,52.24,52.25,52.07,52.14,27600.0,46.33,46.3389,46.1793,46.2413,27600.0
2012-09-26 14:00:00,52.14,52.52,52.14,52.43,64200.0,46.2413,46.5783,46.2413,46.4985,64200.0
2012-09-26 14:30:00,52.43,52.47,52.34,52.41,65200.0,46.4985,46.534,46.4187,46.4808,65200.0
2012-09-26 15:00:00,52.4,52.42,52.24,52.31,94300.0,46.4719,46.4897,46.33,46.3921,94300.0
2012-09-26 15:30:00,52.3,52.43,52.19,52.35,151400.0,46.3832,46.4985,46.2857,46.4276,151400.0
2012-09-27 09:30:00,52.45,52.63,52.2,52.38,60400.0,46.5163,46.6759,46.2945,46.4542,60400.0
2012-09-27 10:00:00,52.35,52.48,52.17,52.35,63600.0,46.4276,46.5429,46.2679,46.4276,63600.0
2012-09-27 10:30:00,52.35,52.35,52.06,52.22,37500.0,46.4276,46.4276,46.1704,46.3123,37500.0
2012-09-27 11:00:00,52.19,52.32,52.14,52.3,36100.0,46.2857,46.401,46.2413,46.3832,36100.0
2012-09-27 11:30:00,52.3,52.57,52.25,52.57,37500.0,46.3832,46.6227,46.3389,46.6227,37500.0
2012-09-27 12:00:00,52.56,52.73,52.52,52.65,43900.0,46.6138,46.7646,46.5783,46.6936,43900.0
2012-09-27 12:30:00,52.66,52.68,52.55,52.55,24700.0,46.7025,46.7202,46.605,46.605,24700.0
2012-09-27 13:00:00,52.55,52.69,52.53,52.62,36600.0,46.605,46.7291,46.5872,46.667,36600.0
2012-09-27 13:30:00,52.6,52.83,52.6,52.7,31000.0,46.6493,46.8533,46.6493,46.738,31000.0
2012-09-27 14:00:00,52.69,53.03,52.69,53.0,58400.0,46.7291,47.0307,46.7291,47.004,58400.0
2012-09-27 14:30:00,53.01,53.02,52.88,52.98,56600.0,47.0129,47.0218,46.8976,46.9863,56600.0
2012-09-27 15:00:00,52.97,53.07,52.84,52.91,129700.0,46.9774,47.0661,46.8621,46.9242,129700.0
2012-09-27 15:30:00,52.9,52.97,52.78,52.95,160300.0,46.9154,46.9774,46.8089,46.9597,160300.0
2012-09-28 09:30:00,52.65,52.73,51.94,52.13,61200.0,46.6936,46.7646,46.064,46.2325,61200.0
2012-09-28 10:00:00,52.12,52.27,52.03,52.16,40900.0,46.2236,46.3566,46.1438,46.2591,40900.0
2012-09-28 10:30:00,52.13,52.2,51.97,52.06,57400.0,46.2325,46.2945,46.0906,46.1704,57400.0
2012-09-28 11:00:00,52.06,52.1,51.87,51.95,37100.0,46.1704,46.2059,46.0019,46.0728,37100.0
2012-09-28 11:30:00,51.96,52.01,51.89,51.96,38300.0,46.0817,46.126,46.0196,46.0817,38300.0
2012-09-28 12:00:00,51.98,52.26,51.98,52.11,46200.0,46.0994,46.3478,46.0994,46.2147,46200.0
2012-09-28 12:30:00,52.1,52.13,51.98,52.04,16400.0,46.2059,46.2325,46.0994,46.1527,16400.0
2012-09-28 13:00:00,52.04,52.18,52.0,52.11,27300.0,46.1527,46.2768,46.1172,46.2147,27300.0
2012-09-28 13:30:00,52.14,52.32,52.07,52.3,33400.0,46.2413,46.401,46.1793,46.3832,33400.0
2012-09-28 14:00:00,52.29,52.34,52.28,52.29,44200.0,46.3744,46.4187,46.3655,46.3744,44200.0
2012-09-28 14:30:00,52.3,52.35,52.27,52.28,34100.0,46.3832,46.4276,46.3566,46.3655,34100.0
2012-09-28 15:00:00,52.27,52.31,52.19,52.26,33600.0,46.3566,46.3921,46.2857,46.3478,33600.0
2012-09-28 15:30:00,52.28,52.3,51.93,52.05,327800.0,46.3655,46.3832,46.0551,46.1615,327800.0
2012-10-01 09:30:00,51.94,52.21,51.47,52.09,162800.0,46.064,46.3034,45.6471,46.197,162800.0
2012-10-01 10:00:00,52.1,52.83,52.1,52.22,94600.0,46.2059,46.8533,46.2059,46.3123,94600.0
2012-10-01 10:30:00,52.25,52.27,52.07,52.14,74800.0,46.3389,46.3566,46.1793,46.2413,74800.0
2012-10-01 11:00:00,52.14,52.3,52.13,52.13,51000.0,46.2413,46.3832,46.2325,46.2325,51000.0
2012-10-01 11:30:00,52.14,52.14,51.96,51.96,69400.0,46.2413,46.2413,46.0817,46.0817,69400.0
2012-10-01 12:00:00,51.97,52.13,51.92,52.12,62900.0,46.0906,46.2325,46.0462,46.2236,62900.0
2012-10-01 12:30:00,52.09,52.1,51.65,51.76,43900.0,46.197,46.2059,45.8068,45.9043,43900.0
2012-10-01 13:00:00,51.77,51.79,51.55,51.62,46200.0,45.9132,45.9309,45.7181,45.7802,46200.0
2012-10-01 13:30:00,51.61,51.67,51.48,51.67,41400.0,45.7713,45.8245,45.656,45.8245,41400.0
2012-10-01 14:00:00,51.68,52.04,51.66,52.01,46900.0,45.8334,46.1527,45.8156,46.126,46900.0
2012-10-01 14:30:00,52.02,52.06,51.84,51.87,39400.0,46.1349,46.1704,45.9753,46.0019,39400.0
2012-10-01 15:00:00,51.87,52.0,51.71,51.87,67000.0,46.0019,46.1172,45.86,46.0019,67000.0
2012-10-01 15:30:00,51.86,52.11,51.84,52.01,163500.0,45.993,46.2147,45.9753,46.126,163500.0
2012-10-02 09:30:00,52.25,52.3,51.87,51.93,27200.0,46.3389,46.3832,46.0019,46.0551,27200.0
2012-10-02 10:00:00,51.92,52.03,51.75,52.03,29600.0,46.0462,46.1438,45.8955,46.1438,29600.0
2012-10-02 10:30:00,52.05,52.18,51.96,52.0,46600.0,46.1615,46.2768,46.0817,46.1172,46600.0
2012-10-02 11:00:00,52.0,52.06,51.96,52.01,38200.0,46.1172,46.1704,46.0817,46.126,38200.0
2012-10-02 11:30:00,52.0,52.12,51.97,52.04,114100.0,46.1172,46.2236,46.0906,46.1527,114100.0
2012-10-02 12:00:00,52.01,52.15,51.99,52.12,61100.0,46.126,46.2502,46.1083,46.2236,61100.0
2012-10-02 12:30:00,52.15,52.18,52.06,52.1,60100.0,46.2502,46.2768,46.1704,46.2059,60100.0
2012-10-02 13:00:00,52.09,52.13,52.0,52.0,11600.0,46.197,46.2325,46.1172,46.1172,11600.0
2012-10-02 13:30:00,52.01,52.09,51.95,52.09,37400.0,46.126,46.197,46.0728,46.197,37400.0
2012-10-02 14:00:00,52.05,52.09,52.01,52.04,20000.0,46.1615,46.197,46.126,46.1527,20000.0
2012-10-02 14:30:00,52.05,52.15,52.03,52.13,26200.0,46.1615,46.2502,46.1438,46.2325,26200.0
2012-10-02 15:00:00,52.1,52.11,52.03,52.03,36900.0,46.2059,46.2147,46.1438,46.1438,36900.0
2012-10-02 15:30:00,52.04,52.17,51.98,52.11,118700.0,46.1527,46.2679,46.0994,46.2147,118700.0
2012-10-03 09:30:00,52.33,52.43,51.98,52.15,100500.0,46.4098,46.4985,46.0994,46.2502,100500.0
2012-10-03 10:00:00,52.18,52.43,52.01,52.38,41100.0,46.2768,46.4985,46.126,46.4542,41100.0
2012-10-03 10:30:00,52.39,52.73,52.38,52.68,41100.0,46.4631,46.7646,46.4542,46.7202,41100.0
2012-10-03 11:00:00,52.7,53.24,52.66,53.1,107700.0,46.738,47.2169,46.7025,47.0927,107700.0
2012-10-03 11:30:00,53.08,53.47,52.95,53.33,75300.0,47.075,47.4209,46.9597,47.2967,75300.0
2012-10-03 12:00:00,53.34,53.44,53.28,53.41,47900.0,47.3056,47.3943,47.2524,47.3677,47900.0
2012-10-03 12:30:00,53.38,53.4,53.13,53.14,28800.0,47.3411,47.3588,47.1193,47.1282,28800.0
2012-10-03 13:00:00,53.14,53.3,53.14,53.27,40100.0,47.1282,47.2701,47.1282,47.2435,40100.0
2012-10-03 13:30:00,53.27,53.32,53.15,53.25,85200.0,47.2435,47.2878,47.1371,47.2258,85200.0
2012-10-03 14:00:00,53.25,53.37,53.23,53.31,75100.0,47.2258,47.3322,47.208,47.279,75100.0
2012-10-03 14:30:00,53.31,53.38,53.23,53.31,54800.0,47.279,47.3411,47.208,47.279,54800.0
2012-10-03 15:00:00,53.3,53.65,53.27,53.57,127900.0,47.2701,47.5805,47.2435,47.5096,127900.0
2012-10-03 15:30:00,53.55,53.58,53.4,53.57,289500.0,47.4918,47.5184,47.3588,47.5096,289500.0
2012-10-04 09:30:00,53.7,53.94,53.39,53.51,89900.0,47.6249,47.8377,47.3499,47.4563,89900.0
2012-10-04 10:00:00,53.49,54.2,53.48,54.1,78700.0,47.4386,48.0683,47.4297,47.9796,78700.0
2012-10-04 10:30:00,54.1,54.1,53.79,53.93,35100.0,47.9796,47.9796,47.7047,47.8288,35100.0
2012-10-04 11:00:00,53.9,53.97,53.77,53.82,38000.0,47.8022,47.8643,47.6869,47.7313,38000.0
2012-10-04 11:30:00,53.8,53.86,53.75,53.84,21600.0,47.7135,47.7668,47.6692,47.749,21600.0
2012-10-04 12:00:00,53.85,54.08,53.82,53.92,64100.0,47.7579,47.9619,47.7313,47.82,64100.0
2012-10-04 12:30:00,53.92,53.99,53.84,53.89,30600.0,47.82,47.882,47.749,47.7934,30600.0
2012-10-04 13:00:00,53.88,54.08,53.88,54.08,31600.0,47.7845,47.9619,47.7845,47.9619,31600.0
2012-10-04 13:30:00,54.08,54.17,54.01,54.14,69200.0,47.9619,48.0417,47.8998,48.0151,69200.0
2012-10-04 14:00:00,54.16,54.17,53.98,53.99,56600.0,48.0328,48.0417,47.8732,47.882,56600.0
2012-10-04 14:30:00,53.99,54.1,53.94,53.96,53700.0,47.882,47.9796,47.8377,47.8554,53700.0
2012-10-04 15:00:00,53.95,54.08,53.95,54.06,91300.0,47.8466,47.9619,47.8466,47.9441,91300.0
2012-10-04 15:30:00,54.05,54.27,54.01,54.27,277400.0,47.9353,48.1304,47.8998,48.1304,277400.0
2012-10-05 09:30:00,54.66,55.49,54.57,55.23,140900.0,48.4762,49.2123,48.3964,48.9818,140900.0
2012-10-05 10:00:00,55.19,55.3,55.1,55.19,107200.0,48.9463,49.0438,48.8665,48.9463,107200.0
2012-10-05 10:30:00,55.19,55.47,55.17,55.29,128400.0,48.9463,49.1946,48.9285,49.035,128400.0
2012-10-05 11:00:00,55.3,55.41,55.15,55.22,47700.0,49.0438,49.1414,48.9108,48.9729,47700.0
2012-10-05 11:30:00,55.24,55.3,55.02,55.3,57700.0,48.9906,49.0438,48.7955,49.0438,57700.0
2012-10-05 12:00:00,55.32,55.38,55.05,55.05,36100.0,49.0616,49.1148,48.8221,48.8221,36100.0
2012-10-05 12:30:00,55.05,55.24,55.05,55.2,42700.0,48.8221,48.9906,48.8221,48.9552,42700.0
2012-10-05 13:00:00,55.17,55.24,55.12,55.2,50600.0,48.9285,48.9906,48.8842,48.9552,50600.0
2012-10-05 13:30:00,55.22,55.35,55.17,55.35,96900.0,48.9729,49.0882,48.9285,49.0882,96900.0
2012-10-05 14:00:00,55.35,55.38,55.16,55.19,71700.0,49.0882,49.1148,48.9197,48.9463,71700.0
2012-10-05 14:30:00,55.19,55.19,54.99,55.02,80600.0,48.9463,48.9463,48.7689,48.7955,80600.0
2012-10-05 15:00:00,55.02,55.13,55.0,55.08,99800.0,48.7955,48.8931,48.7778,48.8487,99800.0
2012-10-05 15:30:00,55.09,55.22,55.01,55.21,267300.0,48.8576,48.9729,48.7867,48.964,267300.0
2012-10-08 09:30:00,54.77,55.1,54.63,54.98,86900.0,48.5738,48.8665,48.4496,48.76,86900.0
2012-10-08 10:00:00,55.05,55.23,54.88,54.96,95800.0,48.8221,48.9818,48.6714,48.7423,95800.0
2012-10-08 10:30:00,54.95,55.13,54.93,54.97,44900.0,48.7334,48.8931,48.7157,48.7512,44900.0
2012-10-08 11:00:00,54.99,55.14,54.98,55.14,72900.0,48.7689,48.9019,48.76,48.9019,72900.0
2012-10-08 11:30:00,55.09,55.12,54.96,54.99,59900.0,48.8576,48.8842,48.7423,48.7689,59900.0
2012-10-08 12:00:00,55.02,55.06,54.94,55.0,52700.0,48.7955,48.831,48.7246,48.7778,52700.0
2012-10-08 12:30:00,55.0,55.08,54.99,55.08,36400.0,48.7778,48.8487,48.7689,48.8487,36400.0
2012-10-08 13:00:00,55.1,55.15,54.99,55.01,51800.0,48.8665,48.9108,48.7689,48.7867,51800.0
2012-10-08 13:30:00,55.04,55.14,55.0,55.1,45800.0,48.8133,48.9019,48.7778,48.8665,45800.0
2012-10-08 14:00:00,55.11,55.2,55.08,55.18,54600.0,48.8753,48.9552,48.8487,48.9374,54600.0
2012-10-08 14:30:00,55.18,55.2,55.01,55.04,45500.0,48.9374,48.9552,48.7867,48.8133,45500.0
2012-10-08 15:00:00,55.04,55.18,55.03,55.17,77300.0,48.8133,48.9374,48.8044,48.9285,77300.0
2012-10-08 15:30:00,55.17,55.36,55.15,55.26,192000.0,48.9285,49.0971,48.9108,49.0084,192000.0
2012-10-09 09:30:00,55.28,55.52,55.1,55.33,144200.0,49.0261,49.239,48.8665,49.0704,144200.0
2012-10-09 10:00:00,55.31,55.62,55.31,55.4,78500.0,49.0527,49.3276,49.0527,49.1325,78500.0
2012-10-09 10:30:00,55.4,55.43,54.99,55.03,89300.0,49.1325,49.1591,48.7689,48.8044,89300.0
2012-10-09 11:00:00,55.04,55.11,54.99,55.01,74100.0,48.8133,48.8753,48.7689,48.7867,74100.0
2012-10-09 11:30:00,55.01,55.07,54.79,54.8,69400.0,48.7867,48.8399,48.5915,48.6004,69400.0
2012-10-09 12:00:00,54.78,54.79,54.54,54.64,84300.0,48.5827,48.5915,48.3698,48.4585,84300.0
2012-10-09 12:30:00,54.62,54.67,54.55,54.59,31700.0,48.4408,48.4851,48.3787,48.4142,31700.0
2012-10-09 13:00:00,54.59,54.7,54.58,54.65,29400.0,48.4142,48.5117,48.4053,48.4674,29400.0
2012-10-09 13:30:00,54.66,54.72,54.63,54.64,34700.0,48.4762,48.5295,48.4496,48.4585,34700.0
2012-10-09 14:00:00,54.64,54.8,54.64,54.72,45400.0,48.4585,48.6004,48.4585,48.5295,45400.0
2012-10-09 14:30:00,54.71,54.74,54.58,54.7,44900.0,48.5206,48.5472,48.4053,48.5117,44900.0
2012-10-09 15:00:00,54.71,54.77,54.54,54.56,87400.0,48.5206,48.5738,48.3698,48.3876,87400.0
2012-10-09 15:30:00,54.57,54.73,54.53,54.71,158900.0,48.3964,48.5383,48.361,48.5206,158900.0
2012-10-10 09:30:00,54.86,55.22,54.58,54.86,61900.0,48.6536,48.9729,48.4053,48.6536,61900.0
2012-10-10 10:00:00,54.83,55.26,54.83,55.24,52600.0,48.627,49.0084,48.627,48.9906,52600.0
2012-10-10 10:30:00,55.22,55.25,54.98,54.99,118200.0,48.9729,48.9995,48.76,48.7689,118200.0
2012-10-10 11:00:00,54.99,55.02,54.88,54.98,47800.0,48.7689,48.7955,48.6714,48.76,47800.0
2012-10-10 11:30:00,54.96,55.0,54.73,54.86,135200.0,48.7423,48.7778,48.5383,48.6536,135200.0
2012-10-10 12:00:00,54.86,54.94,54.73,54.75,91000.0,48.6536,48.7246,48.5383,48.5561,91000.0
2012-10-10 12:30:00,54.74,54.75,54.48,54.52,93000.0,48.5472,48.5561,48.3166,48.3521,93000.0
2012-10-10 13:00:00,54.5,54.64,54.47,54.62,69500.0,48.3343,48.4585,48.3077,48.4408,69500.0
2012-10-10 13:30:00,54.6,54.6,54.37,54.48,240500.0,48.423,48.423,48.2191,48.3166,240500.0
2012-10-10 14:00:00,54.49,54.56,54.45,54.5,69900.0,48.3255,48.3876,48.29,48.3343,69900.0
2012-10-10 14:30:00,54.49,54.61,54.46,54.6,150300.0,48.3255,48.4319,48.2989,48.423,150300.0
2012-10-10 15:00:00,54.6,54.74,54.52,54.6,95700.0,48.423,48.5472,48.3521,48.423,95700.0
2012-10-10 15:30:00,54.61,54.72,54.47,54.6,259200.0,48.4319,48.5295,48.3077,48.423,259200.0
2012-10-11 09:30:00,55.16,55.47,54.79,55.32,41100.0,48.9197,49.1946,48.5915,49.0616,41100.0
2012-10-11 10:00:00,55.33,55.57,55.26,55.38,58100.0,49.0704,49.2833,49.0084,49.1148,58100.0
2012-10-11 10:30:00,55.41,55.6,55.32,55.45,37700.0,49.1414,49.3099,49.0616,49.1769,37700.0
2012-10-11 11:00:00,55.44,55.56,55.12,55.16,66000.0,49.168,49.2744,48.8842,48.9197,66000.0
2012-10-11 11:30:00,55.13,55.3,55.0,55.2,63000.0,48.8931,49.0438,48.7778,48.9552,63000.0
2012-10-11 12:00:00,55.2,55.22,54.89,54.97,45700.0,48.9552,48.9729,48.6802,48.7512,45700.0
2012-10-11 12:30:00,54.98,54.98,54.77,54.81,52500.0,48.76,48.76,48.5738,48.6093,52500.0
2012-10-11 13:00:00,54.81,54.9,54.66,54.89,56500.0,48.6093,48.6891,48.4762,48.6802,56500.0
2012-10-11 13:30:00,54.88,54.93,54.56,54.74,47400.0,48.6714,48.7157,48.3876,48.5472,47400.0
2012-10-11 14:00:00,54.76,54.89,54.68,54.79,38300.0,48.5649,48.6802,48.494,48.5915,38300.0
2012-10-11 14:30:00,54.77,54.87,54.67,54.73,62900.0,48.5738,48.6625,48.4851,48.5383,62900.0
2012-10-11 15:00:00,54.72,54.82,54.65,54.66,121300.0,48.5295,48.6181,48.4674,48.4762,121300.0
2012-10-11 15:30:00,54.65,54.87,54.61,54.79,214300.0,48.4674,48.6625,48.4319,48.5915,214300.0
2012-10-12 09:30:00,58.0,59.47,57.52,59.19,1290700.0,51.4384,52.7421,51.0127,52.4938,1290700.0
2012-10-12 10:00:00,59.17,59.2,58.65,58.67,549700.0,52.476,52.5026,52.0149,52.0326,549700.0
2012-10-12 10:30:00,58.65,59.25,58.56,58.89,297100.0,52.0149,52.547,51.935,52.2277,297100.0
2012-10-12 11:00:00,58.89,59.04,58.56,58.93,160200.0,52.2277,52.3607,51.935,52.2632,160200.0
2012-10-12 11:30:00,58.92,59.04,58.68,58.9,125100.0,52.2543,52.3607,52.0415,52.2366,125100.0
2012-10-12 12:00:00,58.91,58.97,58.72,58.81,130200.0,52.2454,52.2987,52.0769,52.1568,130200.0
2012-10-12 12:30:00,58.81,59.38,58.81,59.27,169600.0,52.1568,52.6623,52.1568,52.5647,169600.0
2012-10-12 13:00:00,59.28,59.46,59.16,59.31,159400.0,52.5736,52.7332,52.4672,52.6002,159400.0
2012-10-12 13:30:00,59.29,59.38,59.11,59.21,99800.0,52.5824,52.6623,52.4228,52.5115,99800.0
2012-10-12 14:00:00,59.21,59.21,58.92,59.02,106900.0,52.5115,52.5115,52.2543,52.343,106900.0
2012-10-12 14:30:00,59.02,59.03,58.64,58.76,162000.0,52.343,52.3519,52.006,52.1124,162000.0
2012-10-12 15:00:00,58.77,58.79,58.42,58.44,180400.0,52.1213,52.139,51.8109,51.8286,180400.0
2012-10-12 15:30:00,58.44,58.52,58.13,58.38,413600.0,51.8286,51.8996,51.5537,51.7754,413600.0
2012-10-15 09:30:00,58.2,58.79,57.54,57.77,168300.0,51.6158,52.139,51.0304,51.2344,168300.0
2012-10-15 10:00:00,57.77,58.15,57.68,58.08,95800.0,51.2344,51.5714,51.1546,51.5093,95800.0
2012-10-15 10:30:00,58.09,58.27,58.09,58.25,50400.0,51.5182,51.6778,51.5182,51.6601,50400.0
2012-10-15 11:00:00,58.25,58.47,58.11,58.45,76700.0,51.6601,51.8552,51.5359,51.8375,76700.0
2012-10-15 11:30:00,58.44,58.66,58.41,58.41,104900.0,51.8286,52.0237,51.802,51.802,104900.0
2012-10-15 12:00:00,58.42,58.54,58.31,58.48,60100.0,51.8109,51.9173,51.7133,51.8641,60100.0
2012-10-15 12:30:00,58.48,58.49,58.35,58.4,30800.0,51.8641,51.873,51.7488,51.7931,30800.0
2012-10-15 13:00:00,58.39,58.49,58.37,58.42,36000.0,51.7843,51.873,51.7665,51.8109,36000.0
2012-10-15 13:30:00,58.42,58.54,58.38,58.52,29100.0,51.8109,51.9173,51.7754,51.8996,29100.0
2012-10-15 14:00:00,58.5,58.52,58.36,58.52,36200.0,51.8818,51.8996,51.7577,51.8996,36200.0
2012-10-15 14:30:00,58.52,58.53,58.31,58.32,46300.0,51.8996,51.9084,51.7133,51.7222,46300.0
2012-10-15 15:00:00,58.31,58.41,58.27,58.37,57000.0,51.7133,51.802,51.6778,51.7665,57000.0
2012-10-15 15:30:00,58.38,58.46,58.35,58.43,105800.0,51.7754,51.8463,51.7488,51.8197,105800.0
2012-10-16 09:30:00,58.48,58.63,57.99,58.63,114000.0,51.8641,51.9971,51.4295,51.9971,114000.0
2012-10-16 10:00:00,58.69,58.72,58.32,58.37,125900.0,52.0503,52.0769,51.7222,51.7665,125900.0
2012-10-16 10:30:00,58.41,58.55,58.37,58.47,48200.0,51.802,51.9262,51.7665,51.8552,48200.0
2012-10-16 11:00:00,58.5,58.55,58.42,58.46,58800.0,51.8818,51.9262,51.8109,51.8463,58800.0
2012-10-16 11:30:00,58.47,58.57,58.31,58.38,37100.0,51.8552,51.9439,51.7133,51.7754,37100.0
2012-10-16 12:00:00,58.37,58.58,58.35,58.53,44800.0,51.7665,51.9528,51.7488,51.9084,44800.0
2012-10-16 12:30:00,58.54,58.84,58.51,58.84,39800.0,51.9173,52.1834,51.8907,52.1834,39800.0
2012-10-16 13:00:00,58.85,58.92,58.83,58.84,19800.0,52.1922,52.2543,52.1745,52.1834,19800.0
2012-10-16 13:30:00,58.84,58.84,58.66,58.69,31200.0,52.1834,52.1834,52.0237,52.0503,31200.0
2012-10-16 14:00:00,58.69,58.7,58.49,58.54,35700.0,52.0503,52.0592,51.873,51.9173,35700.0
2012-10-16 14:30:00,58.54,58.59,58.47,58.52,52100.0,51.9173,51.9616,51.8552,51.8996,52100.0
2012-10-16 15:00:00,58.53,58.56,58.43,58.47,69200.0,51.9084,51.935,51.8197,51.8552,69200.0
2012-10-16 15:30:00,58.48,58.56,58.42,58.47,101600.0,51.8641,51.935,51.8109,51.8552,101600.0
2012-10-17 09:30:00,58.45,58.63,58.33,58.55,166200.0,51.8375,51.9971,51.7311,51.9262,166200.0
2012-10-17 10:00:00,58.56,58.63,58.44,58.51,62600.0,51.935,51.9971,51.8286,51.8907,62600.0
2012-10-17 10:30:00,58.51,58.57,58.48,58.53,31900.0,51.8907,51.9439,51.8641,51.9084,31900.0
2012-10-17 11:00:00,58.54,58.55,58.43,58.47,24000.0,51.9173,51.9262,51.8197,51.8552,24000.0
2012-10-17 11:30:00,58.49,58.53,58.37,58.37,25100.0,51.873,51.9084,51.7665,51.7665,25100.0
2012-10-17 12:00:00,58.38,58.5,58.33,58.48,32900.0,51.7754,51.8818,51.7311,51.8641,32900.0
2012-10-17 12:30:00,58.47,58.5,58.41,58.5,23000.0,51.8552,51.8818,51.802,51.8818,23000.0
2012-10-17 13:00:00,58.51,58.52,58.46,58.48,58200.0,51.8907,51.8996,51.8463,51.8641,58200.0
2012-10-17 13:30:00,58.49,58.53,58.3,58.39,22500.0,51.873,51.9084,51.7044,51.7843,22500.0
2012-10-17 14:00:00,58.41,58.71,58.37,58.69,49300.0,51.802,52.0681,51.7665,52.0503,49300.0
2012-10-17 14:30:00,58.69,58.86,58.67,58.72,45100.0,52.0503,52.2011,52.0326,52.0769,45100.0
2012-10-17 15:00:00,58.77,58.79,58.63,58.71,48100.0,52.1213,52.139,51.9971,52.0681,48100.0
2012-10-17 15:30:00,58.73,58.9,58.64,58.78,105900.0,52.0858,52.2366,52.006,52.1301,105900.0
2012-10-18 09:30:00,58.6,58.72,58.3,58.58,69400.0,51.9705,52.0769,51.7044,51.9528,69400.0
2012-10-18 10:00:00,58.6,58.68,58.07,58.31,84700.0,51.9705,52.0415,51.5005,51.7133,84700.0
2012-10-18 10:30:00,58.33,58.55,58.29,58.5,35900.0,51.7311,51.9262,51.6956,51.8818,35900.0
2012-10-18 11:00:00,58.5,58.73,58.4,58.7,24800.0,51.8818,52.0858,51.7931,52.0592,24800.0
2012-10-18 11:30:00,58.76,58.79,58.7,58.76,16200.0,52.1124,52.139,52.0592,52.1124,16200.0
2012-10-18 12:00:00,58.78,58.89,58.78,58.79,31700.0,52.1301,52.2277,52.1301,52.139,31700.0
2012-10-18 12:30:00,58.78,58.78,58.6,58.61,19600.0,52.1301,52.1301,51.9705,51.9794,19600.0
2012-10-18 13:00:00,58.63,58.75,58.59,58.75,25600.0,51.9971,52.1035,51.9616,52.1035,25600.0
2012-10-18 13:30:00,58.75,58.76,58.49,58.52,27400.0,52.1035,52.1124,51.873,51.8996,27400.0
2012-10-18 14:00:00,58.52,58.63,58.49,58.5,38200.0,51.8996,51.9971,51.873,51.8818,38200.0
2012-10-18 14:30:00,58.5,58.51,58.19,58.29,73300.0,51.8818,51.8907,51.6069,51.6956,73300.0
2012-10-18 15:00:00,58.29,58.43,58.26,58.36,75500.0,51.6956,51.8197,51.669,51.7577,75500.0
2012-10-18 15:30:00,58.36,58.39,58.23,58.23,197600.0,51.7577,51.7843,51.6424,51.6424,197600.0
2012-10-19 09:30:00,57.88,58.26,57.82,57.89,61500.0,51.332,51.669,51.2788,51.3408,61500.0
2012-10-19 10:00:00,57.9,57.94,57.7,57.76,42100.0,51.3497,51.3852,51.1723,51.2255,42100.0
2012-10-19 10:30:00,57.75,57.77,57.58,57.74,31300.0,51.2167,51.2344,51.0659,51.2078,31300.0
2012-10-19 11:00:00,57.74,57.77,57.4,57.59,36700.0,51.2078,51.2344,50.9063,51.0748,36700.0
2012-10-19 11:30:00,57.6,57.64,57.51,57.61,19200.0,51.0836,51.1191,51.0038,51.0925,19200.0
2012-10-19 12:00:00,57.61,57.61,57.46,57.49,63300.0,51.0925,51.0925,50.9595,50.9861,63300.0
2012-10-19 12:30:00,57.5,57.64,57.47,57.6,14600.0,50.995,51.1191,50.9683,51.0836,14600.0
2012-10-19 13:00:00,57.59,57.69,57.53,57.55,33100.0,51.0748,51.1635,51.0216,51.0393,33100.0
2012-10-19 13:30:00,57.56,57.58,57.17,57.19,45000.0,51.0482,51.0659,50.7023,50.72,45000.0
2012-10-19 14:00:00,57.2,57.33,57.17,57.21,39800.0,50.7289,50.8442,50.7023,50.7378,39800.0
2012-10-19 14:30:00,57.2,57.28,57.17,57.24,41300.0,50.7289,50.7998,50.7023,50.7644,41300.0
2012-10-19 15:00:00,57.22,57.41,57.13,57.29,43300.0,50.7466,50.9151,50.6668,50.8087,43300.0
2012-10-19 15:30:00,57.29,57.42,57.28,57.3,91600.0,50.8087,50.924,50.7998,50.8176,91600.0
2012-10-22 09:30:00,57.31,57.48,56.91,56.91,37200.0,50.8264,50.9772,50.4717,50.4717,37200.0
2012-10-22 10:00:00,56.91,57.16,56.9,57.06,51200.0,50.4717,50.6934,50.4628,50.6047,51200.0
2012-10-22 10:30:00,57.09,57.13,56.89,57.11,36000.0,50.6313,50.6668,50.454,50.6491,36000.0
2012-10-22 11:00:00,57.11,57.2,56.91,57.03,27600.0,50.6491,50.7289,50.4717,50.5781,27600.0
2012-10-22 11:30:00,57.0,57.2,57.0,57.18,24400.0,50.5515,50.7289,50.5515,50.7112,24400.0
2012-10-22 12:00:00,57.2,57.21,57.04,57.17,38000.0,50.7289,50.7378,50.587,50.7023,38000.0
2012-10-22 12:30:00,57.19,57.22,56.99,57.13,24600.0,50.72,50.7466,50.5427,50.6668,24600.0
2012-10-22 13:00:00,57.11,57.2,56.89,56.91,27800.0,50.6491,50.7289,50.454,50.4717,27800.0
2012-10-22 13:30:00,56.89,57.1,56.78,57.09,50400.0,50.454,50.6402,50.3564,50.6313,50400.0
2012-10-22 14:00:00,57.09,57.24,57.02,57.06,45000.0,50.6313,50.7644,50.5693,50.6047,45000.0
2012-10-22 14:30:00,57.08,57.14,56.98,56.98,29000.0,50.6225,50.6757,50.5338,50.5338,29000.0
2012-10-22 15:00:00,56.98,57.08,56.89,56.96,45000.0,50.5338,50.6225,50.454,50.516,45000.0
2012-10-22 15:30:00,56.96,57.41,56.91,57.33,163600.0,50.516,50.9151,50.4717,50.8442,163600.0
2012-10-23 09:30:00,57.33,57.62,57.19,57.59,67100.0,50.8442,51.1014,50.72,51.0748,67100.0
2012-10-23 10:00:00,57.55,57.68,57.22,57.39,84300.0,51.0393,51.1546,50.7466,50.8974,84300.0
2012-10-23 10:30:00,57.39,57.41,57.03,57.06,40400.0,50.8974,50.9151,50.5781,50.6047,40400.0
2012-10-23 11:00:00,57.06,57.21,57.03,57.17,19700.0,50.6047,50.7378,50.5781,50.7023,19700.0
2012-10-23 11:30:00,57.18,57.3,56.94,57.29,48800.0,50.7112,50.8176,50.4983,50.8087,48800.0
2012-10-23 12:00:00,57.29,57.57,57.22,57.55,42300.0,50.8087,51.057,50.7466,51.0393,42300.0
2012-10-23 12:30:00,57.55,57.71,57.55,57.67,14600.0,51.0393,51.1812,51.0393,51.1457,14600.0
2012-10-23 13:00:00,57.7,57.86,57.68,57.84,34900.0,51.1723,51.3142,51.1546,51.2965,34900.0
2012-10-23 13:30:00,57.82,58.04,57.81,58.04,43400.0,51.2788,51.4739,51.2699,51.4739,43400.0
2012-10-23 14:00:00,58.03,58.14,58.0,58.0,72100.0,51.465,51.5625,51.4384,51.4384,72100.0
2012-10-23 14:30:00,57.99,58.03,57.87,57.95,35500.0,51.4295,51.465,51.3231,51.394,35500.0
2012-10-23 15:00:00,57.98,58.04,57.76,57.77,65900.0,51.4207,51.4739,51.2255,51.2344,65900.0
2012-10-23 15:30:00,57.76,57.81,57.65,57.78,78600.0,51.2255,51.2699,51.128,51.2433,78600.0
2012-10-24 09:30:00,57.91,58.04,57.65,57.97,80300.0,51.3586,51.4739,51.128,51.4118,80300.0
2012-10-24 10:00:00,57.96,57.96,57.39,57.39,55100.0,51.4029,51.4029,50.8974,50.8974,55100.0
2012-10-24 10:30:00,57.36,57.65,57.34,57.65,19100.0,50.8708,51.128,50.8531,51.128,19100.0
2012-10-24 11:00:00,57.66,57.8,57.66,57.72,37100.0,51.1369,51.261,51.1369,51.1901,37100.0
2012-10-24 11:30:00,57.72,57.73,57.56,57.56,22600.0,51.1901,51.1989,51.0482,51.0482,22600.0
2012-10-24 12:00:00,57.55,57.59,57.46,57.5,15500.0,51.0393,51.0748,50.9595,50.995,15500.0
2012-10-24 12:30:00,57.51,57.68,57.51,57.63,21500.0,51.0038,51.1546,51.0038,51.1102,21500.0
2012-10-24 13:00:00,57.64,57.7,57.6,57.67,17200.0,51.1191,51.1723,51.0836,51.1457,17200.0
2012-10-24 13:30:00,57.67,57.67,57.43,57.43,15800.0,51.1457,51.1457,50.9329,50.9329,15800.0
2012-10-24 14:00:00,57.41,57.58,57.27,57.58,27400.0,50.9151,51.0659,50.791,51.0659,27400.0
2012-10-24 14:30:00,57.55,57.55,57.44,57.48,19500.0,51.0393,51.0393,50.9417,50.9772,19500.0
2012-10-24 15:00:00,57.46,57.48,57.07,57.15,110300.0,50.9595,50.9772,50.6136,50.6845,110300.0
2012-10-24 15:30:00,57.16,57.22,56.81,56.93,211600.0,50.6934,50.7466,50.383,50.4894,211600.0
2012-10-25 09:30:00,57.3,57.37,56.9,56.9,22500.0,50.8176,50.8797,50.4628,50.4628,22500.0
2012-10-25 10:00:00,56.91,57.08,56.71,56.89,70900.0,50.4717,50.6225,50.2943,50.454,70900.0
2012-10-25 10:30:00,56.89,57.1,56.55,57.1,47800.0,50.454,50.6402,50.1524,50.6402,47800.0
2012-10-25 11:00:00,57.09,57.36,57.06,57.23,42000.0,50.6313,50.8708,50.6047,50.7555,42000.0
2012-10-25 11:30:00,57.23,57.31,57.05,57.16,34000.0,50.7555,50.8264,50.5959,50.6934,34000.0
2012-10-25 12:00:00,57.13,57.13,56.91,57.06,32800.0,50.6668,50.6668,50.4717,50.6047,32800.0
2012-10-25 12:30:00,57.06,57.19,56.98,57.19,19800.0,50.6047,50.72,50.5338,50.72,19800.0
2012-10-25 13:00:00,57.2,57.3,57.13,57.27,16700.0,50.7289,50.8176,50.6668,50.791,16700.0
2012-10-25 13:30:00,57.24,57.3,57.15,57.17,24300.0,50.7644,50.8176,50.6845,50.7023,24300.0
2012-10-25 14:00:00,57.17,57.22,57.04,57.05,30800.0,50.7023,50.7466,50.587,50.5959,30800.0
2012-10-25 14:30:00,57.07,57.3,57.05,57.05,36700.0,50.6136,50.8176,50.5959,50.5959,36700.0
2012-10-25 15:00:00,57.06,57.28,57.05,57.23,96500.0,50.6047,50.7998,50.5959,50.7555,96500.0
2012-10-25 15:30:00,57.24,57.31,57.19,57.28,137500.0,50.7644,50.8264,50.72,50.7998,137500.0
2012-10-26 09:30:00,57.02,57.33,56.94,56.97,134600.0,50.5693,50.8442,50.4983,50.5249,134600.0
2012-10-26 10:00:00,57.0,57.0,56.67,56.89,83000.0,50.5515,50.5515,50.2589,50.454,83000.0
2012-10-26 10:30:00,56.88,57.03,56.8,56.93,46500.0,50.4451,50.5781,50.3741,50.4894,46500.0
2012-10-26 11:00:00,56.87,57.02,56.81,57.0,18600.0,50.4362,50.5693,50.383,50.5515,18600.0
2012-10-26 11:30:00,57.02,57.08,56.92,57.01,43300.0,50.5693,50.6225,50.4806,50.5604,43300.0
2012-10-26 12:00:00,56.99,57.31,56.85,57.31,63400.0,50.5427,50.8264,50.4185,50.8264,63400.0
2012-10-26 12:30:00,57.31,57.32,57.19,57.23,25600.0,50.8264,50.8353,50.72,50.7555,25600.0
2012-10-26 13:00:00,57.23,57.51,57.23,57.47,46200.0,50.7555,51.0038,50.7555,50.9683,46200.0
2012-10-26 13:30:00,57.47,57.56,57.26,57.28,19300.0,50.9683,51.0482,50.7821,50.7998,19300.0
2012-10-26 14:00:00,57.28,57.29,57.03,57.03,29500.0,50.7998,50.8087,50.5781,50.5781,29500.0
2012-10-26 14:30:00,57.03,57.12,57.0,57.1,44400.0,50.5781,50.6579,50.5515,50.6402,44400.0
2012-10-26 15:00:00,57.12,57.2,57.06,57.2,48800.0,50.6579,50.7289,50.6047,50.7289,48800.0
2012-10-26 15:30:00,57.2,57.29,57.06,57.15,172500.0,50.7289,50.8087,50.6047,50.6845,172500.0
2012-10-31 09:30:00,57.49,58.27,55.61,57.96,152000.0,50.9861,51.6778,49.3188,51.4029,152000.0
2012-10-31 10:00:00,57.95,57.95,57.36,57.62,62700.0,51.394,51.394,50.8708,51.1014,62700.0
2012-10-31 10:30:00,57.64,57.82,57.51,57.74,26400.0,51.1191,51.2788,51.0038,51.2078,26400.0
2012-10-31 11:00:00,57.73,57.92,57.64,57.84,43600.0,51.1989,51.3674,51.1191,51.2965,43600.0
2012-10-31 11:30:00,57.83,58.64,57.82,58.19,91000.0,51.2876,52.006,51.2788,51.6069,91000.0
2012-10-31 12:00:00,58.2,58.41,58.03,58.07,72200.0,51.6158,51.802,51.465,51.5005,72200.0
2012-10-31 12:30:00,58.08,58.18,57.93,58.08,28600.0,51.5093,51.598,51.3763,51.5093,28600.0
2012-10-31 13:00:00,58.07,58.51,58.06,58.45,96600.0,51.5005,51.8907,51.4916,51.8375,96600.0
2012-10-31 13:30:00,58.45,58.65,58.42,58.57,148200.0,51.8375,52.0149,51.8109,51.9439,148200.0
2012-10-31 14:00:00,58.57,58.7,58.42,58.63,40500.0,51.9439,52.0592,51.8109,51.9971,40500.0
2012-10-31 14:30:00,58.64,58.68,58.43,58.58,45500.0,52.006,52.0415,51.8197,51.9528,45500.0
2012-10-31 15:00:00,58.55,58.76,58.48,58.66,102500.0,51.9262,52.1124,51.8641,52.0237,102500.0
2012-10-31 15:30:00,58.66,58.77,58.13,58.7,313500.0,52.0237,52.1213,51.5537,52.0592,313500.0
2012-11-01 09:30:00,58.24,58.48,58.05,58.24,73900.0,51.6512,51.8641,51.4827,51.6512,73900.0
2012-11-01 10:00:00,58.24,58.88,58.2,58.55,101400.0,51.6512,52.2188,51.6158,51.9262,101400.0
2012-11-01 10:30:00,58.56,58.78,58.39,58.48,64300.0,51.935,52.1301,51.7843,51.8641,64300.0
2012-11-01 11:00:00,58.48,58.9,58.08,58.54,190900.0,51.8641,52.2366,51.5093,51.9173,190900.0
2012-11-01 11:30:00,58.53,58.54,57.97,57.98,73700.0,51.9084,51.9173,51.4118,51.4207,73700.0
2012-11-01 12:00:00,58.0,58.41,57.98,58.4,83600.0,51.4384,51.802,51.4207,51.7931,83600.0
2012-11-01 12:30:00,58.41,58.45,58.29,58.32,81200.0,51.802,51.8375,51.6956,51.7222,81200.0
2012-11-01 13:00:00,58.32,58.33,58.16,58.24,60100.0,51.7222,51.7311,51.5803,51.6512,60100.0
2012-11-01 13:30:00,58.23,58.46,58.23,58.27,55300.0,51.6424,51.8463,51.6424,51.6778,55300.0
2012-11-01 14:00:00,58.26,58.32,58.08,58.32,55400.0,51.669,51.7222,51.5093,51.7222,55400.0
2012-11-01 14:30:00,58.33,58.63,58.27,58.43,56000.0,51.7311,51.9971,51.6778,51.8197,56000.0
2012-11-01 15:00:00,58.43,58.49,58.1,58.34,70600.0,51.8197,51.873,51.5271,51.7399,70600.0
2012-11-01 15:30:00,58.33,58.6,58.26,58.57,180800.0,51.7311,51.9705,51.669,51.9439,180800.0
2012-11-02 09:30:00,58.98,59.13,58.6,58.6,96400.0,52.3075,52.4406,51.9705,51.9705,96400.0
2012-11-02 10:00:00,58.65,58.9,58.6,58.8,72700.0,52.0149,52.2366,51.9705,52.1479,72700.0
2012-11-02 10:30:00,58.77,59.0,58.75,58.94,54900.0,52.1213,52.3253,52.1035,52.272,54900.0
2012-11-02 11:00:00,58.93,59.0,58.83,58.98,44200.0,52.2632,52.3253,52.1745,52.3075,44200.0
2012-11-02 11:30:00,58.99,59.0,58.77,58.82,36000.0,52.3164,52.3253,52.1213,52.1656,36000.0
2012-11-02 12:00:00,58.82,59.06,58.77,58.99,39900.0,52.1656,52.3785,52.1213,52.3164,39900.0
2012-11-02 12:30:00,59.0,59.05,58.78,58.79,91300.0,52.3253,52.3696,52.1301,52.139,91300.0
2012-11-02 13:00:00,58.79,58.81,58.61,58.8,44200.0,52.139,52.1568,51.9794,52.1479,44200.0
2012-11-02 13:30:00,58.8,58.88,58.75,58.76,46200.0,52.1479,52.2188,52.1035,52.1124,46200.0
2012-11-02 14:00:00,58.76,58.89,58.75,58.86,64400.0,52.1124,52.2277,52.1035,52.2011,64400.0
2012-11-02 14:30:00,58.89,58.94,58.79,58.93,108300.0,52.2277,52.272,52.139,52.2632,108300.0
2012-11-02 15:00:00,58.94,58.97,58.79,58.82,105400.0,52.272,52.2987,52.139,52.1656,105400.0
2012-11-02 15:30:00,58.82,58.86,58.59,58.6,183100.0,52.1656,52.2011,51.9616,51.9705,183100.0
2012-11-05 09:30:00,58.65,58.78,58.34,58.51,17500.0,52.0149,52.1301,51.7399,51.8907,17500.0
2012-11-05 10:00:00,58.51,58.57,58.31,58.39,12600.0,51.8907,51.9439,51.7133,51.7843,12600.0
2012-11-05 10:30:00,58.42,58.52,58.25,58.41,22700.0,51.8109,51.8996,51.6601,51.802,22700.0
2012-11-05 11:00:00,58.41,58.44,58.26,58.34,11300.0,51.802,51.8286,51.669,51.7399,11300.0
2012-11-05 11:30:00,58.36,58.36,58.12,58.24,37300.0,51.7577,51.7577,51.5448,51.6512,37300.0
2012-11-05 12:00:00,58.27,58.67,58.24,58.66,44600.0,51.6778,52.0326,51.6512,52.0237,44600.0
2012-11-05 12:30:00,58.66,58.82,58.55,58.61,74400.0,52.0237,52.1656,51.9262,51.9794,74400.0
2012-11-05 13:00:00,58.67,58.69,58.57,58.61,27400.0,52.0326,52.0503,51.9439,51.9794,27400.0
2012-11-05 13:30:00,58.6,58.67,58.52,58.66,48700.0,51.9705,52.0326,51.8996,52.0237,48700.0
2012-11-05 14:00:00,58.66,58.85,58.66,58.85,46200.0,52.0237,52.1922,52.0237,52.1922,46200.0
2012-11-05 14:30:00,58.84,59.02,58.81,58.84,59200.0,52.1834,52.343,52.1568,52.1834,59200.0
2012-11-05 15:00:00,58.84,58.84,58.7,58.75,46500.0,52.1834,52.1834,52.0592,52.1035,46500.0
2012-11-05 15:30:00,58.74,58.93,58.73,58.84,69600.0,52.0947,52.2632,52.0858,52.1834,69600.0
2012-11-06 09:30:00,58.92,59.12,58.87,58.99,28800.0,52.2543,52.4317,52.21,52.3164,28800.0
2012-11-06 10:00:00,58.98,59.04,58.91,58.91,24500.0,52.3075,52.3607,52.2454,52.2454,24500.0
2012-11-06 10:30:00,58.87,59.11,58.77,59.02,41900.0,52.21,52.4228,52.1213,52.343,41900.0
2012-11-06 11:00:00,59.01,59.34,58.98,59.3,61600.0,52.3341,52.6268,52.3075,52.5913,61600.0
2012-11-06 11:30:00,59.28,59.72,59.27,59.63,109300.0,52.5736,52.9638,52.5647,52.884,109300.0
2012-11-06 12:00:00,59.66,59.88,59.59,59.86,43500.0,52.9106,53.1057,52.8485,53.088,43500.0
2012-11-06 12:30:00,59.88,59.97,59.78,59.93,57500.0,53.1057,53.1855,53.017,53.15,57500.0
2012-11-06 13:00:00,59.94,60.11,59.79,60.01,69700.0,53.1589,53.3097,53.0259,53.221,69700.0
2012-11-06 13:30:00,59.98,60.39,59.98,60.18,94400.0,53.1944,53.558,53.1944,53.3718,94400.0
2012-11-06 14:00:00,60.19,60.67,60.15,60.58,120700.0,53.3806,53.8063,53.3452,53.7265,120700.0
2012-11-06 14:30:00,60.59,60.63,60.0,60.13,106600.0,53.7354,53.7709,53.2121,53.3274,106600.0
2012-11-06 15:00:00,60.13,60.32,59.89,59.93,161300.0,53.3274,53.4959,53.1146,53.15,161300.0
2012-11-06 15:30:00,59.9,60.01,59.76,59.91,182700.0,53.1234,53.221,52.9993,53.1323,182700.0
2012-11-07 09:30:00,59.04,59.89,59.01,59.86,75800.0,52.3607,53.1146,52.3341,53.088,75800.0
2012-11-07 10:00:00,59.85,59.86,59.2,59.26,35900.0,53.0791,53.088,52.5026,52.5558,35900.0
2012-11-07 10:30:00,59.26,59.35,58.98,58.99,56000.0,52.5558,52.6357,52.3075,52.3164,56000.0
2012-11-07 11:00:00,58.92,59.32,58.92,59.01,93200.0,52.2543,52.6091,52.2543,52.3341,93200.0
2012-11-07 11:30:00,59.04,59.25,58.96,59.2,63200.0,52.3607,52.547,52.2898,52.5026,63200.0
2012-11-07 12:00:00,59.21,59.35,59.21,59.3,46300.0,52.5115,52.6357,52.5115,52.5913,46300.0
2012-11-07 12:30:00,59.29,59.35,59.0,59.0,35000.0,52.5824,52.6357,52.3253,52.3253,35000.0
2012-11-07 13:00:00,59.01,59.25,59.01,59.05,28500.0,52.3341,52.547,52.3341,52.3696,28500.0
2012-11-07 13:30:00,59.05,59.32,59.05,59.19,40800.0,52.3696,52.6091,52.3696,52.4938,40800.0
2012-11-07 14:00:00,59.23,59.6,59.23,59.47,58500.0,52.5292,52.8574,52.5292,52.7421,58500.0
2012-11-07 14:30:00,59.46,59.65,59.36,59.48,115400.0,52.7332,52.9017,52.6445,52.751,115400.0
2012-11-07 15:00:00,59.5,59.68,59.36,59.58,71200.0,52.7687,52.9283,52.6445,52.8396,71200.0
2012-11-07 15:30:00,59.61,59.77,59.45,59.45,159700.0,52.8662,53.0081,52.7243,52.7243,159700.0
2012-11-08 09:30:00,59.52,59.65,59.17,59.5,27200.0,52.7864,52.9017,52.476,52.7687,27200.0
2012-11-08 10:00:00,59.47,59.53,59.25,59.26,21000.0,52.7421,52.7953,52.547,52.5558,21000.0
2012-11-08 10:30:00,59.32,59.54,59.27,59.54,41800.0,52.6091,52.8042,52.5647,52.8042,41800.0
2012-11-08 11:00:00,59.55,59.57,59.22,59.23,32500.0,52.813,52.8308,52.5204,52.5292,32500.0
2012-11-08 11:30:00,59.2,59.26,58.86,59.03,38200.0,52.5026,52.5558,52.2011,52.3519,38200.0
2012-11-08 12:00:00,59.01,59.07,58.71,58.79,38800.0,52.3341,52.3873,52.0681,52.139,38800.0
2012-11-08 12:30:00,58.79,58.81,58.67,58.74,39300.0,52.139,52.1568,52.0326,52.0947,39300.0
2012-11-08 13:00:00,58.73,58.74,58.39,58.44,31200.0,52.0858,52.0947,51.7843,51.8286,31200.0
2012-11-08 13:30:00,58.43,58.68,58.39,58.67,30400.0,51.8197,52.0415,51.7843,52.0326,30400.0
2012-11-08 14:00:00,58.67,58.77,58.64,58.72,43700.0,52.0326,52.1213,52.006,52.0769,43700.0
2012-11-08 14:30:00,58.7,58.76,58.62,58.7,36100.0,52.0592,52.1124,51.9882,52.0592,36100.0
2012-11-08 15:00:00,58.69,58.77,58.64,58.73,76700.0,52.0503,52.1213,52.006,52.0858,76700.0
2012-11-08 15:30:00,58.72,58.75,58.57,58.57,199700.0,52.0769,52.1035,51.9439,51.9439,199700.0
2012-11-09 09:30:00,58.37,58.48,57.99,58.3,86900.0,51.7665,51.8641,51.4295,51.7044,86900.0
2012-11-09 10:00:00,58.22,58.36,57.95,58.01,44700.0,51.6335,51.7577,51.394,51.4473,44700.0
2012-11-09 10:30:00,58.0,58.28,57.98,58.27,31200.0,51.4384,51.6867,51.4207,51.6778,31200.0
2012-11-09 11:00:00,58.26,58.54,58.24,58.44,43100.0,51.669,51.9173,51.6512,51.8286,43100.0
2012-11-09 11:30:00,58.46,58.72,58.31,58.62,21700.0,51.8463,52.0769,51.7133,51.9882,21700.0
2012-11-09 12:00:00,58.66,58.77,58.65,58.76,23100.0,52.0237,52.1213,52.0149,52.1124,23100.0
2012-11-09 12:30:00,58.74,58.96,58.71,58.92,24400.0,52.0947,52.2898,52.0681,52.2543,24400.0
2012-11-09 13:00:00,58.91,59.06,58.61,58.61,27900.0,52.2454,52.3785,51.9794,51.9794,27900.0
2012-11-09 13:30:00,58.6,58.81,58.6,58.78,30200.0,51.9705,52.1568,51.9705,52.1301,30200.0
2012-11-09 14:00:00,58.78,58.85,58.67,58.85,14900.0,52.1301,52.1922,52.0326,52.1922,14900.0
2012-11-09 14:30:00,58.85,58.9,58.7,58.75,24100.0,52.1922,52.2366,52.0592,52.1035,24100.0
2012-11-09 15:00:00,58.73,58.8,58.65,58.77,37200.0,52.0858,52.1479,52.0149,52.1213,37200.0
2012-11-09 15:30:00,58.76,58.84,58.63,58.69,91300.0,52.1124,52.1834,51.9971,52.0503,91300.0
2012-11-12 09:30:00,58.67,59.22,58.5,59.22,36800.0,52.0326,52.5204,51.8818,52.5204,36800.0
2012-11-12 10:00:00,59.17,59.32,59.04,59.31,57600.0,52.476,52.6091,52.3607,52.6002,57600.0
2012-11-12 10:30:00,59.32,59.62,59.31,59.55,84000.0,52.6091,52.8751,52.6002,52.813,84000.0
2012-11-12 11:00:00,59.53,59.62,59.44,59.59,32200.0,52.7953,52.8751,52.7155,52.8485,32200.0
2012-11-12 11:30:00,59.6,59.64,59.45,59.55,34600.0,52.8574,52.8929,52.7243,52.813,34600.0
2012-11-12 12:00:00,59.55,59.58,59.46,59.51,24400.0,52.813,52.8396,52.7332,52.7776,24400.0
2012-11-12 12:30:00,59.51,60.0,59.51,59.98,94300.0,52.7776,53.2121,52.7776,53.1944,94300.0
2012-11-12 13:00:00,59.97,60.17,59.96,60.13,45500.0,53.1855,53.3629,53.1767,53.3274,45500.0
2012-11-12 13:30:00,60.12,60.14,59.85,60.04,23000.0,53.3186,53.3363,53.0791,53.2476,23000.0
2012-11-12 14:00:00,60.04,60.05,59.9,60.05,96200.0,53.2476,53.2565,53.1234,53.2565,96200.0
2012-11-12 14:30:00,60.05,60.09,59.96,60.01,39000.0,53.2565,53.2919,53.1767,53.221,39000.0
2012-11-12 15:00:00,60.01,60.03,59.85,59.97,86000.0,53.221,53.2387,53.0791,53.1855,86000.0
2012-11-12 15:30:00,59.97,60.1,59.93,60.05,196000.0,53.1855,53.3008,53.15,53.2565,196000.0
2012-11-13 09:30:00,59.66,60.38,59.59,60.32,122100.0,52.9106,53.5491,52.8485,53.4959,122100.0
2012-11-13 10:00:00,60.31,60.43,60.1,60.2,49100.0,53.4871,53.5935,53.3008,53.3895,49100.0
2012-11-13 10:30:00,60.21,60.61,60.04,60.61,70800.0,53.3984,53.7531,53.2476,53.7531,70800.0
2012-11-13 11:00:00,60.58,60.63,60.35,60.35,121800.0,53.7265,53.7709,53.5225,53.5225,121800.0
2012-11-13 11:30:00,60.38,60.48,60.38,60.48,24300.0,53.5491,53.6378,53.5491,53.6378,24300.0
2012-11-13 12:00:00,60.46,60.47,60.29,60.31,40300.0,53.6201,53.629,53.4693,53.4871,40300.0
2012-11-13 12:30:00,60.31,60.36,60.19,60.2,31900.0,53.4871,53.5314,53.3806,53.3895,31900.0
2012-11-13 13:00:00,60.2,60.46,60.2,60.3,17500.0,53.3895,53.6201,53.3895,53.4782,17500.0
2012-11-13 13:30:00,60.3,60.41,60.26,60.33,40600.0,53.4782,53.5757,53.4427,53.5048,40600.0
2012-11-13 14:00:00,60.34,60.37,60.22,60.37,52200.0,53.5137,53.5403,53.4072,53.5403,52200.0
2012-11-13 14:30:00,60.37,60.4,60.24,60.33,48900.0,53.5403,53.5669,53.425,53.5048,48900.0
2012-11-13 15:00:00,60.32,60.35,60.08,60.13,44400.0,53.4959,53.5225,53.2831,53.3274,44400.0
2012-11-13 15:30:00,60.13,60.27,60.11,60.15,138600.0,53.3274,53.4516,53.3097,53.3452,138600.0
2012-11-14 09:30:00,60.2,60.55,59.78,59.9,122600.0,53.5148,53.8259,53.1414,53.2481,122600.0
2012-11-14 10:00:00,59.91,60.11,59.8,59.82,151200.0,53.257,53.4348,53.1592,53.177,151200.0
2012-11-14 10:30:00,59.81,59.9,59.44,59.5,111400.0,53.1681,53.2481,52.8392,52.8925,111400.0
2012-11-14 11:00:00,59.5,59.66,59.17,59.62,177200.0,52.8925,53.0348,52.5992,52.9992,177200.0
2012-11-14 11:30:00,59.62,59.84,59.47,59.76,85400.0,52.9992,53.1948,52.8659,53.1237,85400.0
2012-11-14 12:00:00,59.77,59.82,59.69,59.78,119100.0,53.1326,53.177,53.0614,53.1414,119100.0
2012-11-14 12:30:00,59.78,59.9,59.76,59.85,88200.0,53.1414,53.2481,53.1237,53.2037,88200.0
2012-11-14 13:00:00,59.85,59.89,59.8,59.84,75000.0,53.2037,53.2392,53.1592,53.1948,75000.0
2012-11-14 13:30:00,59.82,59.94,59.8,59.93,75800.0,53.177,53.2837,53.1592,53.2748,75800.0
2012-11-14 14:00:00,59.93,59.98,59.8,59.95,74800.0,53.2748,53.3192,53.1592,53.2926,74800.0
2012-11-14 14:30:00,59.94,59.94,59.81,59.83,96900.0,53.2837,53.2837,53.1681,53.1859,96900.0
2012-11-14 15:00:00,59.83,59.85,59.42,59.75,206000.0,53.1859,53.2037,52.8214,53.1148,206000.0
2012-11-14 15:30:00,59.73,59.82,59.44,59.59,395400.0,53.097,53.177,52.8392,52.9725,395400.0
2012-11-15 09:30:00,59.37,60.04,59.23,59.39,67200.0,52.777,53.3726,52.6525,52.7948,67200.0
2012-11-15 10:00:00,59.3,59.72,59.21,59.34,47800.0,52.7148,53.0881,52.6347,52.7503,47800.0
2012-11-15 10:30:00,59.34,59.5,59.12,59.16,61500.0,52.7503,52.8925,52.5547,52.5903,61500.0
2012-11-15 11:00:00,59.16,59.23,58.84,58.94,152400.0,52.5903,52.6525,52.3058,52.3947,152400.0
2012-11-15 11:30:00,58.9,59.01,58.84,58.88,42400.0,52.3592,52.457,52.3058,52.3414,42400.0
2012-11-15 12:00:00,58.85,59.01,58.85,59.0,75800.0,52.3147,52.457,52.3147,52.4481,75800.0
2012-11-15 12:30:00,58.99,59.21,58.92,58.99,97700.0,52.4392,52.6347,52.3769,52.4392,97700.0
2012-11-15 13:00:00,58.99,59.02,58.77,59.0,34000.0,52.4392,52.4658,52.2436,52.4481,34000.0
2012-11-15 13:30:00,59.02,59.15,58.98,59.0,66000.0,52.4658,52.5814,52.4303,52.4481,66000.0
2012-11-15 14:00:00,59.0,59.06,58.98,59.02,60400.0,52.4481,52.5014,52.4303,52.4658,60400.0
2012-11-15 14:30:00,59.02,59.1,58.96,59.02,79400.0,52.4658,52.537,52.4125,52.4658,79400.0
2012-11-15 15:00:00,59.03,59.05,58.75,58.8,81300.0,52.4747,52.4925,52.2258,52.2703,81300.0
2012-11-15 15:30:00,58.79,59.13,58.75,59.1,249700.0,52.2614,52.5636,52.2258,52.537,249700.0
2012-11-16 09:30:00,59.07,59.29,58.49,58.5,110200.0,52.5103,52.7059,51.9947,52.0036,110200.0
2012-11-16 10:00:00,58.47,58.94,58.16,58.93,85800.0,51.9769,52.3947,51.7013,52.3858,85800.0
2012-11-16 10:30:00,58.93,59.34,58.89,59.24,58400.0,52.3858,52.7503,52.3503,52.6614,58400.0
2012-11-16 11:00:00,59.21,59.33,59.12,59.25,71400.0,52.6347,52.7414,52.5547,52.6703,71400.0
2012-11-16 11:30:00,59.24,59.53,59.04,59.41,62300.0,52.6614,52.9192,52.4836,52.8125,62300.0
2012-11-16 12:00:00,59.42,59.49,59.24,59.32,44100.0,52.8214,52.8837,52.6614,52.7325,44100.0
2012-11-16 12:30:00,59.33,59.67,59.33,59.6,47000.0,52.7414,53.0437,52.7414,52.9814,47000.0
2012-11-16 13:00:00,59.58,59.61,59.4,59.59,27600.0,52.9637,52.9903,52.8036,52.9725,27600.0
2012-11-16 13:30:00,59.59,59.64,59.56,59.6,46100.0,52.9725,53.017,52.9459,52.9814,46100.0
2012-11-16 14:00:00,59.57,59.65,59.25,59.26,33100.0,52.9548,53.0259,52.6703,52.6792,33100.0
2012-11-16 14:30:00,59.25,59.27,59.09,59.16,83800.0,52.6703,52.6881,52.5281,52.5903,83800.0
2012-11-16 15:00:00,59.14,59.46,59.07,59.43,77400.0,52.5725,52.857,52.5103,52.8303,77400.0
2012-11-16 15:30:00,59.43,59.51,59.28,59.32,186200.0,52.8303,52.9014,52.697,52.7325,186200.0
2012-11-19 09:30:00,59.78,60.38,59.73,59.83,61700.0,53.1414,53.6748,53.097,53.1859,61700.0
2012-11-19 10:00:00,59.88,59.92,59.53,59.64,42300.0,53.2303,53.2659,52.9192,53.017,42300.0
2012-11-19 10:30:00,59.66,59.68,59.24,59.5,151400.0,53.0348,53.0526,52.6614,52.8925,151400.0
2012-11-19 11:00:00,59.5,59.57,59.46,59.53,33400.0,52.8925,52.9548,52.857,52.9192,33400.0
2012-11-19 11:30:00,59.5,59.54,59.26,59.48,55900.0,52.8925,52.9281,52.6792,52.8748,55900.0
2012-11-19 12:00:00,59.47,59.58,59.47,59.56,31700.0,52.8659,52.9637,52.8659,52.9459,31700.0
2012-11-19 12:30:00,59.55,59.61,59.45,59.47,39200.0,52.937,52.9903,52.8481,52.8659,39200.0
2012-11-19 13:00:00,59.48,59.51,59.43,59.47,26800.0,52.8748,52.9014,52.8303,52.8659,26800.0
2012-11-19 13:30:00,59.48,59.5,59.38,59.49,36000.0,52.8748,52.8925,52.7859,52.8837,36000.0
2012-11-19 14:00:00,59.49,59.52,59.46,59.49,45000.0,52.8837,52.9103,52.857,52.8837,45000.0
2012-11-19 14:30:00,59.49,59.57,59.38,59.38,63400.0,52.8837,52.9548,52.7859,52.7859,63400.0
2012-11-19 15:00:00,59.37,59.52,59.34,59.48,153500.0,52.777,52.9103,52.7503,52.8748,153500.0
2012-11-19 15:30:00,59.48,59.64,59.46,59.64,158700.0,52.8748,53.017,52.857,53.017,158700.0
2012-11-20 09:30:00,59.26,59.85,59.26,59.73,141500.0,52.6792,53.2037,52.6792,53.097,141500.0
2012-11-20 10:00:00,59.76,59.9,59.66,59.79,42200.0,53.1237,53.2481,53.0348,53.1503,42200.0
2012-11-20 10:30:00,59.8,60.08,59.78,59.88,30300.0,53.1592,53.4081,53.1414,53.2303,30300.0
2012-11-20 11:00:00,59.88,59.98,59.8,59.87,35100.0,53.2303,53.3192,53.1592,53.2215,35100.0
2012-11-20 11:30:00,59.86,60.03,59.86,59.92,61400.0,53.2126,53.3637,53.2126,53.2659,61400.0
2012-11-20 12:00:00,59.92,60.01,59.89,60.0,84100.0,53.2659,53.3459,53.2392,53.337,84100.0
2012-11-20 12:30:00,59.99,59.99,59.86,59.88,30000.0,53.3281,53.3281,53.2126,53.2303,30000.0
2012-11-20 13:00:00,59.86,59.86,59.37,59.39,47000.0,53.2126,53.2126,52.777,52.7948,47000.0
2012-11-20 13:30:00,59.39,59.63,59.36,59.59,29400.0,52.7948,53.0081,52.7681,52.9725,29400.0
2012-11-20 14:00:00,59.57,59.65,59.39,59.64,68600.0,52.9548,53.0259,52.7948,53.017,68600.0
2012-11-20 14:30:00,59.64,59.64,59.48,59.56,44000.0,53.017,53.017,52.8748,52.9459,44000.0
2012-11-20 15:00:00,59.56,59.65,59.4,59.42,72000.0,52.9459,53.0259,52.8036,52.8214,72000.0
2012-11-20 15:30:00,59.44,59.52,59.37,59.43,131300.0,52.8392,52.9103,52.777,52.8303,131300.0
2012-11-21 09:30:00,59.28,59.28,58.08,58.53,387000.0,52.697,52.697,51.6302,52.0303,387000.0
2012-11-21 10:00:00,58.55,58.62,58.24,58.39,96300.0,52.048,52.1103,51.7725,51.9058,96300.0
2012-11-21 10:30:00,58.35,58.71,58.32,58.65,89500.0,51.8702,52.1903,51.8436,52.1369,89500.0
2012-11-21 11:00:00,58.7,59.0,58.63,59.0,54000.0,52.1814,52.4481,52.1192,52.4481,54000.0
2012-11-21 11:30:00,59.0,59.12,58.94,59.12,53100.0,52.4481,52.5547,52.3947,52.5547,53100.0
2012-11-21 12:00:00,59.12,59.12,59.04,59.05,35800.0,52.5547,52.5547,52.4836,52.4925,35800.0
2012-11-21 12:30:00,59.05,59.06,58.93,58.97,36400.0,52.4925,52.5014,52.3858,52.4214,36400.0
2012-11-21 13:00:00,58.96,58.98,58.8,58.96,38200.0,52.4125,52.4303,52.2703,52.4125,38200.0
2012-11-21 13:30:00,58.95,59.06,58.92,59.02,38400.0,52.4036,52.5014,52.3769,52.4658,38400.0
2012-11-21 14:00:00,59.02,59.03,58.95,59.0,38400.0,52.4658,52.4747,52.4036,52.4481,38400.0
2012-11-21 14:30:00,59.01,59.09,58.98,59.05,37800.0,52.457,52.5281,52.4303,52.4925,37800.0
2012-11-21 15:00:00,59.06,59.17,59.03,59.05,62500.0,52.5014,52.5992,52.4747,52.4925,62500.0
2012-11-21 15:30:00,59.02,59.26,59.01,59.18,92000.0,52.4658,52.6792,52.457,52.6081,92000.0
2012-11-23 09:30:00,59.57,59.79,58.95,59.25,83600.0,52.9548,53.1503,52.4036,52.6703,83600.0
2012-11-23 10:00:00,59.26,59.64,59.2,59.64,16100.0,52.6792,53.017,52.6259,53.017,16100.0
2012-11-23 10:30:00,59.64,59.66,59.31,59.39,14200.0,53.017,53.0348,52.7236,52.7948,14200.0
2012-11-23 11:00:00,59.42,59.52,59.2,59.24,17700.0,52.8214,52.9103,52.6259,52.6614,17700.0
2012-11-23 11:30:00,59.26,59.43,59.23,59.43,19200.0,52.6792,52.8303,52.6525,52.8303,19200.0
2012-11-23 12:00:00,59.41,59.45,59.23,59.29,26300.0,52.8125,52.8481,52.6525,52.7059,26300.0
2012-11-23 12:30:00,59.28,59.63,59.24,59.63,42100.0,52.697,53.0081,52.6614,53.0081,42100.0
2012-11-26 09:30:00,59.12,60.0,58.99,59.94,86900.0,52.5547,53.337,52.4392,53.2837,86900.0
2012-11-26 10:00:00,59.94,60.0,59.78,59.99,47200.0,53.2837,53.337,53.1414,53.3281,47200.0
2012-11-26 10:30:00,59.97,59.99,59.61,59.62,44700.0,53.3103,53.3281,52.9903,52.9992,44700.0
2012-11-26 11:00:00,59.61,59.64,59.44,59.63,43300.0,52.9903,53.017,52.8392,53.0081,43300.0
2012-11-26 11:30:00,59.65,59.7,59.53,59.63,15400.0,53.0259,53.0703,52.9192,53.0081,15400.0
2012-11-26 12:00:00,59.63,59.75,59.59,59.59,28100.0,53.0081,53.1148,52.9725,52.9725,28100.0
2012-11-26 12:30:00,59.59,59.61,59.45,59.45,76300.0,52.9725,52.9903,52.8481,52.8481,76300.0
2012-11-26 13:00:00,59.48,59.72,59.48,59.63,47200.0,52.8748,53.0881,52.8748,53.0081,47200.0
2012-11-26 13:30:00,59.63,59.75,59.62,59.72,35100.0,53.0081,53.1148,52.9992,53.0881,35100.0
2012-11-26 14:00:00,59.73,59.74,59.58,59.67,30500.0,53.097,53.1059,52.9637,53.0437,30500.0
2012-11-26 14:30:00,59.69,59.85,59.69,59.78,26300.0,53.0614,53.2037,53.0614,53.1414,26300.0
2012-11-26 15:00:00,59.78,59.8,59.63,59.66,37400.0,53.1414,53.1592,53.0081,53.0348,37400.0
2012-11-26 15:30:00,59.65,59.89,59.55,59.88,174300.0,53.0259,53.2392,52.937,53.2303,174300.0
2012-11-27 09:30:00,59.66,60.18,59.23,60.18,56900.0,53.0348,53.497,52.6525,53.497,56900.0
2012-11-27 10:00:00,60.17,60.17,59.75,59.89,64300.0,53.4881,53.4881,53.1148,53.2392,64300.0
2012-11-27 10:30:00,59.89,60.33,59.83,60.26,69400.0,53.2392,53.6304,53.1859,53.5681,69400.0
2012-11-27 11:00:00,60.25,60.3,60.07,60.16,20900.0,53.5593,53.6037,53.3992,53.4792,20900.0
2012-11-27 11:30:00,60.12,60.44,60.1,60.29,20800.0,53.4437,53.7282,53.4259,53.5948,20800.0
2012-11-27 12:00:00,60.29,60.42,60.12,60.18,29600.0,53.5948,53.7104,53.4437,53.497,29600.0
2012-11-27 12:30:00,60.15,60.28,60.01,60.23,15800.0,53.4704,53.5859,53.3459,53.5415,15800.0
2012-11-27 13:00:00,60.22,60.35,60.12,60.16,21400.0,53.5326,53.6481,53.4437,53.4792,21400.0
2012-11-27 13:30:00,60.19,60.45,60.19,60.44,38800.0,53.5059,53.737,53.5059,53.7282,38800.0
2012-11-27 14:00:00,60.44,60.48,60.14,60.16,51500.0,53.7282,53.7637,53.4615,53.4792,51500.0
2012-11-27 14:30:00,60.13,60.19,60.0,60.05,20200.0,53.4526,53.5059,53.337,53.3815,20200.0
2012-11-27 15:00:00,60.06,60.18,60.01,60.09,48800.0,53.3904,53.497,53.3459,53.417,48800.0
2012-11-27 15:30:00,60.1,60.13,60.0,60.06,100100.0,53.4259,53.4526,53.337,53.3904,100100.0
2012-11-28 09:30:00,59.64,60.2,59.61,59.86,107300.0,53.017,53.5148,52.9903,53.2126,107300.0
2012-11-28 10:00:00,59.85,59.86,59.13,59.38,111500.0,53.2037,53.2126,52.5636,52.7859,111500.0
2012-11-28 10:30:00,59.36,59.54,59.23,59.32,49500.0,52.7681,52.9281,52.6525,52.7325,49500.0
2012-11-28 11:00:00,59.32,59.47,59.24,59.42,53200.0,52.7325,52.8659,52.6614,52.8214,53200.0
2012-11-28 11:30:00,59.43,59.48,59.3,59.39,41200.0,52.8303,52.8748,52.7148,52.7948,41200.0
2012-11-28 12:00:00,59.38,59.46,59.25,59.38,41100.0,52.7859,52.857,52.6703,52.7859,41100.0
2012-11-28 12:30:00,59.38,59.57,59.35,59.4,64500.0,52.7859,52.9548,52.7592,52.8036,64500.0
2012-11-28 13:00:00,59.39,59.47,59.29,59.39,38100.0,52.7948,52.8659,52.7059,52.7948,38100.0
2012-11-28 13:30:00,59.43,59.58,59.42,59.52,31500.0,52.8303,52.9637,52.8214,52.9103,31500.0
2012-11-28 14:00:00,59.51,59.51,59.19,59.24,82200.0,52.9014,52.9014,52.617,52.6614,82200.0
2012-11-28 14:30:00,59.24,59.52,59.24,59.52,67800.0,52.6614,52.9103,52.6614,52.9103,67800.0
2012-11-28 15:00:00,59.53,59.72,59.52,59.72,70400.0,52.9192,53.0881,52.9103,53.0881,70400.0
2012-11-28 15:30:00,59.72,59.79,59.51,59.74,134700.0,53.0881,53.1503,52.9014,53.1059,134700.0
2012-11-29 09:30:00,60.0,60.0,59.42,59.51,67600.0,53.337,53.337,52.8214,52.9014,67600.0
2012-11-29 10:00:00,59.53,59.72,59.44,59.44,64400.0,52.9192,53.0881,52.8392,52.8392,64400.0
2012-11-29 10:30:00,59.5,59.6,59.35,59.58,56300.0,52.8925,52.9814,52.7592,52.9637,56300.0
2012-11-29 11:00:00,59.6,59.73,59.58,59.69,18000.0,52.9814,53.097,52.9637,53.0614,18000.0
2012-11-29 11:30:00,59.7,59.7,59.26,59.4,78900.0,53.0703,53.0703,52.6792,52.8036,78900.0
2012-11-29 12:00:00,59.4,59.6,59.37,59.54,42600.0,52.8036,52.9814,52.777,52.9281,42600.0
2012-11-29 12:30:00,59.53,59.57,59.43,59.47,26600.0,52.9192,52.9548,52.8303,52.8659,26600.0
2012-11-29 13:00:00,59.49,59.55,59.44,59.51,43400.0,52.8837,52.937,52.8392,52.9014,43400.0
2012-11-29 13:30:00,59.54,59.6,59.48,59.54,47700.0,52.9281,52.9814,52.8748,52.9281,47700.0
2012-11-29 14:00:00,59.54,59.73,59.52,59.63,88800.0,52.9281,53.097,52.9103,53.0081,88800.0
2012-11-29 14:30:00,59.65,59.76,59.65,59.71,58900.0,53.0259,53.1237,53.0259,53.0792,58900.0
2012-11-29 15:00:00,59.72,59.79,59.59,59.66,47400.0,53.0881,53.1503,52.9725,53.0348,47400.0
2012-11-29 15:30:00,59.65,59.88,59.65,59.82,145100.0,53.0259,53.2303,53.0259,53.177,145100.0
2012-11-30 09:30:00,59.83,60.0,59.23,59.3,32900.0,53.1859,53.337,52.6525,52.7148,32900.0
2012-11-30 10:00:00,59.3,59.48,59.11,59.16,56200.0,52.7148,52.8748,52.5459,52.5903,56200.0
2012-11-30 10:30:00,59.22,59.22,59.06,59.13,55400.0,52.6436,52.6436,52.5014,52.5636,55400.0
2012-11-30 11:00:00,59.13,59.19,59.02,59.13,58800.0,52.5636,52.617,52.4658,52.5636,58800.0
2012-11-30 11:30:00,59.13,59.35,59.06,59.1,105000.0,52.5636,52.7592,52.5014,52.537,105000.0
2012-11-30 12:00:00,59.16,59.19,58.95,59.13,47700.0,52.5903,52.617,52.4036,52.5636,47700.0
2012-11-30 12:30:00,59.16,59.17,58.97,58.97,43100.0,52.5903,52.5992,52.4214,52.4214,43100.0
2012-11-30 13:00:00,58.99,59.27,58.98,59.23,32900.0,52.4392,52.6881,52.4303,52.6525,32900.0
2012-11-30 13:30:00,59.24,59.27,59.1,59.16,38400.0,52.6614,52.6881,52.537,52.5903,38400.0
2012-11-30 14:00:00,59.16,59.47,59.16,59.45,28600.0,52.5903,52.8659,52.5903,52.8481,28600.0
2012-11-30 14:30:00,59.47,59.49,59.19,59.2,39900.0,52.8659,52.8837,52.617,52.6259,39900.0
2012-11-30 15:00:00,59.19,59.36,59.14,59.27,38100.0,52.617,52.7681,52.5725,52.6881,38100.0
2012-11-30 15:30:00,59.27,59.45,59.22,59.42,159200.0,52.6881,52.8481,52.6436,52.8214,159200.0
2012-12-03 09:30:00,59.62,60.0,58.44,58.48,69100.0,52.9992,53.337,51.9503,51.9858,69100.0
2012-12-03 10:00:00,58.39,58.83,58.28,58.66,29500.0,51.9058,52.2969,51.808,52.1458,29500.0
2012-12-03 10:30:00,58.63,58.74,58.5,58.59,84900.0,52.1192,52.2169,52.0036,52.0836,84900.0
2012-12-03 11:00:00,58.58,58.61,58.28,58.61,66400.0,52.0747,52.1014,51.808,52.1014,66400.0
2012-12-03 11:30:00,58.6,58.95,58.59,58.93,42600.0,52.0925,52.4036,52.0836,52.3858,42600.0
2012-12-03 12:00:00,58.93,58.98,58.81,58.91,63100.0,52.3858,52.4303,52.2792,52.3681,63100.0
2012-12-03 12:30:00,58.91,58.95,58.63,58.64,25400.0,52.3681,52.4036,52.1192,52.128,25400.0
2012-12-03 13:00:00,58.62,58.81,58.57,58.8,22100.0,52.1103,52.2792,52.0658,52.2703,22100.0
2012-12-03 13:30:00,58.8,58.8,58.51,58.6,35900.0,52.2703,52.2703,52.0125,52.0925,35900.0
2012-12-03 14:00:00,58.57,58.89,58.55,58.87,58700.0,52.0658,52.3503,52.048,52.3325,58700.0
2012-12-03 14:30:00,58.87,58.93,58.73,58.81,59700.0,52.3325,52.3858,52.208,52.2792,59700.0
2012-12-03 15:00:00,58.82,58.94,58.62,58.7,88100.0,52.2881,52.3947,52.1103,52.1814,88100.0
2012-12-03 15:30:00,58.71,58.95,58.62,58.68,159800.0,52.1903,52.4036,52.1103,52.1636,159800.0
2012-12-04 09:30:00,58.73,58.92,58.07,58.52,41800.0,52.208,52.3769,51.6213,52.0214,41800.0
2012-12-04 10:00:00,58.52,58.52,58.23,58.23,48600.0,52.0214,52.0214,51.7636,51.7636,48600.0
2012-12-04 10:30:00,58.24,58.48,58.24,58.25,43600.0,51.7725,51.9858,51.7725,51.7814,43600.0
2012-12-04 11:00:00,58.25,58.27,57.87,58.01,81700.0,51.7814,51.7991,51.4436,51.568,81700.0
2012-12-04 11:30:00,58.0,58.23,57.93,58.15,57300.0,51.5591,51.7636,51.4969,51.6925,57300.0
2012-12-04 12:00:00,58.17,58.21,57.94,58.05,42000.0,51.7102,51.7458,51.5058,51.6036,42000.0
2012-12-04 12:30:00,58.05,58.28,57.98,58.06,53200.0,51.6036,51.808,51.5413,51.6125,53200.0
2012-12-04 13:00:00,58.06,58.2,58.02,58.19,52100.0,51.6125,51.7369,51.5769,51.728,52100.0
2012-12-04 13:30:00,58.19,58.23,58.0,58.15,59000.0,51.728,51.7636,51.5591,51.6925,59000.0
2012-12-04 14:00:00,58.17,58.37,58.07,58.07,100700.0,51.7102,51.888,51.6213,51.6213,100700.0
2012-12-04 14:30:00,58.07,58.24,58.04,58.16,48000.0,51.6213,51.7725,51.5947,51.7013,48000.0
2012-12-04 15:00:00,58.16,58.25,58.15,58.21,66000.0,51.7013,51.7814,51.6925,51.7458,66000.0
2012-12-04 15:30:00,58.21,58.27,58.07,58.14,145600.0,51.7458,51.7991,51.6213,51.6836,145600.0
2012-12-05 09:30:00,58.19,58.34,57.32,58.12,48800.0,51.728,51.8614,50.9546,51.6658,48800.0
2012-12-05 10:00:00,58.19,58.44,58.15,58.21,27200.0,51.728,51.9503,51.6925,51.7458,27200.0
2012-12-05 10:30:00,58.2,58.33,58.06,58.19,38200.0,51.7369,51.8525,51.6125,51.728,38200.0
2012-12-05 11:00:00,58.22,58.42,58.14,58.34,42100.0,51.7547,51.9325,51.6836,51.8614,42100.0
2012-12-05 11:30:00,58.33,58.69,58.31,58.57,30000.0,51.8525,52.1725,51.8347,52.0658,30000.0
2012-12-05 12:00:00,58.6,58.82,58.6,58.6,77100.0,52.0925,52.2881,52.0925,52.0925,77100.0
2012-12-05 12:30:00,58.65,58.84,58.64,58.82,57200.0,52.1369,52.3058,52.128,52.2881,57200.0
2012-12-05 13:00:00,58.82,58.99,58.81,58.94,23700.0,52.2881,52.4392,52.2792,52.3947,23700.0
2012-12-05 13:30:00,58.93,58.97,58.83,58.84,30500.0,52.3858,52.4214,52.2969,52.3058,30500.0
2012-12-05 14:00:00,58.85,58.93,58.81,58.84,44200.0,52.3147,52.3858,52.2792,52.3058,44200.0
2012-12-05 14:30:00,58.84,58.98,58.83,58.9,47100.0,52.3058,52.4303,52.2969,52.3592,47100.0
2012-12-05 15:00:00,58.91,58.99,58.89,58.93,39800.0,52.3681,52.4392,52.3503,52.3858,39800.0
2012-12-05 15:30:00,58.92,58.94,58.68,58.73,101300.0,52.3769,52.3947,52.1636,52.208,101300.0
2012-12-06 09:30:00,58.75,58.97,58.43,58.64,25200.0,52.2258,52.4214,51.9414,52.128,25200.0
2012-12-06 10:00:00,58.65,58.84,58.65,58.75,12400.0,52.1369,52.3058,52.1369,52.2258,12400.0
2012-12-06 10:30:00,58.71,58.74,58.56,58.66,54600.0,52.1903,52.2169,52.0569,52.1458,54600.0
2012-12-06 11:00:00,58.65,58.73,58.53,58.63,47200.0,52.1369,52.208,52.0303,52.1192,47200.0
2012-12-06 11:30:00,58.64,58.71,58.57,58.6,33800.0,52.128,52.1903,52.0658,52.0925,33800.0
2012-12-06 12:00:00,58.61,58.63,58.38,58.42,28200.0,52.1014,52.1192,51.8969,51.9325,28200.0
2012-12-06 12:30:00,58.4,58.55,58.35,58.49,29200.0,51.9147,52.048,51.8702,51.9947,29200.0
2012-12-06 13:00:00,58.48,58.6,58.45,58.56,13300.0,51.9858,52.0925,51.9591,52.0569,13300.0
2012-12-06 13:30:00,58.57,58.68,58.54,58.59,13000.0,52.0658,52.1636,52.0391,52.0836,13000.0
2012-12-06 14:00:00,58.6,58.61,58.35,58.59,36700.0,52.0925,52.1014,51.8702,52.0836,36700.0
2012-12-06 14:30:00,58.59,58.71,58.56,58.59,31600.0,52.0836,52.1903,52.0569,52.0836,31600.0
2012-12-06 15:00:00,58.61,58.66,58.55,58.58,51200.0,52.1014,52.1458,52.048,52.0747,51200.0
2012-12-06 15:30:00,58.58,58.74,58.5,58.7,131800.0,52.0747,52.2169,52.0036,52.1814,131800.0
2012-12-07 09:30:00,59.04,59.06,58.41,58.44,51200.0,52.4836,52.5014,51.9236,51.9503,51200.0
2012-12-07 10:00:00,58.46,58.7,58.41,58.48,38800.0,51.968,52.1814,51.9236,51.9858,38800.0
2012-12-07 10:30:00,58.47,58.55,58.39,58.51,51900.0,51.9769,52.048,51.9058,52.0125,51900.0
2012-12-07 11:00:00,58.55,58.67,58.32,58.45,34900.0,52.048,52.1547,51.8436,51.9591,34900.0
2012-12-07 11:30:00,58.45,58.55,58.23,58.26,21300.0,51.9591,52.048,51.7636,51.7902,21300.0
2012-12-07 12:00:00,58.29,58.5,58.26,58.45,17300.0,51.8169,52.0036,51.7902,51.9591,17300.0
2012-12-07 12:30:00,58.45,58.54,58.39,58.39,37900.0,51.9591,52.0391,51.9058,51.9058,37900.0
2012-12-07 13:00:00,58.42,58.48,58.28,58.36,19800.0,51.9325,51.9858,51.808,51.8791,19800.0
2012-12-07 13:30:00,58.35,58.37,58.26,58.36,21600.0,51.8702,51.888,51.7902,51.8791,21600.0
2012-12-07 14:00:00,58.35,58.42,58.33,58.39,22300.0,51.8702,51.9325,51.8525,51.9058,22300.0
2012-12-07 14:30:00,58.4,58.52,58.38,58.48,26400.0,51.9147,52.0214,51.8969,51.9858,26400.0
2012-12-07 15:00:00,58.49,58.5,58.27,58.34,45700.0,51.9947,52.0036,51.7991,51.8614,45700.0
2012-12-07 15:30:00,58.34,58.5,58.32,58.47,70800.0,51.8614,52.0036,51.8436,51.9769,70800.0
2012-12-10 09:30:00,58.54,58.84,58.27,58.63,30300.0,52.0391,52.3058,51.7991,52.1192,30300.0
2012-12-10 10:00:00,58.61,58.85,58.57,58.75,104100.0,52.1014,52.3147,52.0658,52.2258,104100.0
2012-12-10 10:30:00,58.74,58.87,58.63,58.87,34000.0,52.2169,52.3325,52.1192,52.3325,34000.0
2012-12-10 11:00:00,58.87,58.87,58.57,58.62,57400.0,52.3325,52.3325,52.0658,52.1103,57400.0
2012-12-10 11:30:00,58.6,58.75,58.58,58.71,43100.0,52.0925,52.2258,52.0747,52.1903,43100.0
2012-12-10 12:00:00,58.71,58.8,58.57,58.57,33200.0,52.1903,52.2703,52.0658,52.0658,33200.0
2012-12-10 12:30:00,58.57,58.59,58.53,58.57,24200.0,52.0658,52.0836,52.0303,52.0658,24200.0
2012-12-10 13:00:00,58.57,58.58,58.51,58.51,16500.0,52.0658,52.0747,52.0125,52.0125,16500.0
2012-12-10 13:30:00,58.53,58.53,58.34,58.37,24300.0,52.0303,52.0303,51.8614,51.888,24300.0
2012-12-10 14:00:00,58.37,58.46,58.35,58.35,35300.0,51.888,51.968,51.8702,51.8702,35300.0
2012-12-10 14:30:00,58.34,58.44,58.24,58.4,57300.0,51.8614,51.9503,51.7725,51.9147,57300.0
2012-12-10 15:00:00,58.41,58.66,58.39,58.63,92200.0,51.9236,52.1458,51.9058,52.1192,92200.0
2012-12-10 15:30:00,58.64,58.68,58.59,58.64,118100.0,52.128,52.1636,52.0836,52.128,118100.0
2012-12-11 09:30:00,58.98,59.37,58.92,59.34,53700.0,52.4303,52.777,52.3769,52.7503,53700.0
2012-12-11 10:00:00,59.31,59.42,59.23,59.32,78600.0,52.7236,52.8214,52.6525,52.7325,78600.0
2012-12-11 10:30:00,59.31,59.33,59.16,59.25,14500.0,52.7236,52.7414,52.5903,52.6703,14500.0
2012-12-11 11:00:00,59.25,59.4,59.14,59.33,40500.0,52.6703,52.8036,52.5725,52.7414,40500.0
2012-12-11 11:30:00,59.33,59.51,59.27,59.3,43000.0,52.7414,52.9014,52.6881,52.7148,43000.0
2012-12-11 12:00:00,59.27,59.27,59.06,59.23,68500.0,52.6881,52.6881,52.5014,52.6525,68500.0
2012-12-11 12:30:00,59.2,59.21,59.1,59.14,23300.0,52.6259,52.6347,52.537,52.5725,23300.0
2012-12-11 13:00:00,59.14,59.15,58.97,58.98,24900.0,52.5725,52.5814,52.4214,52.4303,24900.0
2012-12-11 13:30:00,58.99,59.05,58.88,58.89,20800.0,52.4392,52.4925,52.3414,52.3503,20800.0
2012-12-11 14:00:00,58.9,58.9,58.77,58.8,21200.0,52.3592,52.3592,52.2436,52.2703,21200.0
2012-12-11 14:30:00,58.8,58.93,58.67,58.7,31300.0,52.2703,52.3858,52.1547,52.1814,31300.0
2012-12-11 15:00:00,58.69,58.74,58.6,58.7,33000.0,52.1725,52.2169,52.0925,52.1814,33000.0
2012-12-11 15:30:00,58.7,58.83,58.7,58.79,60500.0,52.1814,52.2969,52.1814,52.2614,60500.0
2012-12-12 09:30:00,58.95,59.15,58.19,58.2,46600.0,52.4036,52.5814,51.728,51.7369,46600.0
2012-12-12 10:00:00,58.24,58.4,58.06,58.29,39700.0,51.7725,51.9147,51.6125,51.8169,39700.0
2012-12-12 10:30:00,58.29,58.29,57.66,57.96,86900.0,51.8169,51.8169,51.2569,51.5236,86900.0
2012-12-12 11:00:00,57.96,58.08,57.86,58.01,44300.0,51.5236,51.6302,51.4347,51.568,44300.0
2012-12-12 11:30:00,57.98,58.1,57.95,57.97,48700.0,51.5413,51.648,51.5147,51.5324,48700.0
2012-12-12 12:00:00,57.97,58.03,57.64,57.9,65300.0,51.5324,51.5858,51.2391,51.4702,65300.0
2012-12-12 12:30:00,57.92,58.08,57.64,58.02,67900.0,51.488,51.6302,51.2391,51.5769,67900.0
2012-12-12 13:00:00,58.03,58.03,57.44,57.68,70700.0,51.5858,51.5858,51.0613,51.2747,70700.0
2012-12-12 13:30:00,57.7,57.81,57.64,57.67,33400.0,51.2924,51.3902,51.2391,51.2658,33400.0
2012-12-12 14:00:00,57.65,57.98,57.64,57.98,34100.0,51.248,51.5413,51.2391,51.5413,34100.0
2012-12-12 14:30:00,57.99,58.0,57.72,57.74,36400.0,51.5502,51.5591,51.3102,51.328,36400.0
2012-12-12 15:00:00,57.76,57.81,57.42,57.43,71500.0,51.3458,51.3902,51.0435,51.0524,71500.0
2012-12-12 15:30:00,57.45,57.48,57.32,57.44,228300.0,51.0702,51.0969,50.9546,51.0613,228300.0
2012-12-13 09:30:00,57.5,57.96,56.74,57.91,81800.0,51.25,51.66,50.5726,51.6154,81800.0
2012-12-13 10:00:00,57.88,58.3,57.51,57.52,144500.0,51.5887,51.963,51.2589,51.2678,144500.0
2012-12-13 10:30:00,57.5,57.55,57.08,57.14,74600.0,51.25,51.2945,50.8756,50.9291,74600.0
2012-12-13 11:00:00,57.17,57.23,56.99,57.0,49200.0,50.9558,51.0093,50.7954,50.8043,49200.0
2012-12-13 11:30:00,57.0,57.0,56.71,56.87,55200.0,50.8043,50.8043,50.5458,50.6884,55200.0
2012-12-13 12:00:00,56.89,56.97,56.65,56.66,40400.0,50.7063,50.7776,50.4924,50.5013,40400.0
2012-12-13 12:30:00,56.65,56.78,56.46,56.77,35600.0,50.4924,50.6082,50.323,50.5993,35600.0
2012-12-13 13:00:00,56.75,56.87,56.69,56.78,29000.0,50.5815,50.6884,50.528,50.6082,29000.0
2012-12-13 13:30:00,56.78,56.79,56.63,56.72,25300.0,50.6082,50.6171,50.4745,50.5547,25300.0
2012-12-13 14:00:00,56.7,56.71,56.45,56.71,52300.0,50.5369,50.5458,50.3141,50.5458,52300.0
2012-12-13 14:30:00,56.71,56.73,56.58,56.63,42500.0,50.5458,50.5637,50.43,50.4745,42500.0
2012-12-13 15:00:00,56.63,56.66,56.48,56.49,56400.0,50.4745,50.5013,50.3408,50.3497,56400.0
2012-12-13 15:30:00,56.5,56.77,56.43,56.65,257100.0,50.3587,50.5993,50.2963,50.4924,257100.0
2012-12-14 09:30:00,56.56,57.13,56.43,56.96,49000.0,50.4121,50.9202,50.2963,50.7687,49000.0
2012-12-14 10:00:00,56.95,57.26,56.87,57.18,50100.0,50.7597,51.036,50.6884,50.9647,50100.0
2012-12-14 10:30:00,57.22,57.31,57.11,57.27,26800.0,51.0004,51.0806,50.9024,51.045,26800.0
2012-12-14 11:00:00,57.26,57.31,57.21,57.26,21000.0,51.036,51.0806,50.9915,51.036,21000.0
2012-12-14 11:30:00,57.28,57.42,57.23,57.41,25800.0,51.0539,51.1787,51.0093,51.1697,25800.0
2012-12-14 12:00:00,57.41,57.5,57.4,57.46,20400.0,51.1697,51.25,51.1608,51.2143,20400.0
2012-12-14 12:30:00,57.47,57.48,57.31,57.39,18400.0,51.2232,51.2321,51.0806,51.1519,18400.0
2012-12-14 13:00:00,57.41,57.43,57.17,57.43,126300.0,51.1697,51.1876,50.9558,51.1876,126300.0
2012-12-14 13:30:00,57.45,57.65,57.39,57.62,54600.0,51.2054,51.3837,51.1519,51.3569,54600.0
2012-12-14 14:00:00,57.61,57.63,57.5,57.55,24600.0,51.348,51.3658,51.25,51.2945,24600.0
2012-12-14 14:30:00,57.54,57.6,57.28,57.32,36300.0,51.2856,51.3391,51.0539,51.0895,36300.0
2012-12-14 15:00:00,57.33,57.52,57.12,57.16,58000.0,51.0984,51.2678,50.9113,50.9469,58000.0
2012-12-14 15:30:00,57.15,57.26,56.63,56.88,182700.0,50.938,51.036,50.4745,50.6974,182700.0
2012-12-17 09:30:00,57.0,57.43,56.92,57.33,52900.0,50.8043,51.1876,50.733,51.0984,52900.0
2012-12-17 10:00:00,57.3,57.32,57.13,57.16,65900.0,51.0717,51.0895,50.9202,50.9469,65900.0
2012-12-17 10:30:00,57.23,57.33,57.13,57.18,85000.0,51.0093,51.0984,50.9202,50.9647,85000.0
2012-12-17 11:00:00,57.18,57.63,57.14,57.59,58000.0,50.9647,51.3658,50.9291,51.3302,58000.0
2012-12-17 11:30:00,57.57,57.76,57.49,57.69,48300.0,51.3124,51.4817,51.241,51.4193,48300.0
2012-12-17 12:00:00,57.7,57.84,57.63,57.63,75800.0,51.4282,51.553,51.3658,51.3658,75800.0
2012-12-17 12:30:00,57.63,57.66,57.36,57.45,44000.0,51.3658,51.3926,51.1252,51.2054,44000.0
2012-12-17 13:00:00,57.44,57.55,57.43,57.5,40400.0,51.1965,51.2945,51.1876,51.25,40400.0
2012-12-17 13:30:00,57.5,57.53,57.41,57.53,18200.0,51.25,51.2767,51.1697,51.2767,18200.0
2012-12-17 14:00:00,57.51,57.61,57.31,57.32,36700.0,51.2589,51.348,51.0806,51.0895,36700.0
2012-12-17 14:30:00,57.32,57.53,57.17,57.49,82800.0,51.0895,51.2767,50.9558,51.241,82800.0
2012-12-17 15:00:00,57.52,57.66,57.31,57.33,67400.0,51.2678,51.3926,51.0806,51.0984,67400.0
2012-12-17 15:30:00,57.34,57.65,57.24,57.49,163400.0,51.1074,51.3837,51.0182,51.241,163400.0
2012-12-18 09:30:00,57.35,58.1,57.35,57.84,81300.0,51.1163,51.7847,51.1163,51.553,81300.0
2012-12-18 10:00:00,57.86,58.0,57.74,57.84,75600.0,51.5708,51.6956,51.4639,51.553,75600.0
2012-12-18 10:30:00,57.84,58.22,57.79,58.17,81200.0,51.553,51.8917,51.5084,51.8471,81200.0
2012-12-18 11:00:00,58.16,58.69,58.14,58.55,70500.0,51.8382,52.3106,51.8204,52.1858,70500.0
2012-12-18 11:30:00,58.55,58.61,58.36,58.46,45300.0,52.1858,52.2393,52.0165,52.1056,45300.0
2012-12-18 12:00:00,58.46,58.54,58.28,58.4,66400.0,52.1056,52.1769,51.9452,52.0521,66400.0
2012-12-18 12:30:00,58.38,58.66,58.38,58.65,39700.0,52.0343,52.2839,52.0343,52.275,39700.0
2012-12-18 13:00:00,58.67,58.8,58.46,58.5,59800.0,52.2928,52.4087,52.1056,52.1413,59800.0
2012-12-18 13:30:00,58.5,58.57,58.46,58.54,31200.0,52.1413,52.2037,52.1056,52.1769,31200.0
2012-12-18 14:00:00,58.52,58.53,58.41,58.44,27500.0,52.1591,52.168,52.061,52.0878,27500.0
2012-12-18 14:30:00,58.41,58.45,58.3,58.35,35800.0,52.061,52.0967,51.963,52.0076,35800.0
2012-12-18 15:00:00,58.33,58.45,58.27,58.27,56000.0,51.9897,52.0967,51.9363,51.9363,56000.0
2012-12-18 15:30:00,58.27,58.65,58.24,58.52,242400.0,51.9363,52.275,51.9095,52.1591,242400.0
2012-12-19 09:30:00,58.43,58.56,57.89,58.35,39500.0,52.0789,52.1947,51.5976,52.0076,39500.0
2012-12-19 10:00:00,58.36,58.56,58.21,58.24,34500.0,52.0165,52.1947,51.8828,51.9095,34500.0
2012-12-19 10:30:00,58.25,58.4,58.23,58.35,41300.0,51.9184,52.0521,51.9006,52.0076,41300.0
2012-12-19 11:00:00,58.35,58.55,58.32,58.37,44400.0,52.0076,52.1858,51.9808,52.0254,44400.0
2012-12-19 11:30:00,58.37,58.68,58.36,58.56,47500.0,52.0254,52.3017,52.0165,52.1947,47500.0
2012-12-19 12:00:00,58.6,58.64,58.51,58.59,17700.0,52.2304,52.266,52.1502,52.2215,17700.0
2012-12-19 12:30:00,58.61,58.7,58.51,58.58,22400.0,52.2393,52.3195,52.1502,52.2126,22400.0
2012-12-19 13:00:00,58.59,58.64,58.47,58.56,11000.0,52.2215,52.266,52.1145,52.1947,11000.0
2012-12-19 13:30:00,58.58,58.72,58.54,58.72,25100.0,52.2126,52.3374,52.1769,52.3374,25100.0
2012-12-19 14:00:00,58.69,58.7,58.44,58.48,34900.0,52.3106,52.3195,52.0878,52.1234,34900.0
2012-12-19 14:30:00,58.49,58.53,58.34,58.36,25000.0,52.1324,52.168,51.9987,52.0165,25000.0
2012-12-19 15:00:00,58.37,58.42,58.07,58.3,126000.0,52.0254,52.07,51.758,51.963,126000.0
2012-12-19 15:30:00,58.31,58.47,58.28,58.34,98200.0,51.9719,52.1145,51.9452,51.9987,98200.0
2012-12-20 09:30:00,58.47,58.82,58.08,58.25,64500.0,52.1145,52.4265,51.7669,51.9184,64500.0
2012-12-20 10:00:00,58.25,58.51,58.24,58.39,37200.0,51.9184,52.1502,51.9095,52.0432,37200.0
2012-12-20 10:30:00,58.39,58.55,58.23,58.23,47000.0,52.0432,52.1858,51.9006,51.9006,47000.0
2012-12-20 11:00:00,58.2,58.34,58.11,58.23,69600.0,51.8739,51.9987,51.7937,51.9006,69600.0
2012-12-20 11:30:00,58.23,58.29,58.1,58.12,46900.0,51.9006,51.9541,51.7847,51.8026,46900.0
2012-12-20 12:00:00,58.16,58.37,58.15,58.33,46800.0,51.8382,52.0254,51.8293,51.9897,46800.0
2012-12-20 12:30:00,58.34,58.52,58.33,58.4,36700.0,51.9987,52.1591,51.9897,52.0521,36700.0
2012-12-20 13:00:00,58.41,58.41,58.23,58.36,41900.0,52.061,52.061,51.9006,52.0165,41900.0
2012-12-20 13:30:00,58.42,58.58,58.34,58.45,55100.0,52.07,52.2126,51.9987,52.0967,55100.0
2012-12-20 14:00:00,58.44,58.76,58.43,58.76,39700.0,52.0878,52.373,52.0789,52.373,39700.0
2012-12-20 14:30:00,58.74,58.86,58.71,58.79,36500.0,52.3552,52.4621,52.3284,52.3997,36500.0
2012-12-20 15:00:00,58.77,58.79,58.59,58.66,37500.0,52.3819,52.3997,52.2215,52.2839,37500.0
2012-12-20 15:30:00,58.66,58.81,58.54,58.8,149000.0,52.2839,52.4176,52.1769,52.4087,149000.0
2012-12-21 09:30:00,57.93,58.81,57.93,58.76,217800.0,51.6332,52.4176,51.6332,52.373,217800.0
2012-12-21 10:00:00,58.79,58.82,58.61,58.8,20800.0,52.3997,52.4265,52.2393,52.4087,20800.0
2012-12-21 10:30:00,58.83,59.0,58.8,58.87,19900.0,52.4354,52.5869,52.4087,52.471,19900.0
2012-12-21 11:00:00,58.86,59.0,58.73,58.73,36000.0,52.4621,52.5869,52.3463,52.3463,36000.0
2012-12-21 11:30:00,58.74,58.97,58.68,58.95,27800.0,52.3552,52.5602,52.3017,52.5424,27800.0
2012-12-21 12:00:00,59.0,59.22,58.88,59.21,49500.0,52.5869,52.783,52.48,52.7741,49500.0
2012-12-21 12:30:00,59.18,59.3,59.16,59.23,42700.0,52.7473,52.8543,52.7295,52.7919,42700.0
2012-12-21 13:00:00,59.22,59.22,59.12,59.13,54500.0,52.783,52.783,52.6939,52.7028,54500.0
2012-12-21 13:30:00,59.15,59.33,59.1,59.25,34100.0,52.7206,52.881,52.676,52.8097,34100.0
2012-12-21 14:00:00,59.25,59.33,59.04,59.08,95000.0,52.8097,52.881,52.6226,52.6582,95000.0
2012-12-21 14:30:00,59.05,59.33,59.04,59.26,95500.0,52.6315,52.881,52.6226,52.8187,95500.0
2012-12-21 15:00:00,59.26,59.36,59.22,59.33,53200.0,52.8187,52.9078,52.783,52.881,53200.0
2012-12-21 15:30:00,59.35,59.47,59.19,59.25,175700.0,52.8989,53.0058,52.7563,52.8097,175700.0
2012-12-24 09:30:00,59.1,59.1,58.48,58.68,32000.0,52.676,52.676,52.1234,52.3017,32000.0
2012-12-24 10:00:00,58.69,58.81,58.56,58.69,41400.0,52.3106,52.4176,52.1947,52.3106,41400.0
2012-12-24 10:30:00,58.67,59.07,58.67,58.96,34700.0,52.2928,52.6493,52.2928,52.5513,34700.0
2012-12-24 11:00:00,58.9,59.07,58.84,58.93,55900.0,52.4978,52.6493,52.4443,52.5245,55900.0
2012-12-24 11:30:00,58.91,59.09,58.86,58.86,20200.0,52.5067,52.6671,52.4621,52.4621,20200.0
2012-12-24 12:00:00,58.83,58.87,58.75,58.85,16100.0,52.4354,52.471,52.3641,52.4532,16100.0
2012-12-24 12:30:00,58.86,58.98,58.83,58.98,33700.0,52.4621,52.5691,52.4354,52.5691,33700.0
2012-12-26 09:30:00,59.0,59.43,58.95,58.98,27300.0,52.5869,52.9702,52.5424,52.5691,27300.0
2012-12-26 10:00:00,59.01,59.22,58.95,59.22,13600.0,52.5958,52.783,52.5424,52.783,13600.0
2012-12-26 10:30:00,59.23,59.5,59.14,59.39,61400.0,52.7919,53.0326,52.7117,52.9345,61400.0
2012-12-26 11:00:00,59.38,59.38,58.92,59.03,35000.0,52.9256,52.9256,52.5156,52.6137,35000.0
2012-12-26 11:30:00,59.02,59.15,58.92,59.03,27200.0,52.6047,52.7206,52.5156,52.6137,27200.0
2012-12-26 12:00:00,59.05,59.05,58.81,58.81,33100.0,52.6315,52.6315,52.4176,52.4176,33100.0
2012-12-26 12:30:00,58.83,58.84,58.74,58.77,11800.0,52.4354,52.4443,52.3552,52.3819,11800.0
2012-12-26 13:00:00,58.76,58.86,58.66,58.86,11800.0,52.373,52.4621,52.2839,52.4621,11800.0
2012-12-26 13:30:00,58.86,58.94,58.78,58.81,9900.0,52.4621,52.5334,52.3908,52.4176,9900.0
2012-12-26 14:00:00,58.8,58.92,58.76,58.83,17800.0,52.4087,52.5156,52.373,52.4354,17800.0
2012-12-26 14:30:00,58.82,58.88,58.67,58.68,27200.0,52.4265,52.48,52.2928,52.3017,27200.0
2012-12-26 15:00:00,58.67,59.02,58.66,58.77,88500.0,52.2928,52.6047,52.2839,52.3819,88500.0
2012-12-26 15:30:00,58.76,58.76,58.53,58.58,155200.0,52.373,52.373,52.168,52.2126,155200.0
2012-12-27 09:30:00,58.54,58.87,58.47,58.75,28200.0,52.1769,52.471,52.1145,52.3641,28200.0
2012-12-27 10:00:00,58.76,58.79,58.31,58.32,29200.0,52.373,52.3997,51.9719,51.9808,29200.0
2012-12-27 10:30:00,58.31,58.6,58.25,58.6,24200.0,51.9719,52.2304,51.9184,52.2304,24200.0
2012-12-27 11:00:00,58.6,58.63,58.35,58.35,23000.0,52.2304,52.2571,52.0076,52.0076,23000.0
2012-12-27 11:30:00,58.34,58.38,58.12,58.3,67200.0,51.9987,52.0343,51.8026,51.963,67200.0
2012-12-27 12:00:00,58.3,58.33,58.15,58.19,28700.0,51.963,51.9897,51.8293,51.865,28700.0
2012-12-27 12:30:00,58.18,58.38,58.14,58.35,30600.0,51.856,52.0343,51.8204,52.0076,30600.0
2012-12-27 13:00:00,58.36,58.73,58.36,58.58,34200.0,52.0165,52.3463,52.0165,52.2126,34200.0
2012-12-27 13:30:00,58.59,58.64,58.46,58.63,36000.0,52.2215,52.266,52.1056,52.2571,36000.0
2012-12-27 14:00:00,58.64,58.67,58.45,58.57,33000.0,52.266,52.2928,52.0967,52.2037,33000.0
2012-12-27 14:30:00,58.57,58.77,58.52,58.66,75500.0,52.2037,52.3819,52.1591,52.2839,75500.0
2012-12-27 15:00:00,58.67,58.73,58.5,58.52,67000.0,52.2928,52.3463,52.1413,52.1591,67000.0
2012-12-27 15:30:00,58.5,58.8,58.47,58.63,163900.0,52.1413,52.4087,52.1145,52.2571,163900.0
2012-12-28 09:30:00,58.47,58.69,58.38,58.64,16000.0,52.1145,52.3106,52.0343,52.266,16000.0
2012-12-28 10:00:00,58.67,58.68,58.3,58.59,46200.0,52.2928,52.3017,51.963,52.2215,46200.0
2012-12-28 10:30:00,58.57,58.65,58.48,58.57,23600.0,52.2037,52.275,52.1234,52.2037,23600.0
2012-12-28 11:00:00,58.6,58.63,58.43,58.43,10600.0,52.2304,52.2571,52.0789,52.0789,10600.0
2012-12-28 11:30:00,58.5,59.24,58.41,59.02,71700.0,52.1413,52.8008,52.061,52.6047,71700.0
2012-12-28 12:00:00,59.06,59.3,59.05,59.27,29700.0,52.6404,52.8543,52.6315,52.8276,29700.0
2012-12-28 12:30:00,59.26,59.41,59.11,59.19,30900.0,52.8187,52.9523,52.685,52.7563,30900.0
2012-12-28 13:00:00,59.17,59.25,59.1,59.11,35100.0,52.7384,52.8097,52.676,52.685,35100.0
2012-12-28 13:30:00,59.13,59.24,58.89,58.89,92800.0,52.7028,52.8008,52.4889,52.4889,92800.0
2012-12-28 14:00:00,58.89,58.9,58.77,58.8,81900.0,52.4889,52.4978,52.3819,52.4087,81900.0
2012-12-28 14:30:00,58.79,58.91,58.78,58.81,12800.0,52.3997,52.5067,52.3908,52.4176,12800.0
2012-12-28 15:00:00,58.81,58.88,58.72,58.81,22400.0,52.4176,52.48,52.3374,52.4176,22400.0
2012-12-28 15:30:00,58.79,58.82,58.47,58.5,83300.0,52.3997,52.4265,52.1145,52.1413,83300.0
2012-12-31 09:30:00,58.27,58.83,58.24,58.8,29300.0,51.9363,52.4354,51.9095,52.4087,29300.0
2012-12-31 10:00:00,58.8,59.09,58.64,59.03,29500.0,52.4087,52.6671,52.266,52.6137,29500.0
2012-12-31 10:30:00,59.04,59.12,58.8,58.94,13100.0,52.6226,52.6939,52.4087,52.5334,13100.0
2012-12-31 11:00:00,58.96,59.16,58.9,58.96,20300.0,52.5513,52.7295,52.4978,52.5513,20300.0
2012-12-31 11:30:00,58.97,59.01,58.82,58.9,14700.0,52.5602,52.5958,52.4265,52.4978,14700.0
2012-12-31 12:00:00,58.87,58.95,58.82,58.95,37800.0,52.471,52.5424,52.4265,52.5424,37800.0
2012-12-31 12:30:00,58.94,59.22,58.94,59.1,21400.0,52.5334,52.783,52.5334,52.676,21400.0
2012-12-31 13:00:00,59.14,59.47,59.01,59.45,65800.0,52.7117,53.0058,52.5958,52.988,65800.0
2012-12-31 13:30:00,59.44,59.62,59.29,59.49,48500.0,52.9791,53.1395,52.8454,53.0237,48500.0
2012-12-31 14:00:00,59.46,59.57,59.45,59.55,35000.0,52.9969,53.095,52.988,53.0771,35000.0
2012-12-31 14:30:00,59.54,59.64,59.45,59.5,55000.0,53.0682,53.1573,52.988,53.0326,55000.0
2012-12-31 15:00:00,59.51,59.66,59.31,59.49,86400.0,53.0415,53.1752,52.8632,53.0237,86400.0
2012-12-31 15:30:00,59.5,59.74,59.45,59.68,154900.0,53.0326,53.2465,52.988,53.193,154900.0
2013-01-02 09:30:00,61.03,61.25,60.56,61.1,141800.0,54.3963,54.5923,53.9773,54.4587,141800.0
2013-01-02 10:00:00,61.08,62.1,61.08,61.76,237300.0,54.4408,55.35,54.4408,55.0469,237300.0
2013-01-02 10:30:00,61.74,61.76,61.21,61.23,64200.0,55.0291,55.0469,54.5567,54.5745,64200.0
2013-01-02 11:00:00,61.25,61.34,60.98,61.0,37900.0,54.5923,54.6726,54.3517,54.3695,37900.0
2013-01-02 11:30:00,60.98,61.08,60.79,60.98,27000.0,54.3517,54.4408,54.1823,54.3517,27000.0
2013-01-02 12:00:00,60.99,61.02,60.67,60.73,42400.0,54.3606,54.3873,54.0754,54.1289,42400.0
2013-01-02 12:30:00,60.73,61.29,60.7,61.07,120500.0,54.1289,54.628,54.1021,54.4319,120500.0
2013-01-02 13:00:00,61.07,61.17,60.85,60.97,48400.0,54.4319,54.521,54.2358,54.3428,48400.0
2013-01-02 13:30:00,60.95,60.96,60.76,60.8,29500.0,54.325,54.3339,54.1556,54.1913,29500.0
2013-01-02 14:00:00,60.78,60.86,60.61,60.64,42200.0,54.1734,54.2447,54.0219,54.0487,42200.0
2013-01-02 14:30:00,60.63,60.64,60.39,60.48,31700.0,54.0397,54.0487,53.8258,53.906,31700.0
2013-01-02 15:00:00,60.49,60.56,60.44,60.48,67700.0,53.915,53.9773,53.8704,53.906,67700.0
2013-01-02 15:30:00,60.47,61.05,60.46,61.04,174200.0,53.8971,54.4141,53.8882,54.4052,174200.0
2013-01-03 09:30:00,61.14,61.15,60.79,60.86,33900.0,54.4943,54.5032,54.1823,54.2447,33900.0
2013-01-03 10:00:00,60.91,61.0,60.54,60.58,49500.0,54.2893,54.3695,53.9595,53.9952,49500.0
2013-01-03 10:30:00,60.55,60.87,60.54,60.87,29600.0,53.9684,54.2537,53.9595,54.2537,29600.0
2013-01-03 11:00:00,60.87,60.88,60.72,60.78,21800.0,54.2537,54.2626,54.12,54.1734,21800.0
2013-01-03 11:30:00,60.8,61.02,60.8,61.0,15700.0,54.1913,54.3873,54.1913,54.3695,15700.0
2013-01-03 12:00:00,61.0,61.02,60.97,61.01,21600.0,54.3695,54.3873,54.3428,54.3784,21600.0
2013-01-03 12:30:00,61.01,61.35,61.0,61.33,19000.0,54.3784,54.6815,54.3695,54.6637,19000.0
2013-01-03 13:00:00,61.35,61.44,61.26,61.44,17600.0,54.6815,54.7617,54.6013,54.7617,17600.0
2013-01-03 13:30:00,61.44,61.56,61.41,61.51,10200.0,54.7617,54.8687,54.735,54.8241,10200.0
2013-01-03 14:00:00,61.55,61.55,61.11,61.24,50000.0,54.8597,54.8597,54.4676,54.5834,50000.0
2013-01-03 14:30:00,61.2,61.2,61.05,61.14,18900.0,54.5478,54.5478,54.4141,54.4943,18900.0
2013-01-03 15:00:00,61.14,61.19,60.92,60.95,55400.0,54.4943,54.5389,54.2982,54.325,55400.0
2013-01-03 15:30:00,60.93,61.26,60.88,61.26,127000.0,54.3071,54.6013,54.2626,54.6013,127000.0
2013-01-04 09:30:00,61.5,61.84,61.19,61.38,10800.0,54.8152,55.1182,54.5389,54.7082,10800.0
2013-01-04 10:00:00,61.36,61.69,61.28,61.65,14200.0,54.6904,54.9845,54.6191,54.9489,14200.0
2013-01-04 10:30:00,61.65,61.65,61.47,61.6,6700.0,54.9489,54.9489,54.7884,54.9043,6700.0
2013-01-04 11:00:00,61.62,61.67,61.46,61.46,18100.0,54.9221,54.9667,54.7795,54.7795,18100.0
2013-01-04 11:30:00,61.48,61.53,61.36,61.38,37000.0,54.7973,54.8419,54.6904,54.7082,37000.0
2013-01-04 12:00:00,61.38,61.59,61.35,61.59,25600.0,54.7082,54.8954,54.6815,54.8954,25600.0
2013-01-04 12:30:00,61.6,61.67,61.52,61.65,32000.0,54.9043,54.9667,54.833,54.9489,32000.0
2013-01-04 13:00:00,61.63,61.64,61.6,61.64,11200.0,54.931,54.94,54.9043,54.94,11200.0
2013-01-04 13:30:00,61.65,61.68,61.61,61.63,15600.0,54.9489,54.9756,54.9132,54.931,15600.0
2013-01-04 14:00:00,61.64,61.67,61.57,61.65,13600.0,54.94,54.9667,54.8776,54.9489,13600.0
2013-01-04 14:30:00,61.64,61.95,61.6,61.92,59900.0,54.94,55.2163,54.9043,55.1895,59900.0
2013-01-04 15:00:00,61.93,62.16,61.84,62.0,94700.0,55.1984,55.4034,55.1182,55.2608,94700.0
2013-01-04 15:30:00,62.01,62.01,61.82,61.88,109300.0,55.2697,55.2697,55.1004,55.1539,109300.0
2013-01-07 09:30:00,60.05,61.18,60.05,60.69,145800.0,53.5228,54.53,53.5228,54.0932,145800.0
2013-01-07 10:00:00,60.7,61.0,60.7,61.0,43900.0,54.1021,54.3695,54.1021,54.3695,43900.0
2013-01-07 10:30:00,61.0,61.3,60.87,60.87,73400.0,54.3695,54.6369,54.2537,54.2537,73400.0
2013-01-07 11:00:00,60.85,60.94,60.73,60.92,30800.0,54.2358,54.316,54.1289,54.2982,30800.0
2013-01-07 11:30:00,60.91,61.06,60.86,61.06,20400.0,54.2893,54.423,54.2447,54.423,20400.0
2013-01-07 12:00:00,61.07,61.36,61.06,61.21,41900.0,54.4319,54.6904,54.423,54.5567,41900.0
2013-01-07 12:30:00,61.21,61.31,61.21,61.31,11400.0,54.5567,54.6458,54.5567,54.6458,11400.0
2013-01-07 13:00:00,61.28,61.37,61.27,61.34,16800.0,54.6191,54.6993,54.6102,54.6726,16800.0
2013-01-07 13:30:00,61.32,61.34,61.2,61.25,22700.0,54.6547,54.6726,54.5478,54.5923,22700.0
2013-01-07 14:00:00,61.28,61.42,61.28,61.38,24400.0,54.6191,54.7439,54.6191,54.7082,24400.0
2013-01-07 14:30:00,61.37,61.41,61.24,61.38,23800.0,54.6993,54.735,54.5834,54.7082,23800.0
2013-01-07 15:00:00,61.38,61.57,61.37,61.5,53900.0,54.7082,54.8776,54.6993,54.8152,53900.0
2013-01-07 15:30:00,61.48,61.51,61.22,61.42,159900.0,54.7973,54.8241,54.5656,54.7439,159900.0
2013-01-08 09:30:00,61.5,61.57,61.37,61.41,39900.0,54.8152,54.8776,54.6993,54.735,39900.0
2013-01-08 10:00:00,61.4,61.62,61.34,61.39,89800.0,54.726,54.9221,54.6726,54.7171,89800.0
2013-01-08 10:30:00,61.39,61.41,61.18,61.2,39300.0,54.7171,54.735,54.53,54.5478,39300.0
2013-01-08 11:00:00,61.2,61.21,60.69,60.73,30000.0,54.5478,54.5567,54.0932,54.1289,30000.0
2013-01-08 11:30:00,60.74,60.98,60.74,60.94,14200.0,54.1378,54.3517,54.1378,54.316,14200.0
2013-01-08 12:00:00,60.95,61.06,60.94,60.97,16200.0,54.325,54.423,54.316,54.3428,16200.0
2013-01-08 12:30:00,60.94,61.04,60.86,60.88,42600.0,54.316,54.4052,54.2447,54.2626,42600.0
2013-01-08 13:00:00,60.87,60.97,60.81,60.88,48600.0,54.2537,54.3428,54.2002,54.2626,48600.0
2013-01-08 13:30:00,60.91,61.01,60.81,60.99,60100.0,54.2893,54.3784,54.2002,54.3606,60100.0
2013-01-08 14:00:00,61.01,61.06,60.96,61.06,25000.0,54.3784,54.423,54.3339,54.423,25000.0
2013-01-08 14:30:00,61.05,61.2,61.0,61.08,31200.0,54.4141,54.5478,54.3695,54.4408,31200.0
2013-01-08 15:00:00,61.07,61.32,61.05,61.26,30900.0,54.4319,54.6547,54.4141,54.6013,30900.0
2013-01-08 15:30:00,61.28,61.34,61.1,61.33,73700.0,54.6191,54.6726,54.4587,54.6637,73700.0
2013-01-09 09:30:00,61.58,61.75,61.25,61.54,27000.0,54.8865,55.038,54.5923,54.8508,27000.0
2013-01-09 10:00:00,61.56,61.69,61.48,61.52,37200.0,54.8687,54.9845,54.7973,54.833,37200.0
2013-01-09 10:30:00,61.5,61.6,61.39,61.44,23400.0,54.8152,54.9043,54.7171,54.7617,23400.0
2013-01-09 11:00:00,61.45,61.47,61.32,61.46,23800.0,54.7706,54.7884,54.6547,54.7795,23800.0
2013-01-09 11:30:00,61.48,61.5,61.36,61.42,10300.0,54.7973,54.8152,54.6904,54.7439,10300.0
2013-01-09 12:00:00,61.42,61.5,61.4,61.4,35100.0,54.7439,54.8152,54.726,54.726,35100.0
2013-01-09 12:30:00,61.41,61.42,61.28,61.33,12700.0,54.735,54.7439,54.6191,54.6637,12700.0
2013-01-09 13:00:00,61.32,61.32,61.21,61.29,43400.0,54.6547,54.6547,54.5567,54.628,43400.0
2013-01-09 13:30:00,61.26,61.3,61.23,61.25,21300.0,54.6013,54.6369,54.5745,54.5923,21300.0
2013-01-09 14:00:00,61.25,61.3,61.22,61.24,15400.0,54.5923,54.6369,54.5656,54.5834,15400.0
2013-01-09 14:30:00,61.23,61.4,61.23,61.38,18400.0,54.5745,54.726,54.5745,54.7082,18400.0
2013-01-09 15:00:00,61.38,61.45,61.35,61.39,45200.0,54.7082,54.7706,54.6815,54.7171,45200.0
2013-01-09 15:30:00,61.41,61.42,61.25,61.33,92600.0,54.735,54.7439,54.5923,54.6637,92600.0
2013-01-10 09:30:00,61.94,62.0,61.29,61.5,31300.0,55.2073,55.2608,54.628,54.8152,31300.0
2013-01-10 10:00:00,61.52,61.59,61.49,61.49,25800.0,54.833,54.8954,54.8063,54.8063,25800.0
2013-01-10 10:30:00,61.51,61.51,61.42,61.45,17300.0,54.8241,54.8241,54.7439,54.7706,17300.0
2013-01-10 11:00:00,61.39,61.43,61.35,61.36,20500.0,54.7171,54.7528,54.6815,54.6904,20500.0
2013-01-10 11:30:00,61.37,61.4,61.29,61.31,13300.0,54.6993,54.726,54.628,54.6458,13300.0
2013-01-10 12:00:00,61.3,61.52,61.26,61.51,13500.0,54.6369,54.833,54.6013,54.8241,13500.0
2013-01-10 12:30:00,61.55,61.55,61.5,61.54,16100.0,54.8597,54.8597,54.8152,54.8508,16100.0
2013-01-10 13:00:00,61.55,61.59,61.48,61.48,17500.0,54.8597,54.8954,54.7973,54.7973,17500.0
2013-01-10 13:30:00,61.47,61.52,61.35,61.37,16200.0,54.7884,54.833,54.6815,54.6993,16200.0
2013-01-10 14:00:00,61.37,61.43,61.37,61.4,14900.0,54.6993,54.7528,54.6993,54.726,14900.0
2013-01-10 14:30:00,61.39,61.47,61.31,61.32,34100.0,54.7171,54.7884,54.6458,54.6547,34100.0
2013-01-10 15:00:00,61.33,61.5,61.31,61.41,38500.0,54.6637,54.8152,54.6458,54.735,38500.0
2013-01-10 15:30:00,61.42,61.45,61.31,61.36,124900.0,54.7439,54.7706,54.6458,54.6904,124900.0
2013-01-11 09:30:00,61.49,61.63,61.45,61.46,18800.0,54.8063,54.931,54.7706,54.7795,18800.0
2013-01-11 10:00:00,61.46,61.47,60.96,61.03,35200.0,54.7795,54.7884,54.3339,54.3963,35200.0
2013-01-11 10:30:00,61.05,61.18,60.98,61.06,33100.0,54.4141,54.53,54.3517,54.423,33100.0
2013-01-11 11:00:00,61.07,61.08,60.76,60.76,26200.0,54.4319,54.4408,54.1556,54.1556,26200.0
2013-01-11 11:30:00,60.76,61.01,60.7,61.0,35600.0,54.1556,54.3784,54.1021,54.3695,35600.0
2013-01-11 12:00:00,61.0,61.03,60.9,61.0,8000.0,54.3695,54.3963,54.2804,54.3695,8000.0
2013-01-11 12:30:00,60.99,61.01,60.94,60.95,8300.0,54.3606,54.3784,54.316,54.325,8300.0
2013-01-11 13:00:00,60.97,61.0,60.92,60.95,6700.0,54.3428,54.3695,54.2982,54.325,6700.0
2013-01-11 13:30:00,60.95,60.99,60.76,60.79,15100.0,54.325,54.3606,54.1556,54.1823,15100.0
2013-01-11 14:00:00,60.81,60.9,60.78,60.83,17600.0,54.2002,54.2804,54.1734,54.218,17600.0
2013-01-11 14:30:00,60.84,60.88,60.81,60.86,28200.0,54.2269,54.2626,54.2002,54.2447,28200.0
2013-01-11 15:00:00,60.84,60.91,60.81,60.88,38500.0,54.2269,54.2893,54.2002,54.2626,38500.0
2013-01-11 15:30:00,60.88,60.9,60.74,60.87,169000.0,54.2626,54.2804,54.1378,54.2537,169000.0
2013-01-14 09:30:00,60.95,61.22,60.66,60.7,35200.0,54.325,54.5656,54.0665,54.1021,35200.0
2013-01-14 10:00:00,60.72,60.74,60.41,60.43,66700.0,54.12,54.1378,53.8437,53.8615,66700.0
2013-01-14 10:30:00,60.47,60.58,60.33,60.34,49600.0,53.8971,53.9952,53.7723,53.7813,49600.0
2013-01-14 11:00:00,60.35,60.78,60.22,60.75,61800.0,53.7902,54.1734,53.6743,54.1467,61800.0
2013-01-14 11:30:00,60.79,60.81,60.56,60.71,20600.0,54.1823,54.2002,53.9773,54.111,20600.0
2013-01-14 12:00:00,60.73,60.77,60.62,60.64,33600.0,54.1289,54.1645,54.0308,54.0487,33600.0
2013-01-14 12:30:00,60.62,60.73,60.61,60.67,15000.0,54.0308,54.1289,54.0219,54.0754,15000.0
2013-01-14 13:00:00,60.68,60.76,60.61,60.68,49600.0,54.0843,54.1556,54.0219,54.0843,49600.0
2013-01-14 13:30:00,60.68,60.78,60.61,60.63,33000.0,54.0843,54.1734,54.0219,54.0397,33000.0
2013-01-14 14:00:00,60.62,60.81,60.58,60.75,42600.0,54.0308,54.2002,53.9952,54.1467,42600.0
2013-01-14 14:30:00,60.75,60.77,60.64,60.65,30600.0,54.1467,54.1645,54.0487,54.0576,30600.0
2013-01-14 15:00:00,60.65,60.82,60.63,60.79,97400.0,54.0576,54.2091,54.0397,54.1823,97400.0
2013-01-14 15:30:00,60.8,60.8,60.64,60.75,103700.0,54.1913,54.1913,54.0487,54.1467,103700.0
2013-01-15 09:30:00,60.71,61.01,60.67,60.87,36000.0,54.111,54.3784,54.0754,54.2537,36000.0
2013-01-15 10:00:00,60.87,61.0,60.86,60.89,32800.0,54.2537,54.3695,54.2447,54.2715,32800.0
2013-01-15 10:30:00,60.95,60.95,60.81,60.89,75100.0,54.325,54.325,54.2002,54.2715,75100.0
2013-01-15 11:00:00,60.93,61.17,60.89,61.17,46600.0,54.3071,54.521,54.2715,54.521,46600.0
2013-01-15 11:30:00,61.17,61.24,61.07,61.07,17300.0,54.521,54.5834,54.4319,54.4319,17300.0
2013-01-15 12:00:00,61.07,61.1,60.95,61.05,38300.0,54.4319,54.4587,54.325,54.4141,38300.0
2013-01-15 12:30:00,61.05,61.18,61.0,61.06,27800.0,54.4141,54.53,54.3695,54.423,27800.0
2013-01-15 13:00:00,61.08,61.08,60.6,60.9,95200.0,54.4408,54.4408,54.013,54.2804,95200.0
2013-01-15 13:30:00,60.9,61.05,60.74,60.8,124000.0,54.2804,54.4141,54.1378,54.1913,124000.0
2013-01-15 14:00:00,60.8,60.89,60.68,60.71,47300.0,54.1913,54.2715,54.0843,54.111,47300.0
2013-01-15 14:30:00,60.71,60.94,60.71,60.9,36900.0,54.111,54.316,54.111,54.2804,36900.0
2013-01-15 15:00:00,60.89,60.92,60.85,60.91,86700.0,54.2715,54.2982,54.2358,54.2893,86700.0
2013-01-15 15:30:00,60.92,60.96,60.83,60.9,127000.0,54.2982,54.3339,54.218,54.2804,127000.0
2013-01-16 09:30:00,60.97,61.22,60.85,61.13,35500.0,54.3428,54.5656,54.2358,54.4854,35500.0
2013-01-16 10:00:00,61.14,61.17,60.74,60.99,49900.0,54.4943,54.521,54.1378,54.3606,49900.0
2013-01-16 10:30:00,60.98,61.08,60.85,60.87,35300.0,54.3517,54.4408,54.2358,54.2537,35300.0
2013-01-16 11:00:00,60.88,61.18,60.88,61.18,11000.0,54.2626,54.53,54.2626,54.53,11000.0
2013-01-16 11:30:00,61.14,61.19,61.0,61.0,15200.0,54.4943,54.5389,54.3695,54.3695,15200.0
2013-01-16 12:00:00,61.01,61.11,60.95,61.02,12800.0,54.3784,54.4676,54.325,54.3873,12800.0
2013-01-16 12:30:00,61.02,61.09,60.99,61.09,12000.0,54.3873,54.4497,54.3606,54.4497,12000.0
2013-01-16 13:00:00,61.08,61.26,61.07,61.2,15400.0,54.4408,54.6013,54.4319,54.5478,15400.0
2013-01-16 13:30:00,61.21,61.27,61.1,61.1,21300.0,54.5567,54.6102,54.4587,54.4587,21300.0
2013-01-16 14:00:00,61.12,61.23,61.11,61.21,21500.0,54.4765,54.5745,54.4676,54.5567,21500.0
2013-01-16 14:30:00,61.21,61.28,61.12,61.28,20400.0,54.5567,54.6191,54.4765,54.6191,20400.0
2013-01-16 15:00:00,61.26,61.38,61.23,61.33,54500.0,54.6013,54.7082,54.5745,54.6637,54500.0
2013-01-16 15:30:00,61.32,61.39,61.28,61.34,74000.0,54.6547,54.7171,54.6191,54.6726,74000.0
2013-01-17 09:30:00,61.69,62.26,61.59,62.25,63700.0,54.9845,55.4926,54.8954,55.4837,63700.0
2013-01-17 10:00:00,62.22,62.74,62.21,62.73,82600.0,55.4569,55.9204,55.448,55.9115,82600.0
2013-01-17 10:30:00,62.73,63.11,62.73,63.0,126500.0,55.9115,56.2502,55.9115,56.1521,126500.0
2013-01-17 11:00:00,62.97,63.1,62.4,62.58,112100.0,56.1254,56.2413,55.6173,55.7778,112100.0
2013-01-17 11:30:00,62.6,63.18,62.6,63.13,48400.0,55.7956,56.3126,55.7956,56.268,48400.0
2013-01-17 12:00:00,63.13,63.14,62.79,62.99,37700.0,56.268,56.2769,55.965,56.1432,37700.0
2013-01-17 12:30:00,63.04,63.1,62.93,63.02,32900.0,56.1878,56.2413,56.0897,56.17,32900.0
2013-01-17 13:00:00,63.02,63.22,63.01,63.17,37900.0,56.17,56.3482,56.161,56.3037,37900.0
2013-01-17 13:30:00,63.17,63.22,63.02,63.02,34600.0,56.3037,56.3482,56.17,56.17,34600.0
2013-01-17 14:00:00,63.03,63.18,62.95,62.96,44900.0,56.1789,56.3126,56.1076,56.1165,44900.0
2013-01-17 14:30:00,62.95,63.0,62.89,62.94,130000.0,56.1076,56.1521,56.0541,56.0987,130000.0
2013-01-17 15:00:00,62.94,62.94,62.79,62.82,50500.0,56.0987,56.0987,55.965,55.9917,50500.0
2013-01-17 15:30:00,62.83,62.84,62.73,62.78,83900.0,56.0006,56.0095,55.9115,55.956,83900.0
2013-01-18 09:30:00,62.72,62.94,62.36,62.62,28800.0,55.9026,56.0987,55.5817,55.8134,28800.0
2013-01-18 10:00:00,62.63,62.9,62.59,62.84,24400.0,55.8223,56.063,55.7867,56.0095,24400.0
2013-01-18 10:30:00,62.82,62.87,62.65,62.65,15200.0,55.9917,56.0363,55.8402,55.8402,15200.0
2013-01-18 11:00:00,62.63,62.66,62.36,62.57,32600.0,55.8223,55.8491,55.5817,55.7689,32600.0
2013-01-18 11:30:00,62.56,62.65,62.52,62.65,15300.0,55.76,55.8402,55.7243,55.8402,15300.0
2013-01-18 12:00:00,62.67,62.73,62.62,62.63,17900.0,55.858,55.9115,55.8134,55.8223,17900.0
2013-01-18 12:30:00,62.62,62.83,62.62,62.72,10100.0,55.8134,56.0006,55.8134,55.9026,10100.0
2013-01-18 13:00:00,62.71,62.88,62.68,62.86,12100.0,55.8937,56.0452,55.8669,56.0273,12100.0
2013-01-18 13:30:00,62.84,62.98,62.84,62.9,37300.0,56.0095,56.1343,56.0095,56.063,37300.0
2013-01-18 14:00:00,62.92,63.06,62.91,63.05,16700.0,56.0808,56.2056,56.0719,56.1967,16700.0
2013-01-18 14:30:00,63.06,63.06,62.91,62.99,31300.0,56.2056,56.2056,56.0719,56.1432,31300.0
2013-01-18 15:00:00,62.99,62.99,62.91,62.98,48500.0,56.1432,56.1432,56.0719,56.1343,48500.0
2013-01-18 15:30:00,62.98,63.23,62.94,63.08,157300.0,56.1343,56.3571,56.0987,56.2234,157300.0
2013-01-22 09:30:00,62.81,63.71,62.81,63.41,65400.0,55.9828,56.785,55.9828,56.5176,65400.0
2013-01-22 10:00:00,63.42,63.7,63.26,63.56,43200.0,56.5265,56.776,56.3839,56.6513,43200.0
2013-01-22 10:30:00,63.56,63.75,63.48,63.7,49100.0,56.6513,56.8206,56.58,56.776,49100.0
2013-01-22 11:00:00,63.67,63.82,63.64,63.73,39900.0,56.7493,56.883,56.7226,56.8028,39900.0
2013-01-22 11:30:00,63.73,63.87,63.65,63.78,39400.0,56.8028,56.9276,56.7315,56.8473,39400.0
2013-01-22 12:00:00,63.79,63.85,63.68,63.78,53200.0,56.8563,56.9097,56.7582,56.8473,53200.0
2013-01-22 12:30:00,63.78,63.86,63.7,63.72,56600.0,56.8473,56.9187,56.776,56.7939,56600.0
2013-01-22 13:00:00,63.72,63.8,63.71,63.73,27300.0,56.7939,56.8652,56.785,56.8028,27300.0
2013-01-22 13:30:00,63.72,63.78,63.63,63.64,36800.0,56.7939,56.8473,56.7137,56.7226,36800.0
2013-01-22 14:00:00,63.64,63.74,63.59,63.7,33700.0,56.7226,56.8117,56.678,56.776,33700.0
2013-01-22 14:30:00,63.7,63.7,63.47,63.52,36600.0,56.776,56.776,56.571,56.6156,36600.0
2013-01-22 15:00:00,63.5,63.54,63.39,63.46,55700.0,56.5978,56.6334,56.4997,56.5621,55700.0
2013-01-22 15:30:00,63.46,63.72,63.45,63.71,100700.0,56.5621,56.7939,56.5532,56.785,100700.0
2013-01-23 09:30:00,63.58,64.12,63.56,63.93,98500.0,56.6691,57.1504,56.6513,56.981,98500.0
2013-01-23 10:00:00,63.9,63.9,63.24,63.3,34000.0,56.9543,56.9543,56.366,56.4195,34000.0
2013-01-23 10:30:00,63.29,63.36,63.18,63.31,29000.0,56.4106,56.473,56.3126,56.4284,29000.0
2013-01-23 11:00:00,63.3,63.68,63.28,63.56,27400.0,56.4195,56.7582,56.4017,56.6513,27400.0
2013-01-23 11:30:00,63.54,63.62,63.44,63.44,30400.0,56.6334,56.7047,56.5443,56.5443,30400.0
2013-01-23 12:00:00,63.47,63.48,63.35,63.43,11500.0,56.571,56.58,56.4641,56.5354,11500.0
2013-01-23 12:30:00,63.42,63.55,63.42,63.53,12600.0,56.5265,56.6423,56.5265,56.6245,12600.0
2013-01-23 13:00:00,63.54,63.8,63.53,63.77,98700.0,56.6334,56.8652,56.6245,56.8384,98700.0
2013-01-23 13:30:00,63.75,63.83,63.72,63.75,115800.0,56.8206,56.8919,56.7939,56.8206,115800.0
2013-01-23 14:00:00,63.75,63.8,63.66,63.68,30900.0,56.8206,56.8652,56.7404,56.7582,30900.0
2013-01-23 14:30:00,63.69,63.77,63.61,63.63,27200.0,56.7671,56.8384,56.6958,56.7137,27200.0
2013-01-23 15:00:00,63.63,63.67,63.55,63.58,38400.0,56.7137,56.7493,56.6423,56.6691,38400.0
2013-01-23 15:30:00,63.56,63.6,63.39,63.44,79400.0,56.6513,56.6869,56.4997,56.5443,79400.0
2013-01-24 09:30:00,64.46,65.9,63.93,65.34,338900.0,57.4534,58.7369,56.981,58.2378,338900.0
2013-01-24 10:00:00,65.34,65.35,65.02,65.24,237500.0,58.2378,58.2467,57.9526,58.1486,237500.0
2013-01-24 10:30:00,65.21,65.3,65.15,65.28,121700.0,58.1219,58.2021,58.0684,58.1843,121700.0
2013-01-24 11:00:00,65.28,65.85,65.21,65.83,196500.0,58.1843,58.6923,58.1219,58.6745,196500.0
2013-01-24 11:30:00,65.84,66.59,65.74,66.4,108500.0,58.6834,59.3519,58.5943,59.1826,108500.0
2013-01-24 12:00:00,66.41,66.63,66.17,66.35,81100.0,59.1915,59.3876,58.9776,59.138,81100.0
2013-01-24 12:30:00,66.34,66.47,66.19,66.2,70300.0,59.1291,59.245,58.9954,59.0043,70300.0
2013-01-24 13:00:00,66.2,66.43,66.16,66.4,60700.0,59.0043,59.2093,58.9686,59.1826,60700.0
2013-01-24 13:30:00,66.41,66.63,66.34,66.4,112100.0,59.1915,59.3876,59.1291,59.1826,112100.0
2013-01-24 14:00:00,66.39,67.42,66.35,67.4,124400.0,59.1736,60.0917,59.138,60.0739,124400.0
2013-01-24 14:30:00,67.4,68.58,67.4,67.87,336800.0,60.0739,61.1256,60.0739,60.4928,336800.0
2013-01-24 15:00:00,67.89,68.13,67.71,68.02,291500.0,60.5106,60.7245,60.3502,60.6265,291500.0
2013-01-24 15:30:00,68.03,68.36,67.3,67.56,717600.0,60.6354,60.9295,59.9847,60.2165,717600.0
2013-01-25 09:30:00,67.6,67.89,66.49,67.21,340100.0,60.2521,60.5106,59.2628,59.9045,340100.0
2013-01-25 10:00:00,67.19,67.78,67.18,67.35,171600.0,59.8867,60.4126,59.8778,60.0293,171600.0
2013-01-25 10:30:00,67.33,67.72,67.09,67.4,158700.0,60.0115,60.3591,59.7976,60.0739,158700.0
2013-01-25 11:00:00,67.4,67.66,67.32,67.4,52600.0,60.0739,60.3056,60.0026,60.0739,52600.0
2013-01-25 11:30:00,67.42,67.45,67.3,67.39,43500.0,60.0917,60.1184,59.9847,60.065,43500.0
2013-01-25 12:00:00,67.36,67.48,67.3,67.36,48200.0,60.0382,60.1452,59.9847,60.0382,48200.0
2013-01-25 12:30:00,67.41,67.44,67.24,67.24,23700.0,60.0828,60.1095,59.9313,59.9313,23700.0
2013-01-25 13:00:00,67.23,67.54,67.23,67.39,23600.0,59.9223,60.1986,59.9223,60.065,23600.0
2013-01-25 13:30:00,67.39,67.45,67.28,67.32,39200.0,60.065,60.1184,59.9669,60.0026,39200.0
2013-01-25 14:00:00,67.31,67.74,67.31,67.72,45800.0,59.9936,60.3769,59.9936,60.3591,45800.0
2013-01-25 14:30:00,67.72,67.74,67.49,67.52,34000.0,60.3591,60.3769,60.1541,60.1808,34000.0
2013-01-25 15:00:00,67.49,67.82,67.45,67.73,75200.0,60.1541,60.4482,60.1184,60.368,75200.0
2013-01-25 15:30:00,67.72,67.76,67.38,67.57,157400.0,60.3591,60.3947,60.056,60.2254,157400.0
2013-01-28 09:30:00,67.5,68.48,67.5,68.27,104000.0,60.163,61.0365,60.163,60.8493,104000.0
2013-01-28 10:00:00,68.21,68.21,67.45,67.6,92100.0,60.7958,60.7958,60.1184,60.2521,92100.0
2013-01-28 10:30:00,67.61,68.22,67.58,68.21,76000.0,60.261,60.8047,60.2343,60.7958,76000.0
2013-01-28 11:00:00,68.24,68.29,67.85,68.08,47400.0,60.8226,60.8671,60.475,60.68,47400.0
2013-01-28 11:30:00,68.08,68.27,67.84,67.85,66300.0,60.68,60.8493,60.466,60.475,66300.0
2013-01-28 12:00:00,67.84,67.86,67.66,67.69,52700.0,60.466,60.4839,60.3056,60.3323,52700.0
2013-01-28 12:30:00,67.69,67.8,67.59,67.63,80500.0,60.3323,60.4304,60.2432,60.2789,80500.0
2013-01-28 13:00:00,67.59,67.61,67.3,67.48,53200.0,60.2432,60.261,59.9847,60.1452,53200.0
2013-01-28 13:30:00,67.51,67.55,67.37,67.44,57000.0,60.1719,60.2076,60.0471,60.1095,57000.0
2013-01-28 14:00:00,67.43,67.59,67.34,67.59,62600.0,60.1006,60.2432,60.0204,60.2432,62600.0
2013-01-28 14:30:00,67.59,67.68,67.39,67.68,55800.0,60.2432,60.3234,60.065,60.3234,55800.0
2013-01-28 15:00:00,67.67,67.79,67.3,67.46,116100.0,60.3145,60.4215,59.9847,60.1273,116100.0
2013-01-28 15:30:00,67.45,67.82,67.45,67.74,165900.0,60.1184,60.4482,60.1184,60.3769,165900.0
2013-01-29 09:30:00,67.27,67.74,66.87,67.36,79900.0,59.958,60.3769,59.6015,60.0382,79900.0
2013-01-29 10:00:00,67.3,67.45,67.25,67.37,40300.0,59.9847,60.1184,59.9402,60.0471,40300.0
2013-01-29 10:30:00,67.37,67.7,67.37,67.64,39100.0,60.0471,60.3413,60.0471,60.2878,39100.0
2013-01-29 11:00:00,67.63,67.64,67.32,67.53,56800.0,60.2789,60.2878,60.0026,60.1897,56800.0
2013-01-29 11:30:00,67.53,67.54,67.38,67.43,43000.0,60.1897,60.1986,60.056,60.1006,43000.0
2013-01-29 12:00:00,67.41,67.49,67.37,67.37,22800.0,60.0828,60.1541,60.0471,60.0471,22800.0
2013-01-29 12:30:00,67.38,67.47,67.36,67.41,26300.0,60.056,60.1363,60.0382,60.0828,26300.0
2013-01-29 13:00:00,67.42,67.53,67.37,67.48,40300.0,60.0917,60.1897,60.0471,60.1452,40300.0
2013-01-29 13:30:00,67.48,67.65,67.47,67.6,44400.0,60.1452,60.2967,60.1363,60.2521,44400.0
2013-01-29 14:00:00,67.6,67.78,67.5,67.76,66400.0,60.2521,60.4126,60.163,60.3947,66400.0
2013-01-29 14:30:00,67.75,67.84,67.55,67.59,57800.0,60.3858,60.466,60.2076,60.2432,57800.0
2013-01-29 15:00:00,67.6,67.9,67.52,67.88,95200.0,60.2521,60.5195,60.1808,60.5017,95200.0
2013-01-29 15:30:00,67.88,68.28,67.86,68.12,260400.0,60.5017,60.8582,60.4839,60.7156,260400.0
2013-01-30 09:30:00,68.25,68.25,67.68,67.68,47000.0,60.8315,60.8315,60.3234,60.3234,47000.0
2013-01-30 10:00:00,67.69,67.75,67.34,67.48,51700.0,60.3323,60.3858,60.0204,60.1452,51700.0
2013-01-30 10:30:00,67.49,67.51,67.28,67.32,45300.0,60.1541,60.1719,59.9669,60.0026,45300.0
2013-01-30 11:00:00,67.33,67.52,67.22,67.48,24300.0,60.0115,60.1808,59.9134,60.1452,24300.0
2013-01-30 11:30:00,67.48,67.72,67.45,67.62,21400.0,60.1452,60.3591,60.1184,60.27,21400.0
2013-01-30 12:00:00,67.57,67.61,67.2,67.2,27400.0,60.2254,60.261,59.8956,59.8956,27400.0
2013-01-30 12:30:00,67.22,67.24,67.02,67.2,36700.0,59.9134,59.9313,59.7352,59.8956,36700.0
2013-01-30 13:00:00,67.21,67.28,67.08,67.28,21900.0,59.9045,59.9669,59.7886,59.9669,21900.0
2013-01-30 13:30:00,67.28,67.31,67.13,67.21,31200.0,59.9669,59.9936,59.8332,59.9045,31200.0
2013-01-30 14:00:00,67.22,67.29,67.04,67.09,28000.0,59.9134,59.9758,59.753,59.7976,28000.0
2013-01-30 14:30:00,67.11,67.14,67.04,67.11,32700.0,59.8154,59.8421,59.753,59.8154,32700.0
2013-01-30 15:00:00,67.12,67.17,66.97,66.97,63400.0,59.8243,59.8689,59.6906,59.6906,63400.0
2013-01-30 15:30:00,66.98,67.22,66.93,67.19,102200.0,59.6995,59.9134,59.655,59.8867,102200.0
2013-01-31 09:30:00,66.84,67.47,66.59,67.29,67100.0,59.5747,60.1363,59.3519,59.9758,67100.0
2013-01-31 10:00:00,67.31,67.65,67.31,67.42,41700.0,59.9936,60.2967,59.9936,60.0917,41700.0
2013-01-31 10:30:00,67.41,67.41,66.96,67.09,32200.0,60.0828,60.0828,59.6817,59.7976,32200.0
2013-01-31 11:00:00,67.09,67.13,66.81,66.9,24000.0,59.7976,59.8332,59.548,59.6282,24000.0
2013-01-31 11:30:00,66.9,67.13,66.9,67.03,23000.0,59.6282,59.8332,59.6282,59.7441,23000.0
2013-01-31 12:00:00,67.06,67.12,66.95,67.03,31200.0,59.7708,59.8243,59.6728,59.7441,31200.0
2013-01-31 12:30:00,67.0,67.22,66.99,67.13,18800.0,59.7173,59.9134,59.7084,59.8332,18800.0
2013-01-31 13:00:00,67.14,67.3,66.99,67.26,24300.0,59.8421,59.9847,59.7084,59.9491,24300.0
2013-01-31 13:30:00,67.23,67.35,67.23,67.33,13500.0,59.9223,60.0293,59.9223,60.0115,13500.0
2013-01-31 14:00:00,67.32,67.35,67.22,67.28,19100.0,60.0026,60.0293,59.9134,59.9669,19100.0
2013-01-31 14:30:00,67.32,67.4,67.21,67.37,29200.0,60.0026,60.0739,59.9045,60.0471,29200.0
2013-01-31 15:00:00,67.35,67.37,67.17,67.22,62900.0,60.0293,60.0471,59.8689,59.9134,62900.0
2013-01-31 15:30:00,67.21,67.39,67.18,67.28,105800.0,59.9045,60.065,59.8778,59.9669,105800.0
2013-02-01 09:30:00,67.7,67.99,67.2,67.27,44600.0,60.3413,60.5997,59.8956,59.958,44600.0
2013-02-01 10:00:00,67.3,67.67,67.22,67.22,48900.0,59.9847,60.3145,59.9134,59.9134,48900.0
2013-02-01 10:30:00,67.19,67.42,67.18,67.38,32700.0,59.8867,60.0917,59.8778,60.056,32700.0
2013-02-01 11:00:00,67.41,67.91,67.41,67.91,92300.0,60.0828,60.5284,60.0828,60.5284,92300.0
2013-02-01 11:30:00,67.91,68.23,67.77,68.23,49200.0,60.5284,60.8136,60.4036,60.8136,49200.0
2013-02-01 12:00:00,68.23,68.31,68.14,68.25,26200.0,60.8136,60.885,60.7334,60.8315,26200.0
2013-02-01 12:30:00,68.25,68.29,67.87,67.9,30700.0,60.8315,60.8671,60.4928,60.5195,30700.0
2013-02-01 13:00:00,67.89,67.93,67.81,67.89,15400.0,60.5106,60.5463,60.4393,60.5106,15400.0
2013-02-01 13:30:00,67.91,68.13,67.89,68.09,28300.0,60.5284,60.7245,60.5106,60.6889,28300.0
2013-02-01 14:00:00,68.08,68.09,67.97,68.0,16500.0,60.68,60.6889,60.5819,60.6086,16500.0
2013-02-01 14:30:00,68.04,68.08,67.9,68.08,43500.0,60.6443,60.68,60.5195,60.68,43500.0
2013-02-01 15:00:00,68.06,68.06,67.77,67.79,60500.0,60.6621,60.6621,60.4036,60.4215,60500.0
2013-02-01 15:30:00,67.8,68.02,67.77,67.85,91000.0,60.4304,60.6265,60.4036,60.475,91000.0
2013-02-04 09:30:00,67.58,68.22,67.44,68.19,67600.0,60.2343,60.8047,60.1095,60.778,67600.0
2013-02-04 10:00:00,68.19,68.33,67.78,67.91,74100.0,60.778,60.9028,60.4126,60.5284,74100.0
2013-02-04 10:30:00,67.91,67.91,67.63,67.73,25100.0,60.5284,60.5284,60.2789,60.368,25100.0
2013-02-04 11:00:00,67.73,67.83,67.64,67.7,21300.0,60.368,60.4571,60.2878,60.3413,21300.0
2013-02-04 11:30:00,67.69,67.69,67.3,67.38,22500.0,60.3323,60.3323,59.9847,60.056,22500.0
2013-02-04 12:00:00,67.4,67.55,67.26,67.55,35000.0,60.0739,60.2076,59.9491,60.2076,35000.0
2013-02-04 12:30:00,67.52,67.65,67.45,67.49,16800.0,60.1808,60.2967,60.1184,60.1541,16800.0
2013-02-04 13:00:00,67.49,67.65,67.46,67.51,51200.0,60.1541,60.2967,60.1273,60.1719,51200.0
2013-02-04 13:30:00,67.51,67.59,67.36,67.59,24600.0,60.1719,60.2432,60.0382,60.2432,24600.0
2013-02-04 14:00:00,67.59,67.59,67.35,67.41,19000.0,60.2432,60.2432,60.0293,60.0828,19000.0
2013-02-04 14:30:00,67.42,67.44,67.24,67.4,34900.0,60.0917,60.1095,59.9313,60.0739,34900.0
2013-02-04 15:00:00,67.42,67.44,67.35,67.38,47100.0,60.0917,60.1095,60.0293,60.056,47100.0
2013-02-04 15:30:00,67.4,67.44,67.14,67.2,120100.0,60.0739,60.1095,59.8421,59.8956,120100.0
2013-02-05 09:30:00,67.33,68.14,67.0,67.98,38200.0,60.0115,60.7334,59.7173,60.5908,38200.0
2013-02-05 10:00:00,68.0,68.62,67.99,68.39,135200.0,60.6086,61.1613,60.5997,60.9563,135200.0
2013-02-05 10:30:00,68.37,68.41,68.15,68.23,51700.0,60.9384,60.9741,60.7423,60.8136,51700.0
2013-02-05 11:00:00,68.28,68.32,68.11,68.16,46600.0,60.8582,60.8939,60.7067,60.7513,46600.0
2013-02-05 11:30:00,68.17,68.19,67.97,68.08,18500.0,60.7602,60.778,60.5819,60.68,18500.0
2013-02-05 12:00:00,68.07,68.07,67.81,67.87,34300.0,60.671,60.671,60.4393,60.4928,34300.0
2013-02-05 12:30:00,67.82,68.07,67.78,68.07,12000.0,60.4482,60.671,60.4126,60.671,12000.0
2013-02-05 13:00:00,68.08,68.08,67.81,68.01,52200.0,60.68,60.68,60.4393,60.6176,52200.0
2013-02-05 13:30:00,68.03,68.23,67.82,68.06,40800.0,60.6354,60.8136,60.4482,60.6621,40800.0
2013-02-05 14:00:00,68.07,68.25,68.07,68.16,16100.0,60.671,60.8315,60.671,60.7513,16100.0
2013-02-05 14:30:00,68.18,68.47,68.18,68.44,61400.0,60.7691,61.0276,60.7691,61.0008,61400.0
2013-02-05 15:00:00,68.42,68.5,68.26,68.28,60300.0,60.983,61.0543,60.8404,60.8582,60300.0
2013-02-05 15:30:00,68.29,68.38,68.19,68.28,87500.0,60.8671,60.9473,60.778,60.8582,87500.0
2013-02-06 09:30:00,67.81,68.49,67.75,68.38,72400.0,60.4393,61.0454,60.3858,60.9473,72400.0
2013-02-06 10:00:00,68.4,68.51,67.94,68.18,32100.0,60.9652,61.0632,60.5552,60.7691,32100.0
2013-02-06 10:30:00,68.19,68.28,67.95,67.95,20100.0,60.778,60.8582,60.5641,60.5641,20100.0
2013-02-06 11:00:00,67.98,68.24,67.98,68.23,19800.0,60.5908,60.8226,60.5908,60.8136,19800.0
2013-02-06 11:30:00,68.24,68.28,68.15,68.25,15500.0,60.8226,60.8582,60.7423,60.8315,15500.0
2013-02-06 12:00:00,68.28,68.41,68.16,68.21,25200.0,60.8582,60.9741,60.7513,60.7958,25200.0
2013-02-06 12:30:00,68.21,68.39,68.07,68.09,13100.0,60.7958,60.9563,60.671,60.6889,13100.0
2013-02-06 13:00:00,68.04,68.12,67.96,68.1,15000.0,60.6443,60.7156,60.573,60.6978,15000.0
2013-02-06 13:30:00,68.08,68.18,67.99,68.15,30500.0,60.68,60.7691,60.5997,60.7423,30500.0
2013-02-06 14:00:00,68.16,68.16,67.99,68.05,24400.0,60.7513,60.7513,60.5997,60.6532,24400.0
2013-02-06 14:30:00,68.05,68.05,67.97,67.99,24800.0,60.6532,60.6532,60.5819,60.5997,24800.0
2013-02-06 15:00:00,68.0,68.24,67.97,68.24,38500.0,60.6086,60.8226,60.5819,60.8226,38500.0
2013-02-06 15:30:00,68.2,68.4,68.15,68.34,65300.0,60.7869,60.9652,60.7423,60.9117,65300.0
2013-02-07 09:30:00,67.94,68.54,67.74,68.09,69100.0,60.5552,61.09,60.3769,60.6889,69100.0
2013-02-07 10:00:00,68.06,68.12,67.93,67.96,35100.0,60.6621,60.7156,60.5463,60.573,35100.0
2013-02-07 10:30:00,67.95,68.05,67.62,67.73,41500.0,60.5641,60.6532,60.27,60.368,41500.0
2013-02-07 11:00:00,67.79,68.04,67.76,67.94,16400.0,60.4215,60.6443,60.3947,60.5552,16400.0
2013-02-07 11:30:00,67.94,67.97,67.68,67.77,15800.0,60.5552,60.5819,60.3234,60.4036,15800.0
2013-02-07 12:00:00,67.76,67.9,67.68,67.88,13400.0,60.3947,60.5195,60.3234,60.5017,13400.0
2013-02-07 12:30:00,67.88,67.94,67.74,67.89,10400.0,60.5017,60.5552,60.3769,60.5106,10400.0
2013-02-07 13:00:00,67.86,67.94,67.76,67.94,11000.0,60.4839,60.5552,60.3947,60.5552,11000.0
2013-02-07 13:30:00,67.92,68.06,67.77,68.06,24100.0,60.5373,60.6621,60.4036,60.6621,24100.0
2013-02-07 14:00:00,68.03,68.16,67.92,68.02,47300.0,60.6354,60.7513,60.5373,60.6265,47300.0
2013-02-07 14:30:00,68.03,68.19,68.0,68.18,16900.0,60.6354,60.778,60.6086,60.7691,16900.0
2013-02-07 15:00:00,68.18,68.2,67.99,68.01,22800.0,60.7691,60.7869,60.5997,60.6176,22800.0
2013-02-07 15:30:00,68.03,68.29,68.01,68.28,75000.0,60.6354,60.8671,60.6176,60.8582,75000.0
2013-02-08 09:30:00,68.42,69.42,68.3,68.66,93100.0,60.983,61.8743,60.876,61.1969,93100.0
2013-02-08 10:00:00,68.59,69.02,68.59,68.83,24400.0,61.1345,61.5178,61.1345,61.3484,24400.0
2013-02-08 10:30:00,68.84,68.93,68.65,68.86,24800.0,61.3573,61.4376,61.188,61.3752,24800.0
2013-02-08 11:00:00,68.87,68.95,68.77,68.86,55000.0,61.3841,61.4554,61.295,61.3752,55000.0
2013-02-08 11:30:00,68.89,69.2,68.72,69.17,31000.0,61.4019,61.6782,61.2504,61.6515,31000.0
2013-02-08 12:00:00,69.22,69.22,68.85,68.89,18300.0,61.696,61.696,61.3663,61.4019,18300.0
2013-02-08 12:30:00,68.9,68.9,68.73,68.83,11200.0,61.4108,61.4108,61.2593,61.3484,11200.0
2013-02-08 13:00:00,68.81,68.91,68.79,68.91,22100.0,61.3306,61.4197,61.3128,61.4197,22100.0
2013-02-08 13:30:00,68.9,69.11,68.9,69.06,18900.0,61.4108,61.598,61.4108,61.5534,18900.0
2013-02-08 14:00:00,69.08,69.18,69.05,69.18,27400.0,61.5713,61.6604,61.5445,61.6604,27400.0
2013-02-08 14:30:00,69.18,69.25,69.13,69.18,28700.0,61.6604,61.7228,61.6158,61.6604,28700.0
2013-02-08 15:00:00,69.16,69.24,69.06,69.12,43700.0,61.6426,61.7139,61.5534,61.6069,43700.0
2013-02-08 15:30:00,69.1,69.17,68.96,69.08,68700.0,61.5891,61.6515,61.4643,61.5713,68700.0
2013-02-11 09:30:00,69.11,69.6,68.92,69.01,32400.0,61.598,62.0347,61.4286,61.5089,32400.0
2013-02-11 10:00:00,68.96,68.99,68.47,68.49,32400.0,61.4643,61.491,61.0276,61.0454,32400.0
2013-02-11 10:30:00,68.52,68.66,68.48,68.48,12600.0,61.0721,61.1969,61.0365,61.0365,12600.0
2013-02-11 11:00:00,68.43,68.45,68.08,68.15,52300.0,60.9919,61.0097,60.68,60.7423,52300.0
2013-02-11 11:30:00,68.21,68.27,68.19,68.26,32100.0,60.7958,60.8493,60.778,60.8404,32100.0
2013-02-11 12:00:00,68.27,68.31,68.23,68.25,18000.0,60.8493,60.885,60.8136,60.8315,18000.0
2013-02-11 12:30:00,68.23,68.28,68.16,68.22,16500.0,60.8136,60.8582,60.7513,60.8047,16500.0
2013-02-11 13:00:00,68.24,68.29,68.21,68.26,14100.0,60.8226,60.8671,60.7958,60.8404,14100.0
2013-02-11 13:30:00,68.25,68.31,68.22,68.26,18300.0,60.8315,60.885,60.8047,60.8404,18300.0
2013-02-11 14:00:00,68.26,68.31,68.23,68.3,25800.0,60.8404,60.885,60.8136,60.876,25800.0
2013-02-11 14:30:00,68.28,68.32,68.24,68.27,20500.0,60.8582,60.8939,60.8226,60.8493,20500.0
2013-02-11 15:00:00,68.26,68.34,68.26,68.33,51800.0,60.8404,60.9117,60.8404,60.9028,51800.0
2013-02-11 15:30:00,68.31,68.46,68.29,68.3,87700.0,60.885,61.0186,60.8671,60.876,87700.0
2013-02-12 09:30:00,68.26,68.91,68.09,68.09,73200.0,60.8404,61.4197,60.6889,60.6889,73200.0
2013-02-12 10:00:00,68.11,68.27,67.88,68.05,60000.0,60.7067,60.8493,60.5017,60.6532,60000.0
2013-02-12 10:30:00,68.02,68.1,67.59,67.59,51800.0,60.6265,60.6978,60.2432,60.2432,51800.0
2013-02-12 11:00:00,67.6,67.76,67.59,67.66,66700.0,60.2521,60.3947,60.2432,60.3056,66700.0
2013-02-12 11:30:00,67.65,67.7,67.35,67.44,34100.0,60.2967,60.3413,60.0293,60.1095,34100.0
2013-02-12 12:00:00,67.44,67.47,67.26,67.34,53500.0,60.1095,60.1363,59.9491,60.0204,53500.0
2013-02-12 12:30:00,67.33,67.38,67.32,67.36,31800.0,60.0115,60.056,60.0026,60.0382,31800.0
2013-02-12 13:00:00,67.36,67.39,67.22,67.32,41300.0,60.0382,60.065,59.9134,60.0026,41300.0
2013-02-12 13:30:00,67.29,67.36,67.03,67.27,80000.0,59.9758,60.0382,59.7441,59.958,80000.0
2013-02-12 14:00:00,67.24,67.35,67.04,67.1,49000.0,59.9313,60.0293,59.753,59.8065,49000.0
2013-02-12 14:30:00,67.1,67.18,67.08,67.15,77600.0,59.8065,59.8778,59.7886,59.851,77600.0
2013-02-12 15:00:00,67.13,67.17,67.06,67.09,100700.0,59.8332,59.8689,59.7708,59.7976,100700.0
2013-02-12 15:30:00,67.08,67.13,66.96,67.13,224500.0,59.7886,59.8332,59.6817,59.8332,224500.0
2013-02-13 09:30:00,67.58,67.83,67.31,67.48,68100.0,60.2343,60.4571,59.9936,60.1452,68100.0
2013-02-13 10:00:00,67.48,67.69,67.37,67.52,66600.0,60.1452,60.3323,60.0471,60.1808,66600.0
2013-02-13 10:30:00,67.56,67.59,67.21,67.22,15500.0,60.2165,60.2432,59.9045,59.9134,15500.0
2013-02-13 11:00:00,67.26,67.26,66.9,66.96,26600.0,59.9491,59.9491,59.6282,59.6817,26600.0
2013-02-13 11:30:00,66.92,66.96,66.7,66.72,37300.0,59.646,59.6817,59.45,59.4678,37300.0
2013-02-13 12:00:00,66.73,66.78,66.58,66.6,31000.0,59.4767,59.5213,59.343,59.3608,31000.0
2013-02-13 12:30:00,66.6,66.72,66.56,66.65,24500.0,59.3608,59.4678,59.3252,59.4054,24500.0
2013-02-13 13:00:00,66.58,66.69,66.53,66.61,36700.0,59.343,59.441,59.2984,59.3697,36700.0
2013-02-13 13:30:00,66.62,66.7,66.53,66.57,41400.0,59.3786,59.45,59.2984,59.3341,41400.0
2013-02-13 14:00:00,66.58,66.73,66.58,66.6,33900.0,59.343,59.4767,59.343,59.3608,33900.0
2013-02-13 14:30:00,66.59,66.64,66.5,66.58,45200.0,59.3519,59.3965,59.2717,59.343,45200.0
2013-02-13 15:00:00,66.57,66.9,66.56,66.88,103300.0,59.3341,59.6282,59.3252,59.6104,103300.0
2013-02-13 15:30:00,66.87,66.95,66.74,66.88,218400.0,59.6015,59.6728,59.4856,59.6104,218400.0
2013-02-14 09:30:00,66.97,67.2,66.66,66.99,26400.0,59.6906,59.8956,59.4143,59.7084,26400.0
2013-02-14 10:00:00,66.98,67.35,66.98,67.35,26500.0,59.6995,60.0293,59.6995,60.0293,26500.0
2013-02-14 10:30:00,67.35,67.66,67.31,67.56,25300.0,60.0293,60.3056,59.9936,60.2165,25300.0
2013-02-14 11:00:00,67.56,67.7,67.42,67.49,22600.0,60.2165,60.3413,60.0917,60.1541,22600.0
2013-02-14 11:30:00,67.47,67.54,67.43,67.5,14800.0,60.1363,60.1986,60.1006,60.163,14800.0
2013-02-14 12:00:00,67.51,67.52,67.37,67.5,13100.0,60.1719,60.1808,60.0471,60.163,13100.0
2013-02-14 12:30:00,67.52,67.65,67.42,67.6,13300.0,60.1808,60.2967,60.0917,60.2521,13300.0
2013-02-14 13:00:00,67.54,67.59,67.45,67.46,17500.0,60.1986,60.2432,60.1184,60.1273,17500.0
2013-02-14 13:30:00,67.47,67.53,67.31,67.51,28300.0,60.1363,60.1897,59.9936,60.1719,28300.0
2013-02-14 14:00:00,67.52,67.52,67.37,67.48,24200.0,60.1808,60.1808,60.0471,60.1452,24200.0
2013-02-14 14:30:00,67.51,67.55,67.37,67.42,27500.0,60.1719,60.2076,60.0471,60.0917,27500.0
2013-02-14 15:00:00,67.44,67.45,67.24,67.33,39100.0,60.1095,60.1184,59.9313,60.0115,39100.0
2013-02-14 15:30:00,67.35,67.44,67.25,67.38,101900.0,60.0293,60.1095,59.9402,60.056,101900.0
2013-02-15 09:30:00,67.5,68.0,67.5,67.94,38500.0,60.163,60.6086,60.163,60.5552,38500.0
2013-02-15 10:00:00,68.0,68.17,68.0,68.1,20200.0,60.6086,60.7602,60.6086,60.6978,20200.0
2013-02-15 10:30:00,68.09,68.09,68.0,68.09,8500.0,60.6889,60.6889,60.6086,60.6889,8500.0
2013-02-15 11:00:00,68.09,68.22,68.08,68.11,16500.0,60.6889,60.8047,60.68,60.7067,16500.0
2013-02-15 11:30:00,68.1,68.33,68.04,68.32,11500.0,60.6978,60.9028,60.6443,60.8939,11500.0
2013-02-15 12:00:00,68.35,68.43,68.29,68.41,33900.0,60.9206,60.9919,60.8671,60.9741,33900.0
2013-02-15 12:30:00,68.4,68.48,68.36,68.37,16100.0,60.9652,61.0365,60.9295,60.9384,16100.0
2013-02-15 13:00:00,68.37,68.59,68.36,68.54,20800.0,60.9384,61.1345,60.9295,61.09,20800.0
2013-02-15 13:30:00,68.54,68.66,68.47,68.63,20200.0,61.09,61.1969,61.0276,61.1702,20200.0
2013-02-15 14:00:00,68.64,68.67,67.8,67.81,63500.0,61.1791,61.2058,60.4304,60.4393,63500.0
2013-02-15 14:30:00,67.81,67.86,67.29,67.34,92800.0,60.4393,60.4839,59.9758,60.0204,92800.0
2013-02-15 15:00:00,67.28,67.35,67.05,67.05,148200.0,59.9669,60.0293,59.7619,59.7619,148200.0
2013-02-15 15:30:00,67.06,67.47,66.79,66.8,228800.0,59.7708,60.1363,59.5302,59.5391,228800.0
2013-02-19 09:30:00,66.98,67.26,66.69,67.24,37200.0,59.6995,59.9491,59.441,59.9313,37200.0
2013-02-19 10:00:00,67.27,67.46,67.11,67.11,38700.0,59.958,60.1273,59.8154,59.8154,38700.0
2013-02-19 10:30:00,67.16,67.27,67.05,67.25,29900.0,59.86,59.958,59.7619,59.9402,29900.0
2013-02-19 11:00:00,67.23,67.23,67.02,67.1,13300.0,59.9223,59.9223,59.7352,59.8065,13300.0
2013-02-19 11:30:00,67.11,67.11,66.96,66.98,32300.0,59.8154,59.8154,59.6817,59.6995,32300.0
2013-02-19 12:00:00,66.98,66.99,66.62,66.78,40600.0,59.6995,59.7084,59.3786,59.5213,40600.0
2013-02-19 12:30:00,66.77,66.99,66.76,66.84,27400.0,59.5123,59.7084,59.5034,59.5747,27400.0
2013-02-19 13:00:00,66.84,67.18,66.79,67.06,19200.0,59.5747,59.8778,59.5302,59.7708,19200.0
2013-02-19 13:30:00,67.04,67.19,67.0,67.1,25800.0,59.753,59.8867,59.7173,59.8065,25800.0
2013-02-19 14:00:00,67.12,67.2,67.01,67.12,19200.0,59.8243,59.8956,59.7263,59.8243,19200.0
2013-02-19 14:30:00,67.12,67.3,67.05,67.29,30900.0,59.8243,59.9847,59.7619,59.9758,30900.0
2013-02-19 15:00:00,67.3,67.52,67.28,67.5,73800.0,59.9847,60.1808,59.9669,60.163,73800.0
2013-02-19 15:30:00,67.48,67.68,67.41,67.62,124900.0,60.1452,60.3234,60.0828,60.27,124900.0
2013-02-20 09:30:00,67.38,67.72,66.9,67.06,56400.0,60.056,60.3591,59.6282,59.7708,56400.0
2013-02-20 10:00:00,67.06,67.13,66.91,67.11,35000.0,59.7708,59.8332,59.6371,59.8154,35000.0
2013-02-20 10:30:00,67.09,67.35,67.04,67.33,15500.0,59.7976,60.0293,59.753,60.0115,15500.0
2013-02-20 11:00:00,67.29,67.41,67.2,67.38,12800.0,59.9758,60.0828,59.8956,60.056,12800.0
2013-02-20 11:30:00,67.39,67.39,67.24,67.27,19600.0,60.065,60.065,59.9313,59.958,19600.0
2013-02-20 12:00:00,67.25,67.39,67.14,67.37,10100.0,59.9402,60.065,59.8421,60.0471,10100.0
2013-02-20 12:30:00,67.38,67.54,67.38,67.52,8900.0,60.056,60.1986,60.056,60.1808,8900.0
2013-02-20 13:00:00,67.51,67.52,67.34,67.42,13900.0,60.1719,60.1808,60.0204,60.0917,13900.0
2013-02-20 13:30:00,67.42,67.42,67.26,67.33,12900.0,60.0917,60.0917,59.9491,60.0115,12900.0
2013-02-20 14:00:00,67.32,67.43,67.22,67.26,41300.0,60.0026,60.1006,59.9134,59.9491,41300.0
2013-02-20 14:30:00,67.25,67.27,66.77,66.79,77800.0,59.9402,59.958,59.5123,59.5302,77800.0
2013-02-20 15:00:00,66.79,66.79,66.51,66.52,43000.0,59.5302,59.5302,59.2806,59.2895,43000.0
2013-02-20 15:30:00,66.54,66.65,66.36,66.49,143600.0,59.3073,59.4054,59.1469,59.2628,143600.0
2013-02-21 09:30:00,66.56,67.37,66.5,66.57,49900.0,59.3252,60.0471,59.2717,59.3341,49900.0
2013-02-21 10:00:00,66.5,66.69,66.2,66.62,36500.0,59.2717,59.441,59.0043,59.3786,36500.0
2013-02-21 10:30:00,66.61,66.69,66.56,66.63,17000.0,59.3697,59.441,59.3252,59.3876,17000.0
2013-02-21 11:00:00,66.59,66.64,66.12,66.22,25700.0,59.3519,59.3965,58.933,59.0221,25700.0
2013-02-21 11:30:00,66.19,66.2,65.9,65.94,21400.0,58.9954,59.0043,58.7369,58.7726,21400.0
2013-02-21 12:00:00,65.93,65.93,65.68,65.74,23400.0,58.7636,58.7636,58.5408,58.5943,23400.0
2013-02-21 12:30:00,65.77,65.85,65.61,65.85,15000.0,58.621,58.6923,58.4784,58.6923,15000.0
2013-02-21 13:00:00,65.88,65.91,65.68,65.81,11900.0,58.7191,58.7458,58.5408,58.6567,11900.0
2013-02-21 13:30:00,65.84,65.85,65.67,65.71,18300.0,58.6834,58.6923,58.5319,58.5676,18300.0
2013-02-21 14:00:00,65.73,65.73,65.53,65.65,25300.0,58.5854,58.5854,58.4071,58.5141,25300.0
2013-02-21 14:30:00,65.65,65.98,65.64,65.97,33600.0,58.5141,58.8082,58.5052,58.7993,33600.0
2013-02-21 15:00:00,65.98,66.28,65.95,66.24,34500.0,58.8082,59.0756,58.7815,59.04,34500.0
2013-02-21 15:30:00,66.23,66.31,65.87,66.07,131000.0,59.031,59.1023,58.7102,58.8884,131000.0
2013-02-22 09:30:00,66.4,67.42,66.18,66.66,45000.0,59.1826,60.0917,58.9865,59.4143,45000.0
2013-02-22 10:00:00,66.65,67.01,66.64,66.89,27800.0,59.4054,59.7263,59.3965,59.6193,27800.0
2013-02-22 10:30:00,66.88,67.02,66.76,66.93,48100.0,59.6104,59.7352,59.5034,59.655,48100.0
2013-02-22 11:00:00,66.92,67.01,66.71,66.83,22900.0,59.646,59.7263,59.4589,59.5658,22900.0
2013-02-22 11:30:00,66.85,67.16,66.84,67.13,15500.0,59.5836,59.86,59.5747,59.8332,15500.0
2013-02-22 12:00:00,67.15,67.19,67.07,67.19,11700.0,59.851,59.8867,59.7797,59.8867,11700.0
2013-02-22 12:30:00,67.16,67.31,67.16,67.25,9000.0,59.86,59.9936,59.86,59.9402,9000.0
2013-02-22 13:00:00,67.26,67.27,66.97,67.01,13000.0,59.9491,59.958,59.6906,59.7263,13000.0
2013-02-22 13:30:00,67.0,67.05,66.95,67.0,10700.0,59.7173,59.7619,59.6728,59.7173,10700.0
2013-02-22 14:00:00,67.0,67.19,66.94,67.18,37100.0,59.7173,59.8867,59.6639,59.8778,37100.0
2013-02-22 14:30:00,67.18,67.18,66.86,66.92,25600.0,59.8778,59.8778,59.5926,59.646,25600.0
2013-02-22 15:00:00,66.92,67.19,66.9,67.19,56300.0,59.646,59.8867,59.6282,59.8867,56300.0
2013-02-22 15:30:00,67.2,67.28,67.11,67.28,53400.0,59.8956,59.9669,59.8154,59.9669,53400.0
2013-02-25 09:30:00,67.42,67.75,67.19,67.36,26900.0,60.0917,60.3858,59.8867,60.0382,26900.0
2013-02-25 10:00:00,67.44,67.74,67.17,67.21,38200.0,60.1095,60.3769,59.8689,59.9045,38200.0
2013-02-25 10:30:00,67.22,67.67,67.22,67.28,27500.0,59.9134,60.3145,59.9134,59.9669,27500.0
2013-02-25 11:00:00,67.35,67.62,67.27,67.41,24100.0,60.0293,60.27,59.958,60.0828,24100.0
2013-02-25 11:30:00,67.4,67.6,67.22,67.31,34400.0,60.0739,60.2521,59.9134,59.9936,34400.0
2013-02-25 12:00:00,67.26,67.42,67.09,67.16,23600.0,59.9491,60.0917,59.7976,59.86,23600.0
2013-02-25 12:30:00,67.15,67.35,67.12,67.32,24600.0,59.851,60.0293,59.8243,60.0026,24600.0
2013-02-25 13:00:00,67.35,67.38,67.04,67.04,34000.0,60.0293,60.056,59.753,59.753,34000.0
2013-02-25 13:30:00,67.05,67.06,66.58,66.58,19500.0,59.7619,59.7708,59.343,59.343,19500.0
2013-02-25 14:00:00,66.58,66.9,66.49,66.88,54600.0,59.343,59.6282,59.2628,59.6104,54600.0
2013-02-25 14:30:00,66.89,66.99,66.71,66.85,15800.0,59.6193,59.7084,59.4589,59.5836,15800.0
2013-02-25 15:00:00,66.84,66.92,66.43,66.44,47900.0,59.5747,59.646,59.2093,59.2182,47900.0
2013-02-25 15:30:00,66.45,66.52,66.03,66.05,79800.0,59.2271,59.2895,58.8528,58.8706,79800.0
2013-02-26 09:30:00,66.42,66.72,66.01,66.22,35200.0,59.2004,59.4678,58.835,59.0221,35200.0
2013-02-26 10:00:00,66.3,66.62,65.84,66.02,79900.0,59.0934,59.3786,58.6834,58.8439,79900.0
2013-02-26 10:30:00,66.03,66.47,65.8,66.35,48600.0,58.8528,59.245,58.6478,59.138,48600.0
2013-02-26 11:00:00,66.33,66.36,65.99,66.26,26500.0,59.1202,59.1469,58.8171,59.0578,26500.0
2013-02-26 11:30:00,66.21,66.26,65.9,66.09,22700.0,59.0132,59.0578,58.7369,58.9063,22700.0
2013-02-26 12:00:00,66.1,66.6,66.04,66.53,15500.0,58.9152,59.3608,58.8617,59.2984,15500.0
2013-02-26 12:30:00,66.5,66.68,66.44,66.46,11200.0,59.2717,59.4321,59.2182,59.236,11200.0
2013-02-26 13:00:00,66.44,66.56,66.26,66.4,14200.0,59.2182,59.3252,59.0578,59.1826,14200.0
2013-02-26 13:30:00,66.41,66.5,66.25,66.27,16900.0,59.1915,59.2717,59.0489,59.0667,16900.0
2013-02-26 14:00:00,66.27,66.39,66.23,66.32,11000.0,59.0667,59.1736,59.031,59.1113,11000.0
2013-02-26 14:30:00,66.32,66.44,66.23,66.4,33400.0,59.1113,59.2182,59.031,59.1826,33400.0
2013-02-26 15:00:00,66.4,66.43,66.25,66.34,40300.0,59.1826,59.2093,59.0489,59.1291,40300.0
2013-02-26 15:30:00,66.35,66.48,66.29,66.34,58100.0,59.138,59.2539,59.0845,59.1291,58100.0
2013-02-27 09:30:00,66.96,69.73,66.91,69.23,320500.0,59.6817,62.1506,59.6371,61.705,320500.0
2013-02-27 10:00:00,69.24,69.7,69.07,69.6,243900.0,61.7139,62.1239,61.5623,62.0347,243900.0
2013-02-27 10:30:00,69.6,70.25,69.22,70.0,195400.0,62.0347,62.6141,61.696,62.3913,195400.0
2013-02-27 11:00:00,70.02,70.25,69.67,70.1,113400.0,62.4091,62.6141,62.0971,62.4804,113400.0
2013-02-27 11:30:00,70.07,70.51,70.06,70.4,71400.0,62.4536,62.8458,62.4447,62.7478,71400.0
2013-02-27 12:00:00,70.42,70.42,69.9,69.99,112700.0,62.7656,62.7656,62.3021,62.3823,112700.0
2013-02-27 12:30:00,69.99,70.01,69.51,69.64,100500.0,62.3823,62.4002,61.9545,62.0704,100500.0
2013-02-27 13:00:00,69.64,69.83,69.41,69.71,91900.0,62.0704,62.2397,61.8654,62.1328,91900.0
2013-02-27 13:30:00,69.71,70.19,69.69,69.83,139000.0,62.1328,62.5606,62.115,62.2397,139000.0
2013-02-27 14:00:00,69.83,69.96,69.61,69.89,84000.0,62.2397,62.3556,62.0436,62.2932,84000.0
2013-02-27 14:30:00,69.89,70.19,69.88,70.19,68200.0,62.2932,62.5606,62.2843,62.5606,68200.0
2013-02-27 15:00:00,70.17,70.24,69.62,70.13,226700.0,62.5428,62.6052,62.0526,62.5071,226700.0
2013-02-27 15:30:00,70.17,70.55,69.81,69.85,211100.0,62.5428,62.8815,62.2219,62.2576,211100.0
2013-02-28 09:30:00,69.8,70.1,69.1,69.8,117700.0,62.213,62.4804,61.5891,62.213,117700.0
2013-02-28 10:00:00,69.81,69.87,69.41,69.53,65600.0,62.2219,62.2754,61.8654,61.9723,65600.0
2013-02-28 10:30:00,69.53,69.61,69.05,69.25,70700.0,61.9723,62.0436,61.5445,61.7228,70700.0
2013-02-28 11:00:00,69.27,69.72,69.18,69.6,32500.0,61.7406,62.1417,61.6604,62.0347,32500.0
2013-02-28 11:30:00,69.61,69.63,69.43,69.57,49500.0,62.0436,62.0615,61.8832,62.008,49500.0
2013-02-28 12:00:00,69.58,69.75,69.52,69.74,25300.0,62.0169,62.1684,61.9634,62.1595,25300.0
2013-02-28 12:30:00,69.74,69.99,69.74,69.86,17900.0,62.1595,62.3823,62.1595,62.2665,17900.0
2013-02-28 13:00:00,69.83,69.99,69.77,69.93,35900.0,62.2397,62.3823,62.1863,62.3289,35900.0
2013-02-28 13:30:00,69.94,70.0,69.9,69.93,25600.0,62.3378,62.3913,62.3021,62.3289,25600.0
2013-02-28 14:00:00,69.92,70.04,69.67,69.95,141000.0,62.32,62.4269,62.0971,62.3467,141000.0
2013-02-28 14:30:00,69.95,70.0,69.87,69.94,55900.0,62.3467,62.3913,62.2754,62.3378,55900.0
2013-02-28 15:00:00,69.91,69.93,69.65,69.75,49500.0,62.311,62.3289,62.0793,62.1684,49500.0
2013-02-28 15:30:00,69.74,69.93,69.49,69.57,138000.0,62.1595,62.3289,61.9367,62.008,138000.0
2013-03-01 09:30:00,69.99,69.99,68.53,68.9,156200.0,62.3823,62.3823,61.081,61.4108,156200.0
2013-03-01 10:00:00,69.0,69.53,68.91,69.08,121700.0,61.5,61.9723,61.4197,61.5713,121700.0
2013-03-01 10:30:00,69.08,69.34,69.01,69.29,92400.0,61.5713,61.803,61.5089,61.7584,92400.0
2013-03-01 11:00:00,69.32,69.34,68.96,69.04,70100.0,61.7852,61.803,61.4643,61.5356,70100.0
2013-03-01 11:30:00,69.06,69.35,68.91,69.0,42800.0,61.5534,61.8119,61.4197,61.5,42800.0
2013-03-01 12:00:00,69.05,69.3,69.03,69.05,44000.0,61.5445,61.7673,61.5267,61.5445,44000.0
2013-03-01 12:30:00,69.08,69.33,68.99,69.33,37100.0,61.5713,61.7941,61.491,61.7941,37100.0
2013-03-01 13:00:00,69.36,69.39,68.95,68.95,42300.0,61.8208,61.8476,61.4554,61.4554,42300.0
2013-03-01 13:30:00,68.98,69.05,68.88,69.04,44900.0,61.4821,61.5445,61.393,61.5356,44900.0
2013-03-01 14:00:00,69.08,69.26,68.91,68.98,49500.0,61.5713,61.7317,61.4197,61.4821,49500.0
2013-03-01 14:30:00,68.99,69.15,68.72,69.15,72300.0,61.491,61.6336,61.2504,61.6336,72300.0
2013-03-01 15:00:00,69.14,69.3,68.96,69.01,94500.0,61.6247,61.7673,61.4643,61.5089,94500.0
2013-03-01 15:30:00,69.01,69.33,69.01,69.16,156600.0,61.5089,61.7941,61.5089,61.6426,156600.0
2013-03-04 09:30:00,69.0,69.78,68.82,69.37,80400.0,61.5,62.1952,61.3395,61.8297,80400.0
2013-03-04 10:00:00,69.35,69.66,69.25,69.52,36300.0,61.8119,62.0882,61.7228,61.9634,36300.0
2013-03-04 10:30:00,69.54,69.78,69.43,69.6,31500.0,61.9813,62.1952,61.8832,62.0347,31500.0
2013-03-04 11:00:00,69.6,69.73,69.32,69.38,114200.0,62.0347,62.1506,61.7852,61.8386,114200.0
2013-03-04 11:30:00,69.36,69.43,69.16,69.17,79100.0,61.8208,61.8832,61.6426,61.6515,79100.0
2013-03-04 12:00:00,69.17,69.25,68.77,68.77,29900.0,61.6515,61.7228,61.295,61.295,29900.0
2013-03-04 12:30:00,68.82,69.03,68.7,69.0,20200.0,61.3395,61.5267,61.2326,61.5,20200.0
2013-03-04 13:00:00,68.99,69.33,68.93,69.31,24100.0,61.491,61.7941,61.4376,61.7763,24100.0
2013-03-04 13:30:00,69.32,69.33,69.13,69.22,21700.0,61.7852,61.7941,61.6158,61.696,21700.0
2013-03-04 14:00:00,69.22,69.25,69.06,69.22,57400.0,61.696,61.7228,61.5534,61.696,57400.0
2013-03-04 14:30:00,69.24,69.37,69.11,69.34,68700.0,61.7139,61.8297,61.598,61.803,68700.0
2013-03-04 15:00:00,69.34,69.55,69.31,69.46,64500.0,61.803,61.9902,61.7763,61.91,64500.0
2013-03-04 15:30:00,69.48,69.67,69.4,69.61,92000.0,61.9278,62.0971,61.8565,62.0436,92000.0
2013-03-05 09:30:00,69.77,70.31,69.76,70.24,81300.0,62.1863,62.6676,62.1773,62.6052,81300.0
2013-03-05 10:00:00,70.27,70.45,70.0,70.23,116000.0,62.6319,62.7923,62.3913,62.5963,116000.0
2013-03-05 10:30:00,70.26,70.46,70.2,70.25,26800.0,62.623,62.8013,62.5695,62.6141,26800.0
2013-03-05 11:00:00,70.19,70.26,69.91,70.2,49900.0,62.5606,62.623,62.311,62.5695,49900.0
2013-03-05 11:30:00,70.2,70.52,70.11,70.27,37200.0,62.5695,62.8547,62.4893,62.6319,37200.0
2013-03-05 12:00:00,70.29,70.45,70.23,70.26,21100.0,62.6497,62.7923,62.5963,62.623,21100.0
2013-03-05 12:30:00,70.26,70.43,70.14,70.27,101600.0,62.623,62.7745,62.516,62.6319,101600.0
2013-03-05 13:00:00,70.27,70.35,69.98,70.28,123300.0,62.6319,62.7032,62.3734,62.6408,123300.0
2013-03-05 13:30:00,70.26,70.36,70.15,70.28,19900.0,62.623,62.7121,62.525,62.6408,19900.0
2013-03-05 14:00:00,70.28,70.37,70.19,70.19,18200.0,62.6408,62.721,62.5606,62.5606,18200.0
2013-03-05 14:30:00,70.24,70.25,69.97,70.03,40300.0,62.6052,62.6141,62.3645,62.418,40300.0
2013-03-05 15:00:00,70.03,70.06,69.84,70.06,55900.0,62.418,62.4447,62.2486,62.4447,55900.0
2013-03-05 15:30:00,70.05,70.22,70.01,70.21,60800.0,62.4358,62.5873,62.4002,62.5784,60800.0
2013-03-06 09:30:00,70.55,71.19,70.55,71.15,105900.0,62.8815,63.4519,62.8815,63.4163,105900.0
2013-03-06 10:00:00,71.12,71.85,71.12,71.28,139000.0,63.3895,64.0402,63.3895,63.5321,139000.0
2013-03-06 10:30:00,71.23,71.3,70.71,70.88,50100.0,63.4876,63.55,63.0241,63.1756,50100.0
2013-03-06 11:00:00,70.9,70.92,70.32,70.64,55300.0,63.1934,63.2113,62.6765,62.9617,55300.0
2013-03-06 11:30:00,70.63,70.79,70.17,70.23,34500.0,62.9528,63.0954,62.5428,62.5963,34500.0
2013-03-06 12:00:00,70.23,70.35,70.05,70.06,15500.0,62.5963,62.7032,62.4358,62.4447,15500.0
2013-03-06 12:30:00,70.03,70.35,70.03,70.13,18700.0,62.418,62.7032,62.418,62.5071,18700.0
2013-03-06 13:00:00,70.13,70.3,70.09,70.13,15800.0,62.5071,62.6586,62.4715,62.5071,15800.0
2013-03-06 13:30:00,70.16,70.4,70.14,70.34,18100.0,62.5339,62.7478,62.516,62.6943,18100.0
2013-03-06 14:00:00,70.33,70.4,70.2,70.25,48400.0,62.6854,62.7478,62.5695,62.6141,48400.0
2013-03-06 14:30:00,70.28,70.37,70.1,70.14,40200.0,62.6408,62.721,62.4804,62.516,40200.0
2013-03-06 15:00:00,70.13,70.17,69.98,70.06,65300.0,62.5071,62.5428,62.3734,62.4447,65300.0
2013-03-06 15:30:00,70.09,70.09,69.58,69.7,157300.0,62.4715,62.4715,62.0169,62.1239,157300.0
2013-03-07 09:30:00,70.0,70.08,68.92,69.26,95500.0,62.3913,62.4626,61.4286,61.7317,95500.0
2013-03-07 10:00:00,69.29,69.3,68.97,69.17,68800.0,61.7584,61.7673,61.4732,61.6515,68800.0
2013-03-07 10:30:00,69.2,69.32,68.97,69.09,42700.0,61.6782,61.7852,61.4732,61.5802,42700.0
2013-03-07 11:00:00,69.09,69.16,68.98,69.14,43700.0,61.5802,61.6426,61.4821,61.6247,43700.0
2013-03-07 11:30:00,69.11,69.38,69.08,69.17,26300.0,61.598,61.8386,61.5713,61.6515,26300.0
2013-03-07 12:00:00,69.21,69.26,69.07,69.17,25200.0,61.6871,61.7317,61.5623,61.6515,25200.0
2013-03-07 12:30:00,69.18,69.18,68.78,68.84,22900.0,61.6604,61.6604,61.3039,61.3573,22900.0
2013-03-07 13:00:00,68.84,68.87,68.75,68.75,33000.0,61.3573,61.3841,61.2771,61.2771,33000.0
2013-03-07 13:30:00,68.75,68.86,68.71,68.78,29000.0,61.2771,61.3752,61.2415,61.3039,29000.0
2013-03-07 14:00:00,68.79,68.87,68.73,68.83,36900.0,61.3128,61.3841,61.2593,61.3484,36900.0
2013-03-07 14:30:00,68.83,68.87,68.75,68.79,53700.0,61.3484,61.3841,61.2771,61.3128,53700.0
2013-03-07 15:00:00,68.81,69.0,68.77,68.98,77700.0,61.3306,61.5,61.295,61.4821,77700.0
2013-03-07 15:30:00,68.98,69.28,68.97,69.21,215300.0,61.4821,61.7495,61.4732,61.6871,215300.0
2013-03-08 09:30:00,69.58,70.55,68.91,69.23,73100.0,62.0169,62.8815,61.4197,61.705,73100.0
2013-03-08 10:00:00,69.27,69.31,68.73,68.86,58300.0,61.7406,61.7763,61.2593,61.3752,58300.0
2013-03-08 10:30:00,68.86,69.35,68.81,69.22,56800.0,61.3752,61.8119,61.3306,61.696,56800.0
2013-03-08 11:00:00,69.27,69.4,69.21,69.33,60000.0,61.7406,61.8565,61.6871,61.7941,60000.0
2013-03-08 11:30:00,69.36,69.39,69.17,69.21,20900.0,61.8208,61.8476,61.6515,61.6871,20900.0
2013-03-08 12:00:00,69.25,69.32,69.19,69.22,26200.0,61.7228,61.7852,61.6693,61.696,26200.0
2013-03-08 12:30:00,69.18,69.28,69.05,69.23,14500.0,61.6604,61.7495,61.5445,61.705,14500.0
2013-03-08 13:00:00,69.2,69.22,69.06,69.11,83500.0,61.6782,61.696,61.5534,61.598,83500.0
2013-03-08 13:30:00,69.11,69.16,68.92,69.02,29300.0,61.598,61.6426,61.4286,61.5178,29300.0
2013-03-08 14:00:00,68.99,69.16,68.99,69.08,34800.0,61.491,61.6426,61.491,61.5713,34800.0
2013-03-08 14:30:00,69.1,69.15,69.0,69.04,29600.0,61.5891,61.6336,61.5,61.5356,29600.0
2013-03-08 15:00:00,69.05,69.39,69.05,69.36,91800.0,61.5445,61.8476,61.5445,61.8208,91800.0
2013-03-08 15:30:00,69.35,69.44,69.24,69.28,119000.0,61.8119,61.8921,61.7139,61.7495,119000.0
2013-03-11 09:30:00,69.13,69.46,68.88,69.3,45800.0,61.6158,61.91,61.393,61.7673,45800.0
2013-03-11 10:00:00,69.29,69.34,68.88,68.92,65500.0,61.7584,61.803,61.393,61.4286,65500.0
2013-03-11 10:30:00,68.92,69.12,68.83,69.05,26200.0,61.4286,61.6069,61.3484,61.5445,26200.0
2013-03-11 11:00:00,69.05,69.06,68.88,68.95,24900.0,61.5445,61.5534,61.393,61.4554,24900.0
2013-03-11 11:30:00,68.93,68.95,68.66,68.7,40600.0,61.4376,61.4554,61.1969,61.2326,40600.0
2013-03-11 12:00:00,68.69,69.01,68.64,68.9,39000.0,61.2236,61.5089,61.1791,61.4108,39000.0
2013-03-11 12:30:00,68.93,69.06,68.89,69.03,21700.0,61.4376,61.5534,61.4019,61.5267,21700.0
2013-03-11 13:00:00,69.04,69.23,68.95,69.08,21100.0,61.5356,61.705,61.4554,61.5713,21100.0
2013-03-11 13:30:00,69.05,69.26,69.02,69.18,34100.0,61.5445,61.7317,61.5178,61.6604,34100.0
2013-03-11 14:00:00,69.19,69.23,69.03,69.04,38000.0,61.6693,61.705,61.5267,61.5356,38000.0
2013-03-11 14:30:00,69.08,69.16,68.77,68.77,34600.0,61.5713,61.6426,61.295,61.295,34600.0
2013-03-11 15:00:00,68.78,68.79,68.58,68.7,49400.0,61.3039,61.3128,61.1256,61.2326,49400.0
2013-03-11 15:30:00,68.69,68.9,68.65,68.89,99000.0,61.2236,61.4108,61.188,61.4019,99000.0
2013-03-12 09:30:00,68.97,69.02,68.6,68.74,60100.0,61.4732,61.5178,61.1434,61.2682,60100.0
2013-03-12 10:00:00,68.76,68.98,68.6,68.98,70700.0,61.286,61.4821,61.1434,61.4821,70700.0
2013-03-12 10:30:00,68.98,69.14,68.93,68.93,47100.0,61.4821,61.6247,61.4376,61.4376,47100.0
2013-03-12 11:00:00,68.92,68.92,68.64,68.7,41900.0,61.4286,61.4286,61.1791,61.2326,41900.0
2013-03-12 11:30:00,68.68,68.85,68.45,68.83,25500.0,61.2147,61.3663,61.0097,61.3484,25500.0
2013-03-12 12:00:00,68.86,69.01,68.8,68.92,46300.0,61.3752,61.5089,61.3217,61.4286,46300.0
2013-03-12 12:30:00,68.95,69.19,68.87,69.14,40500.0,61.4554,61.6693,61.3841,61.6247,40500.0
2013-03-12 13:00:00,69.05,69.23,68.96,69.13,58100.0,61.5445,61.705,61.4643,61.6158,58100.0
2013-03-12 13:30:00,69.12,69.24,68.98,69.14,61200.0,61.6069,61.7139,61.4821,61.6247,61200.0
2013-03-12 14:00:00,69.13,69.34,69.09,69.3,33500.0,61.6158,61.803,61.5802,61.7673,33500.0
2013-03-12 14:30:00,69.31,69.44,69.24,69.41,43900.0,61.7763,61.8921,61.7139,61.8654,43900.0
2013-03-12 15:00:00,69.39,69.62,69.39,69.59,113300.0,61.8476,62.0526,61.8476,62.0258,113300.0
2013-03-12 15:30:00,69.59,70.15,69.56,70.09,395600.0,62.0258,62.525,61.9991,62.4715,395600.0
2013-03-13 09:30:00,70.14,73.33,70.14,73.32,586200.0,62.516,65.3593,62.516,65.3504,586200.0
2013-03-13 10:00:00,73.32,73.37,72.32,72.98,289200.0,65.3504,65.3949,64.4591,65.0473,289200.0
2013-03-13 10:30:00,72.94,73.36,72.65,73.32,145600.0,65.0117,65.386,64.7532,65.3504,145600.0
2013-03-13 11:00:00,73.32,73.7,73.0,73.7,146600.0,65.3504,65.6891,65.0652,65.6891,146600.0
2013-03-13 11:30:00,73.7,73.83,72.93,73.06,134400.0,65.6891,65.8049,65.0028,65.1186,134400.0
2013-03-13 12:00:00,73.07,73.24,72.86,73.08,85700.0,65.1276,65.2791,64.9404,65.1365,85700.0
2013-03-13 12:30:00,73.06,73.21,72.9,73.05,64400.0,65.1186,65.2523,64.976,65.1097,64400.0
2013-03-13 13:00:00,73.06,73.14,72.96,72.97,81100.0,65.1186,65.1899,65.0295,65.0384,81100.0
2013-03-13 13:30:00,72.95,73.4,72.94,73.28,152800.0,65.0206,65.4217,65.0117,65.3147,152800.0
2013-03-13 14:00:00,73.3,73.48,73.08,73.22,130600.0,65.3326,65.493,65.1365,65.2613,130600.0
2013-03-13 14:30:00,73.22,74.47,73.17,74.05,332700.0,65.2613,66.3754,65.2167,66.001,332700.0
2013-03-13 15:00:00,74.06,74.36,73.77,74.02,240900.0,66.0099,66.2773,65.7515,65.9743,240900.0
2013-03-13 15:30:00,74.0,74.52,73.86,74.43,381000.0,65.9565,66.4199,65.8317,66.3397,381000.0
2013-03-14 09:30:00,74.37,74.59,73.7,74.48,214900.0,66.2863,66.4823,65.6891,66.3843,214900.0
2013-03-14 10:00:00,74.48,74.93,73.55,73.74,143000.0,66.3843,66.7854,65.5554,65.7247,143000.0
2013-03-14 10:30:00,73.71,73.99,73.67,73.92,43700.0,65.698,65.9476,65.6623,65.8852,43700.0
2013-03-14 11:00:00,73.94,74.05,73.87,73.9,38000.0,65.903,66.001,65.8406,65.8673,38000.0
2013-03-14 11:30:00,73.89,74.17,73.77,74.17,77600.0,65.8584,66.108,65.7515,66.108,77600.0
2013-03-14 12:00:00,74.16,74.25,74.05,74.13,34600.0,66.0991,66.1793,66.001,66.0723,34600.0
2013-03-14 12:30:00,74.14,74.37,74.14,74.24,40300.0,66.0813,66.2863,66.0813,66.1704,40300.0
2013-03-14 13:00:00,74.25,74.31,74.09,74.15,34400.0,66.1793,66.2328,66.0367,66.0902,34400.0
2013-03-14 13:30:00,74.13,74.15,73.95,74.02,33900.0,66.0723,66.0902,65.9119,65.9743,33900.0
2013-03-14 14:00:00,74.02,74.17,73.97,74.12,51700.0,65.9743,66.108,65.9297,66.0634,51700.0
2013-03-14 14:30:00,74.12,74.15,73.94,74.05,53800.0,66.0634,66.0902,65.903,66.001,53800.0
2013-03-14 15:00:00,74.05,74.32,73.97,74.21,109900.0,66.001,66.2417,65.9297,66.1436,109900.0
2013-03-14 15:30:00,74.2,74.54,74.16,74.5,199500.0,66.1347,66.4378,66.0991,66.4021,199500.0
2013-03-15 09:30:00,73.61,73.93,73.08,73.19,292400.0,65.6089,65.8941,65.1365,65.2345,292400.0
2013-03-15 10:00:00,73.2,73.65,72.63,72.98,193200.0,65.2434,65.6445,64.7354,65.0473,193200.0
2013-03-15 10:30:00,72.98,73.15,72.65,73.04,74800.0,65.0473,65.1989,64.7532,65.1008,74800.0
2013-03-15 11:00:00,73.06,73.3,72.91,73.24,38500.0,65.1186,65.3326,64.9849,65.2791,38500.0
2013-03-15 11:30:00,73.25,73.39,73.2,73.26,47900.0,65.288,65.4128,65.2434,65.2969,47900.0
2013-03-15 12:00:00,73.25,73.29,73.06,73.07,22000.0,65.288,65.3236,65.1186,65.1276,22000.0
2013-03-15 12:30:00,73.06,73.12,72.95,73.06,23600.0,65.1186,65.1721,65.0206,65.1186,23600.0
2013-03-15 13:00:00,73.03,73.35,73.03,73.35,33300.0,65.0919,65.3771,65.0919,65.3771,33300.0
2013-03-15 13:30:00,73.36,73.51,73.35,73.4,21900.0,65.386,65.5197,65.3771,65.4217,21900.0
2013-03-15 14:00:00,73.4,73.6,73.4,73.49,19600.0,65.4217,65.5999,65.4217,65.5019,19600.0
2013-03-15 14:30:00,73.5,73.54,73.36,73.47,20900.0,65.5108,65.5465,65.386,65.4841,20900.0
2013-03-15 15:00:00,73.47,73.68,73.47,73.56,37000.0,65.4841,65.6713,65.4841,65.5643,37000.0
2013-03-15 15:30:00,73.57,74.08,73.52,74.01,172400.0,65.5732,66.0278,65.5286,65.9654,172400.0
2013-03-18 09:30:00,73.26,74.37,73.04,74.36,48500.0,65.2969,66.2863,65.1008,66.2773,48500.0
2013-03-18 10:00:00,74.3,74.32,73.98,74.18,84600.0,66.2239,66.2417,65.9386,66.1169,84600.0
2013-03-18 10:30:00,74.19,74.19,73.84,73.86,40600.0,66.1258,66.1258,65.8139,65.8317,40600.0
2013-03-18 11:00:00,73.86,74.21,73.86,74.18,20200.0,65.8317,66.1436,65.8317,66.1169,20200.0
2013-03-18 11:30:00,74.15,74.32,74.14,74.28,26100.0,66.0902,66.2417,66.0813,66.206,26100.0
2013-03-18 12:00:00,74.3,74.48,74.09,74.12,40600.0,66.2239,66.3843,66.0367,66.0634,40600.0
2013-03-18 12:30:00,74.12,74.13,73.91,73.92,23800.0,66.0634,66.0723,65.8763,65.8852,23800.0
2013-03-18 13:00:00,73.92,73.97,73.79,73.8,16500.0,65.8852,65.9297,65.7693,65.7782,16500.0
2013-03-18 13:30:00,73.83,73.97,73.81,73.91,20200.0,65.8049,65.9297,65.7871,65.8763,20200.0
2013-03-18 14:00:00,73.91,74.02,73.83,74.02,43000.0,65.8763,65.9743,65.8049,65.9743,43000.0
2013-03-18 14:30:00,74.04,74.1,73.74,73.79,27500.0,65.9921,66.0456,65.7247,65.7693,27500.0
2013-03-18 15:00:00,73.79,74.05,73.78,73.86,43200.0,65.7693,66.001,65.7604,65.8317,43200.0
2013-03-18 15:30:00,73.88,74.16,73.64,74.1,168800.0,65.8495,66.0991,65.6356,66.0456,168800.0
2013-03-19 09:30:00,74.13,74.41,74.0,74.35,54900.0,66.0723,66.3219,65.9565,66.2684,54900.0
2013-03-19 10:00:00,74.43,74.64,74.18,74.18,47000.0,66.3397,66.5269,66.1169,66.1169,47000.0
2013-03-19 10:30:00,74.15,74.4,74.1,74.26,27700.0,66.0902,66.313,66.0456,66.1882,27700.0
2013-03-19 11:00:00,74.2,74.44,74.12,74.37,28800.0,66.1347,66.3486,66.0634,66.2863,28800.0
2013-03-19 11:30:00,74.39,74.69,73.73,73.88,78200.0,66.3041,66.5715,65.7158,65.8495,78200.0
2013-03-19 12:00:00,73.9,74.13,73.68,74.13,24100.0,65.8673,66.0723,65.6713,66.0723,24100.0
2013-03-19 12:30:00,74.16,74.16,73.91,74.01,64000.0,66.0991,66.0991,65.8763,65.9654,64000.0
2013-03-19 13:00:00,74.01,74.15,73.49,73.99,131300.0,65.9654,66.0902,65.5019,65.9476,131300.0
2013-03-19 13:30:00,73.88,74.0,73.42,74.0,116000.0,65.8495,65.9565,65.4395,65.9565,116000.0
2013-03-19 14:00:00,73.96,74.26,73.95,74.04,72200.0,65.9208,66.1882,65.9119,65.9921,72200.0
2013-03-19 14:30:00,74.08,74.23,73.89,73.89,73600.0,66.0278,66.1615,65.8584,65.8584,73600.0
2013-03-19 15:00:00,73.9,74.15,73.67,73.81,127500.0,65.8673,66.0902,65.6623,65.7871,127500.0
2013-03-19 15:30:00,73.75,73.92,73.63,73.87,117100.0,65.7336,65.8852,65.6267,65.8406,117100.0
2013-03-20 09:30:00,73.84,74.41,73.59,74.29,89000.0,65.8139,66.3219,65.591,66.2149,89000.0
2013-03-20 10:00:00,74.32,74.37,74.09,74.19,30700.0,66.2417,66.2863,66.0367,66.1258,30700.0
2013-03-20 10:30:00,74.18,74.6,74.16,74.44,22900.0,66.1169,66.4913,66.0991,66.3486,22900.0
2013-03-20 11:00:00,74.47,74.48,74.29,74.46,12700.0,66.3754,66.3843,66.2149,66.3665,12700.0
2013-03-20 11:30:00,74.49,74.58,74.37,74.43,24100.0,66.3932,66.4734,66.2863,66.3397,24100.0
2013-03-20 12:00:00,74.38,74.53,74.17,74.17,32100.0,66.2952,66.4289,66.108,66.108,32100.0
2013-03-20 12:30:00,74.21,74.25,74.01,74.05,16300.0,66.1436,66.1793,65.9654,66.001,16300.0
2013-03-20 13:00:00,74.05,74.21,73.94,74.18,22600.0,66.001,66.1436,65.903,66.1169,22600.0
2013-03-20 13:30:00,74.18,74.24,74.02,74.04,17600.0,66.1169,66.1704,65.9743,65.9921,17600.0
2013-03-20 14:00:00,74.06,74.5,73.96,74.4,64200.0,66.0099,66.4021,65.9208,66.313,64200.0
2013-03-20 14:30:00,74.4,74.71,74.34,74.55,42800.0,66.313,66.5893,66.2595,66.4467,42800.0
2013-03-20 15:00:00,74.55,74.74,74.44,74.48,81800.0,66.4467,66.616,66.3486,66.3843,81800.0
2013-03-20 15:30:00,74.48,74.68,74.33,74.68,127600.0,66.3843,66.5626,66.2506,66.5626,127600.0
2013-03-21 09:30:00,74.4,75.02,74.3,74.81,47300.0,66.313,66.8656,66.2239,66.6784,47300.0
2013-03-21 10:00:00,74.76,74.88,74.36,74.47,21400.0,66.6339,66.7408,66.2773,66.3754,21400.0
2013-03-21 10:30:00,74.44,74.59,74.18,74.58,37200.0,66.3486,66.4823,66.1169,66.4734,37200.0
2013-03-21 11:00:00,74.6,74.81,74.41,74.42,43500.0,66.4913,66.6784,66.3219,66.3308,43500.0
2013-03-21 11:30:00,74.45,74.53,74.29,74.48,39400.0,66.3576,66.4289,66.2149,66.3843,39400.0
2013-03-21 12:00:00,74.47,74.61,74.35,74.51,44700.0,66.3754,66.5002,66.2684,66.411,44700.0
2013-03-21 12:30:00,74.47,74.56,74.32,74.41,51200.0,66.3754,66.4556,66.2417,66.3219,51200.0
2013-03-21 13:00:00,74.42,74.45,73.82,73.99,48400.0,66.3308,66.3576,65.796,65.9476,48400.0
2013-03-21 13:30:00,73.98,74.03,73.78,73.84,42300.0,65.9386,65.9832,65.7604,65.8139,42300.0
2013-03-21 14:00:00,73.83,74.27,73.71,74.19,70500.0,65.8049,66.1971,65.698,66.1258,70500.0
2013-03-21 14:30:00,74.19,74.46,74.13,74.24,51000.0,66.1258,66.3665,66.0723,66.1704,51000.0
2013-03-21 15:00:00,74.24,74.37,74.05,74.31,71500.0,66.1704,66.2863,66.001,66.2328,71500.0
2013-03-21 15:30:00,74.31,74.56,73.96,73.96,90700.0,66.2328,66.4556,65.9208,65.9208,90700.0
2013-03-22 09:30:00,74.32,75.0,73.98,74.12,81600.0,66.2417,66.8478,65.9386,66.0634,81600.0
2013-03-22 10:00:00,74.2,74.62,74.12,74.4,84400.0,66.1347,66.5091,66.0634,66.313,84400.0
2013-03-22 10:30:00,74.4,74.4,73.8,74.16,70300.0,66.313,66.313,65.7782,66.0991,70300.0
2013-03-22 11:00:00,74.14,74.36,74.12,74.26,43600.0,66.0813,66.2773,66.0634,66.1882,43600.0
2013-03-22 11:30:00,74.25,74.32,74.09,74.28,23600.0,66.1793,66.2417,66.0367,66.206,23600.0
2013-03-22 12:00:00,74.29,74.45,74.25,74.38,45600.0,66.2149,66.3576,66.1793,66.2952,45600.0
2013-03-22 12:30:00,74.41,74.47,74.23,74.33,28800.0,66.3219,66.3754,66.1615,66.2506,28800.0
2013-03-22 13:00:00,74.36,74.42,74.17,74.2,22900.0,66.2773,66.3308,66.108,66.1347,22900.0
2013-03-22 13:30:00,74.19,74.23,73.97,74.21,41000.0,66.1258,66.1615,65.9297,66.1436,41000.0
2013-03-22 14:00:00,74.22,74.38,74.22,74.32,17100.0,66.1526,66.2952,66.1526,66.2417,17100.0
2013-03-22 14:30:00,74.32,74.65,74.31,74.51,30000.0,66.2417,66.5358,66.2328,66.411,30000.0
2013-03-22 15:00:00,74.52,74.53,74.27,74.31,22900.0,66.4199,66.4289,66.1971,66.2328,22900.0
2013-03-22 15:30:00,74.32,74.4,74.02,74.22,130900.0,66.2417,66.313,65.9743,66.1526,130900.0
2013-03-25 09:30:00,75.55,75.73,74.95,75.02,156300.0,67.338,67.4984,66.8032,66.8656,156300.0
2013-03-25 10:00:00,75.05,75.21,74.32,74.32,55800.0,66.8923,67.0349,66.2417,66.2417,55800.0
2013-03-25 10:30:00,74.4,74.41,73.81,73.87,26000.0,66.313,66.3219,65.7871,65.8406,26000.0
2013-03-25 11:00:00,73.87,74.1,73.56,73.76,40600.0,65.8406,66.0456,65.5643,65.7426,40600.0
2013-03-25 11:30:00,73.76,74.02,73.73,73.84,41200.0,65.7426,65.9743,65.7158,65.8139,41200.0
2013-03-25 12:00:00,73.87,73.89,73.28,73.28,48400.0,65.8406,65.8584,65.3147,65.3147,48400.0
2013-03-25 12:30:00,73.27,73.4,73.05,73.14,96000.0,65.3058,65.4217,65.1097,65.1899,96000.0
2013-03-25 13:00:00,73.11,73.87,73.08,73.87,60100.0,65.1632,65.8406,65.1365,65.8406,60100.0
2013-03-25 13:30:00,73.89,74.32,73.65,74.11,18900.0,65.8584,66.2417,65.6445,66.0545,18900.0
2013-03-25 14:00:00,74.14,74.16,73.66,73.71,67800.0,66.0813,66.0991,65.6534,65.698,67800.0
2013-03-25 14:30:00,73.71,73.77,73.44,73.74,29700.0,65.698,65.7515,65.4573,65.7247,29700.0
2013-03-25 15:00:00,73.74,73.85,73.56,73.64,49200.0,65.7247,65.8228,65.5643,65.6356,49200.0
2013-03-25 15:30:00,73.67,73.73,73.4,73.69,139900.0,65.6623,65.7158,65.4217,65.6802,139900.0
2013-03-26 09:30:00,74.0,74.53,73.57,73.7,51700.0,65.9565,66.4289,65.5732,65.6891,51700.0
2013-03-26 10:00:00,73.7,73.92,73.39,73.66,56300.0,65.6891,65.8852,65.4128,65.6534,56300.0
2013-03-26 10:30:00,73.64,73.69,73.21,73.21,52600.0,65.6356,65.6802,65.2523,65.2523,52600.0
2013-03-26 11:00:00,73.2,73.32,73.07,73.09,32500.0,65.2434,65.3504,65.1276,65.1454,32500.0
2013-03-26 11:30:00,73.12,73.48,73.12,73.43,25100.0,65.1721,65.493,65.1721,65.4484,25100.0
2013-03-26 12:00:00,73.45,73.67,73.21,73.32,18000.0,65.4663,65.6623,65.2523,65.3504,18000.0
2013-03-26 12:30:00,73.35,73.39,73.14,73.22,29800.0,65.3771,65.4128,65.1899,65.2613,29800.0
2013-03-26 13:00:00,73.24,73.44,73.19,73.34,30800.0,65.2791,65.4573,65.2345,65.3682,30800.0
2013-03-26 13:30:00,73.33,73.66,73.32,73.59,66400.0,65.3593,65.6534,65.3504,65.591,66400.0
2013-03-26 14:00:00,73.57,73.66,73.32,73.32,21000.0,65.5732,65.6534,65.3504,65.3504,21000.0
2013-03-26 14:30:00,73.31,73.42,72.96,73.08,122600.0,65.3415,65.4395,65.0295,65.1365,122600.0
2013-03-26 15:00:00,73.06,73.56,73.0,73.39,47700.0,65.1186,65.5643,65.0652,65.4128,47700.0
2013-03-26 15:30:00,73.41,73.68,73.3,73.63,108200.0,65.4306,65.6713,65.3326,65.6267,108200.0
2013-03-27 09:30:00,73.4,73.55,72.47,72.51,79100.0,65.4217,65.5554,64.5928,64.6284,79100.0
2013-03-27 10:00:00,72.55,73.27,72.55,73.27,38700.0,64.6641,65.3058,64.6641,65.3058,38700.0
2013-03-27 10:30:00,73.31,73.45,73.22,73.24,13400.0,65.3415,65.4663,65.2613,65.2791,13400.0
2013-03-27 11:00:00,73.23,73.37,73.19,73.28,19400.0,65.2702,65.3949,65.2345,65.3147,19400.0
2013-03-27 11:30:00,73.25,73.43,73.16,73.22,27000.0,65.288,65.4484,65.2078,65.2613,27000.0
2013-03-27 12:00:00,73.27,73.27,73.01,73.15,16500.0,65.3058,65.3058,65.0741,65.1989,16500.0
2013-03-27 12:30:00,73.09,73.41,73.02,73.38,11200.0,65.1454,65.4306,65.083,65.4039,11200.0
2013-03-27 13:00:00,73.35,73.35,73.15,73.22,5700.0,65.3771,65.3771,65.1989,65.2613,5700.0
2013-03-27 13:30:00,73.2,73.38,73.19,73.28,7800.0,65.2434,65.4039,65.2345,65.3147,7800.0
2013-03-27 14:00:00,73.23,73.56,73.22,73.55,19900.0,65.2702,65.5643,65.2613,65.5554,19900.0
2013-03-27 14:30:00,73.54,73.71,73.46,73.71,22300.0,65.5465,65.698,65.4752,65.698,22300.0
2013-03-27 15:00:00,73.72,73.84,73.64,73.79,17500.0,65.7069,65.8139,65.6356,65.7693,17500.0
2013-03-27 15:30:00,73.82,73.91,73.74,73.85,78400.0,65.796,65.8763,65.7247,65.8228,78400.0
2013-03-28 09:30:00,73.83,74.21,73.34,73.86,33700.0,65.8049,66.1436,65.3682,65.8317,33700.0
2013-03-28 10:00:00,73.86,74.19,73.77,73.98,27400.0,65.8317,66.1258,65.7515,65.9386,27400.0
2013-03-28 10:30:00,74.0,74.27,73.98,74.15,30200.0,65.9565,66.1971,65.9386,66.0902,30200.0
2013-03-28 11:00:00,74.14,74.33,73.94,74.33,27300.0,66.0813,66.2506,65.903,66.2506,27300.0
2013-03-28 11:30:00,74.33,74.37,74.1,74.2,15500.0,66.2506,66.2863,66.0456,66.1347,15500.0
2013-03-28 12:00:00,74.2,74.22,73.95,73.98,18800.0,66.1347,66.1526,65.9119,65.9386,18800.0
2013-03-28 12:30:00,73.94,74.22,73.94,73.99,14700.0,65.903,66.1526,65.903,65.9476,14700.0
2013-03-28 13:00:00,74.0,74.09,73.85,73.85,17600.0,65.9565,66.0367,65.8228,65.8228,17600.0
2013-03-28 13:30:00,73.89,73.89,73.68,73.86,22300.0,65.8584,65.8584,65.6713,65.8317,22300.0
2013-03-28 14:00:00,73.88,74.05,73.87,73.94,17100.0,65.8495,66.001,65.8406,65.903,17100.0
2013-03-28 14:30:00,73.96,74.19,73.92,74.03,16400.0,65.9208,66.1258,65.8852,65.9832,16400.0
2013-03-28 15:00:00,74.03,74.25,73.97,74.16,54800.0,65.9832,66.1793,65.9297,66.0991,54800.0
2013-03-28 15:30:00,74.13,74.59,74.13,74.44,140200.0,66.0723,66.4823,66.0723,66.3486,140200.0
2013-04-01 09:30:00,74.44,74.95,73.73,73.73,34200.0,66.3486,66.8032,65.7158,65.7158,34200.0
2013-04-01 10:00:00,73.73,73.73,73.35,73.69,28700.0,65.7158,65.7158,65.3771,65.6802,28700.0
2013-04-01 10:30:00,73.7,73.7,72.82,72.98,57100.0,65.6891,65.6891,64.9047,65.0473,57100.0
2013-04-01 11:00:00,73.01,73.5,72.98,73.47,23100.0,65.0741,65.5108,65.0473,65.4841,23100.0
2013-04-01 11:30:00,73.47,73.47,73.17,73.3,11300.0,65.4841,65.4841,65.2167,65.3326,11300.0
2013-04-01 12:00:00,73.27,73.4,73.23,73.31,7300.0,65.3058,65.4217,65.2702,65.3415,7300.0
2013-04-01 12:30:00,73.27,73.38,73.08,73.19,34100.0,65.3058,65.4039,65.1365,65.2345,34100.0
2013-04-01 13:00:00,73.16,73.33,73.16,73.33,25600.0,65.2078,65.3593,65.2078,65.3593,25600.0
2013-04-01 13:30:00,73.36,73.39,73.01,73.07,36700.0,65.386,65.4128,65.0741,65.1276,36700.0
2013-04-01 14:00:00,73.07,73.45,73.07,73.29,18700.0,65.1276,65.4663,65.1276,65.3236,18700.0
2013-04-01 14:30:00,73.3,73.31,73.05,73.12,16200.0,65.3326,65.3415,65.1097,65.1721,16200.0
2013-04-01 15:00:00,73.1,73.26,72.87,73.0,42300.0,65.1543,65.2969,64.9493,65.0652,42300.0
2013-04-01 15:30:00,73.02,73.42,73.0,73.41,96200.0,65.083,65.4395,65.0652,65.4306,96200.0
2013-04-02 09:30:00,73.83,74.48,73.6,74.28,63400.0,65.8049,66.3843,65.5999,66.206,63400.0
2013-04-02 10:00:00,74.27,74.54,73.97,74.14,50700.0,66.1971,66.4378,65.9297,66.0813,50700.0
2013-04-02 10:30:00,74.09,74.42,73.91,74.4,35700.0,66.0367,66.3308,65.8763,66.313,35700.0
2013-04-02 11:00:00,74.4,74.45,74.17,74.2,30100.0,66.313,66.3576,66.108,66.1347,30100.0
2013-04-02 11:30:00,74.15,74.26,73.82,73.87,18100.0,66.0902,66.1882,65.796,65.8406,18100.0
2013-04-02 12:00:00,73.85,73.95,73.6,73.6,19400.0,65.8228,65.9119,65.5999,65.5999,19400.0
2013-04-02 12:30:00,73.6,73.76,73.56,73.73,17700.0,65.5999,65.7426,65.5643,65.7158,17700.0
2013-04-02 13:00:00,73.72,73.76,73.63,73.68,52400.0,65.7069,65.7426,65.6267,65.6713,52400.0
2013-04-02 13:30:00,73.69,73.81,73.63,73.78,40200.0,65.6802,65.7871,65.6267,65.7604,40200.0
2013-04-02 14:00:00,73.77,73.86,73.64,73.64,27300.0,65.7515,65.8317,65.6356,65.6356,27300.0
2013-04-02 14:30:00,73.6,73.63,73.26,73.38,42400.0,65.5999,65.6267,65.2969,65.4039,42400.0
2013-04-02 15:00:00,73.41,73.57,73.32,73.36,35300.0,65.4306,65.5732,65.3504,65.386,35300.0
2013-04-02 15:30:00,73.38,73.52,73.22,73.35,62800.0,65.4039,65.5286,65.2613,65.3771,62800.0
2013-04-03 09:30:00,73.71,74.18,73.28,73.59,84300.0,65.698,66.1169,65.3147,65.591,84300.0
2013-04-03 10:00:00,73.54,73.54,73.03,73.1,29500.0,65.5465,65.5465,65.0919,65.1543,29500.0
2013-04-03 10:30:00,73.1,73.49,72.73,73.25,30000.0,65.1543,65.5019,64.8245,65.288,30000.0
2013-04-03 11:00:00,73.19,73.28,72.86,73.28,28100.0,65.2345,65.3147,64.9404,65.3147,28100.0
2013-04-03 11:30:00,73.25,73.56,73.24,73.44,18600.0,65.288,65.5643,65.2791,65.4573,18600.0
2013-04-03 12:00:00,73.44,73.46,73.18,73.23,27400.0,65.4573,65.4752,65.2256,65.2702,27400.0
2013-04-03 12:30:00,73.23,73.36,73.22,73.31,16600.0,65.2702,65.386,65.2613,65.3415,16600.0
2013-04-03 13:00:00,73.32,73.39,72.96,72.97,23600.0,65.3504,65.4128,65.0295,65.0384,23600.0
2013-04-03 13:30:00,72.96,73.02,72.58,72.6,22700.0,65.0295,65.083,64.6908,64.7086,22700.0
2013-04-03 14:00:00,72.59,72.76,72.35,72.74,58200.0,64.6997,64.8513,64.4858,64.8334,58200.0
2013-04-03 14:30:00,72.74,72.96,72.68,72.83,21000.0,64.8334,65.0295,64.7799,64.9136,21000.0
2013-04-03 15:00:00,72.84,72.9,72.56,72.64,22700.0,64.9226,64.976,64.673,64.7443,22700.0
2013-04-03 15:30:00,72.62,72.8,72.26,72.71,80000.0,64.7265,64.8869,64.4056,64.8067,80000.0
2013-04-04 09:30:00,73.0,73.02,72.12,72.4,47100.0,65.0652,65.083,64.2808,64.5304,47100.0
2013-04-04 10:00:00,72.45,72.65,71.68,71.85,31500.0,64.5749,64.7532,63.8886,64.0402,31500.0
2013-04-04 10:30:00,71.97,72.46,71.92,72.02,20400.0,64.1471,64.5839,64.1026,64.1917,20400.0
2013-04-04 11:00:00,72.06,72.29,72.01,72.25,23700.0,64.2273,64.4323,64.1828,64.3967,23700.0
2013-04-04 11:30:00,72.26,72.29,72.13,72.2,44900.0,64.4056,64.4323,64.2897,64.3521,44900.0
2013-04-04 12:00:00,72.21,72.43,72.12,72.17,25800.0,64.361,64.5571,64.2808,64.3254,25800.0
2013-04-04 12:30:00,72.17,72.35,72.12,72.29,44500.0,64.3254,64.4858,64.2808,64.4323,44500.0
2013-04-04 13:00:00,72.31,72.52,72.23,72.29,41300.0,64.4502,64.6373,64.3789,64.4323,41300.0
2013-04-04 13:30:00,72.26,72.48,72.23,72.45,24800.0,64.4056,64.6017,64.3789,64.5749,24800.0
2013-04-04 14:00:00,72.45,72.55,72.34,72.54,22900.0,64.5749,64.6641,64.4769,64.6552,22900.0
2013-04-04 14:30:00,72.56,72.56,72.35,72.37,20500.0,64.673,64.673,64.4858,64.5036,20500.0
2013-04-04 15:00:00,72.39,72.58,72.37,72.44,39000.0,64.5215,64.6908,64.5036,64.566,39000.0
2013-04-04 15:30:00,72.45,72.61,72.36,72.47,97300.0,64.5749,64.7176,64.4947,64.5928,97300.0
2013-04-05 09:30:00,71.84,72.05,71.25,71.86,67800.0,64.0313,64.2184,63.5054,64.0491,67800.0
2013-04-05 10:00:00,71.92,72.16,71.79,72.0,76200.0,64.1026,64.3165,63.9867,64.1739,76200.0
2013-04-05 10:30:00,72.07,72.16,71.9,72.14,63800.0,64.2363,64.3165,64.0847,64.2986,63800.0
2013-04-05 11:00:00,72.11,72.38,72.08,72.3,31800.0,64.2719,64.5126,64.2452,64.4413,31800.0
2013-04-05 11:30:00,72.34,72.65,72.3,72.56,31500.0,64.4769,64.7532,64.4413,64.673,31500.0
2013-04-05 12:00:00,72.55,72.6,72.42,72.46,33500.0,64.6641,64.7086,64.5482,64.5839,33500.0
2013-04-05 12:30:00,72.45,72.83,72.44,72.54,25200.0,64.5749,64.9136,64.566,64.6552,25200.0
2013-04-05 13:00:00,72.5,73.13,72.5,72.97,21300.0,64.6195,65.181,64.6195,65.0384,21300.0
2013-04-05 13:30:00,72.97,73.06,72.87,72.93,24000.0,65.0384,65.1186,64.9493,65.0028,24000.0
2013-04-05 14:00:00,72.92,73.05,72.78,73.01,32600.0,64.9939,65.1097,64.8691,65.0741,32600.0
2013-04-05 14:30:00,72.98,73.54,72.91,73.31,58400.0,65.0473,65.5465,64.9849,65.3415,58400.0
2013-04-05 15:00:00,73.31,73.32,72.99,73.04,49100.0,65.3415,65.3504,65.0563,65.1008,49100.0
2013-04-05 15:30:00,73.06,73.44,73.06,73.41,102100.0,65.1186,65.4573,65.1186,65.4306,102100.0
2013-04-08 09:30:00,73.64,74.25,73.25,73.62,69000.0,65.6356,66.1793,65.288,65.6178,69000.0
2013-04-08 10:00:00,73.6,74.13,73.43,73.65,54800.0,65.5999,66.0723,65.4484,65.6445,54800.0
2013-04-08 10:30:00,73.69,74.22,73.64,73.8,76400.0,65.6802,66.1526,65.6356,65.7782,76400.0
2013-04-08 11:00:00,73.78,73.78,73.3,73.61,31200.0,65.7604,65.7604,65.3326,65.6089,31200.0
2013-04-08 11:30:00,73.65,73.85,73.53,73.64,43800.0,65.6445,65.8228,65.5376,65.6356,43800.0
2013-04-08 12:00:00,73.68,73.78,73.42,73.72,14000.0,65.6713,65.7604,65.4395,65.7069,14000.0
2013-04-08 12:30:00,73.67,73.81,73.52,73.52,20100.0,65.6623,65.7871,65.5286,65.5286,20100.0
2013-04-08 13:00:00,73.52,73.69,73.42,73.46,18000.0,65.5286,65.6802,65.4395,65.4752,18000.0
2013-04-08 13:30:00,73.45,73.92,73.4,73.92,30800.0,65.4663,65.8852,65.4217,65.8852,30800.0
2013-04-08 14:00:00,73.9,74.21,73.73,74.06,68000.0,65.8673,66.1436,65.7158,66.0099,68000.0
2013-04-08 14:30:00,74.08,74.13,74.0,74.05,110700.0,66.0278,66.0723,65.9565,66.001,110700.0
2013-04-08 15:00:00,74.05,74.06,73.77,73.82,67100.0,66.001,66.0099,65.7515,65.796,67100.0
2013-04-08 15:30:00,73.83,74.02,73.68,73.86,135100.0,65.8049,65.9743,65.6713,65.8317,135100.0
2013-04-09 09:30:00,73.9,74.21,73.36,73.36,45600.0,65.8673,66.1436,65.386,65.386,45600.0
2013-04-09 10:00:00,73.28,74.05,73.15,73.84,85300.0,65.3147,66.001,65.1989,65.8139,85300.0
2013-04-09 10:30:00,73.84,73.88,73.44,73.45,48300.0,65.8139,65.8495,65.4573,65.4663,48300.0
2013-04-09 11:00:00,73.5,73.57,73.42,73.54,37400.0,65.5108,65.5732,65.4395,65.5465,37400.0
2013-04-09 11:30:00,73.6,73.6,73.35,73.54,22600.0,65.5999,65.5999,65.3771,65.5465,22600.0
2013-04-09 12:00:00,73.59,73.6,73.33,73.47,25800.0,65.591,65.5999,65.3593,65.4841,25800.0
2013-04-09 12:30:00,73.47,73.63,73.42,73.53,25100.0,65.4841,65.6267,65.4395,65.5376,25100.0
2013-04-09 13:00:00,73.57,73.68,73.48,73.63,15700.0,65.5732,65.6713,65.493,65.6267,15700.0
2013-04-09 13:30:00,73.65,73.76,73.52,73.53,27400.0,65.6445,65.7426,65.5286,65.5376,27400.0
2013-04-09 14:00:00,73.52,73.63,73.47,73.5,18300.0,65.5286,65.6267,65.4841,65.5108,18300.0
2013-04-09 14:30:00,73.49,73.68,73.49,73.52,25400.0,65.5019,65.6713,65.5019,65.5286,25400.0
2013-04-09 15:00:00,73.53,73.69,73.51,73.67,39000.0,65.5376,65.6802,65.5197,65.6623,39000.0
2013-04-09 15:30:00,73.69,73.71,73.42,73.51,92400.0,65.6802,65.698,65.4395,65.5197,92400.0
2013-04-10 09:30:00,74.23,74.23,73.39,73.64,54900.0,66.1615,66.1615,65.4128,65.6356,54900.0
2013-04-10 10:00:00,73.63,74.14,73.63,73.95,62700.0,65.6267,66.0813,65.6267,65.9119,62700.0
2013-04-10 10:30:00,73.93,74.38,73.88,74.34,72100.0,65.8941,66.2952,65.8495,66.2595,72100.0
2013-04-10 11:00:00,74.32,74.48,74.13,74.28,49900.0,66.2417,66.3843,66.0723,66.206,49900.0
2013-04-10 11:30:00,74.3,74.82,74.12,74.82,44200.0,66.2239,66.6873,66.0634,66.6873,44200.0
2013-04-10 12:00:00,74.84,75.16,74.6,74.61,32900.0,66.7052,66.9904,66.4913,66.5002,32900.0
2013-04-10 12:30:00,74.62,74.83,74.58,74.71,29800.0,66.5091,66.6963,66.4734,66.5893,29800.0
2013-04-10 13:00:00,74.73,74.82,74.5,74.7,34400.0,66.6071,66.6873,66.4021,66.5804,34400.0
2013-04-10 13:30:00,74.73,74.75,74.54,74.66,36800.0,66.6071,66.6249,66.4378,66.5447,36800.0
2013-04-10 14:00:00,74.67,74.73,74.39,74.51,29400.0,66.5536,66.6071,66.3041,66.411,29400.0
2013-04-10 14:30:00,74.51,74.54,74.38,74.4,49100.0,66.411,66.4378,66.2952,66.313,49100.0
2013-04-10 15:00:00,74.44,74.76,74.21,74.76,81200.0,66.3486,66.6339,66.1436,66.6339,81200.0
2013-04-10 15:30:00,74.74,74.91,74.62,74.88,131200.0,66.616,66.7676,66.5091,66.7408,131200.0
2013-04-11 09:30:00,74.85,75.08,73.98,74.55,58300.0,66.7141,66.9191,65.9386,66.4467,58300.0
2013-04-11 10:00:00,74.53,75.14,74.53,74.83,26800.0,66.4289,66.9726,66.4289,66.6963,26800.0
2013-04-11 10:30:00,74.82,74.99,74.72,74.89,160900.0,66.6873,66.8389,66.5982,66.7497,160900.0
2013-04-11 11:00:00,74.9,75.09,74.47,74.82,130000.0,66.7586,66.928,66.3754,66.6873,130000.0
2013-04-11 11:30:00,74.72,74.93,74.63,74.88,81700.0,66.5982,66.7854,66.518,66.7408,81700.0
2013-04-11 12:00:00,74.85,74.9,74.25,74.38,26100.0,66.7141,66.7586,66.1793,66.2952,26100.0
2013-04-11 12:30:00,74.45,74.51,74.28,74.38,27100.0,66.3576,66.411,66.206,66.2952,27100.0
2013-04-11 13:00:00,74.39,74.42,74.23,74.25,46800.0,66.3041,66.3308,66.1615,66.1793,46800.0
2013-04-11 13:30:00,74.25,74.48,74.12,74.23,29800.0,66.1793,66.3843,66.0634,66.1615,29800.0
2013-04-11 14:00:00,74.23,74.52,74.1,74.13,35700.0,66.1615,66.4199,66.0456,66.0723,35700.0
2013-04-11 14:30:00,74.14,74.29,73.91,74.12,64700.0,66.0813,66.2149,65.8763,66.0634,64700.0
2013-04-11 15:00:00,74.12,74.34,73.95,73.96,96100.0,66.0634,66.2595,65.9119,65.9208,96100.0
2013-04-11 15:30:00,73.96,74.23,73.85,74.23,182900.0,65.9208,66.1615,65.8228,66.1615,182900.0
2013-04-12 09:30:00,72.0,73.09,71.65,72.98,197600.0,64.1739,65.1454,63.8619,65.0473,197600.0
2013-04-12 10:00:00,72.92,73.03,72.71,72.85,136100.0,64.9939,65.0919,64.8067,64.9315,136100.0
2013-04-12 10:30:00,72.86,73.03,72.24,72.31,107700.0,64.9404,65.0919,64.3878,64.4502,107700.0
2013-04-12 11:00:00,72.3,72.48,72.1,72.44,90500.0,64.4413,64.6017,64.263,64.566,90500.0
2013-04-12 11:30:00,72.47,72.47,72.06,72.12,104300.0,64.5928,64.5928,64.2273,64.2808,104300.0
2013-04-12 12:00:00,72.08,72.18,71.5,71.9,138000.0,64.2452,64.3343,63.7282,64.0847,138000.0
2013-04-12 12:30:00,71.92,72.14,71.9,72.0,62800.0,64.1026,64.2986,64.0847,64.1739,62800.0
2013-04-12 13:00:00,72.0,72.07,71.8,71.92,41200.0,64.1739,64.2363,63.9956,64.1026,41200.0
2013-04-12 13:30:00,71.93,72.05,71.89,72.01,29800.0,64.1115,64.2184,64.0758,64.1828,29800.0
2013-04-12 14:00:00,72.04,72.11,71.86,71.86,66100.0,64.2095,64.2719,64.0491,64.0491,66100.0
2013-04-12 14:30:00,71.86,72.04,71.82,71.97,90500.0,64.0491,64.2095,64.0134,64.1471,90500.0
2013-04-12 15:00:00,71.98,72.01,71.84,71.95,84100.0,64.156,64.1828,64.0313,64.1293,84100.0
2013-04-12 15:30:00,71.95,72.12,71.86,72.04,173800.0,64.1293,64.2808,64.0491,64.2095,173800.0
2013-04-15 09:30:00,72.0,72.47,71.33,71.59,66700.0,64.1739,64.5928,63.5767,63.8084,66700.0
2013-04-15 10:00:00,71.64,71.92,71.26,71.73,107700.0,63.853,64.1026,63.5143,63.9332,107700.0
2013-04-15 10:30:00,71.78,71.8,71.38,71.53,84800.0,63.9778,63.9956,63.6213,63.7549,84800.0
2013-04-15 11:00:00,71.59,71.59,71.0,71.06,47600.0,63.8084,63.8084,63.2826,63.336,47600.0
2013-04-15 11:30:00,71.05,71.2,70.57,70.64,64200.0,63.3271,63.4608,62.8993,62.9617,64200.0
2013-04-15 12:00:00,70.65,70.95,70.5,70.9,115800.0,62.9706,63.238,62.8369,63.1934,115800.0
2013-04-15 12:30:00,70.91,70.99,70.63,70.82,48100.0,63.2023,63.2736,62.9528,63.1221,48100.0
2013-04-15 13:00:00,70.78,71.0,70.62,70.76,81200.0,63.0865,63.2826,62.9439,63.0686,81200.0
2013-04-15 13:30:00,70.76,70.87,70.5,70.59,32600.0,63.0686,63.1667,62.8369,62.9171,32600.0
2013-04-15 14:00:00,70.57,70.67,70.49,70.53,44500.0,62.8993,62.9884,62.828,62.8636,44500.0
2013-04-15 14:30:00,70.53,70.98,70.5,70.79,57600.0,62.8636,63.2647,62.8369,63.0954,57600.0
2013-04-15 15:00:00,70.78,70.83,70.5,70.53,171000.0,63.0865,63.131,62.8369,62.8636,171000.0
2013-04-15 15:30:00,70.51,70.76,70.5,70.68,336600.0,62.8458,63.0686,62.8369,62.9973,336600.0
2013-04-16 09:30:00,71.2,71.72,70.85,70.98,106600.0,63.4608,63.9243,63.1489,63.2647,106600.0
2013-04-16 10:00:00,71.0,71.17,70.84,70.91,81900.0,63.2826,63.4341,63.14,63.2023,81900.0
2013-04-16 10:30:00,70.94,71.29,70.89,71.28,31600.0,63.2291,63.541,63.1845,63.5321,31600.0
2013-04-16 11:00:00,71.25,71.38,71.05,71.16,75600.0,63.5054,63.6213,63.3271,63.4252,75600.0
2013-04-16 11:30:00,71.1,71.15,71.01,71.12,56900.0,63.3717,63.4163,63.2915,63.3895,56900.0
2013-04-16 12:00:00,71.12,71.27,71.0,71.26,31000.0,63.3895,63.5232,63.2826,63.5143,31000.0
2013-04-16 12:30:00,71.25,71.28,71.05,71.23,23400.0,63.5054,63.5321,63.3271,63.4876,23400.0
2013-04-16 13:00:00,71.23,71.39,71.22,71.26,31900.0,63.4876,63.6302,63.4786,63.5143,31900.0
2013-04-16 13:30:00,71.26,71.27,71.01,71.01,27800.0,63.5143,63.5232,63.2915,63.2915,27800.0
2013-04-16 14:00:00,71.03,71.06,70.84,70.99,36200.0,63.3093,63.336,63.14,63.2736,36200.0
2013-04-16 14:30:00,71.0,71.05,70.95,71.02,58200.0,63.2826,63.3271,63.238,63.3004,58200.0
2013-04-16 15:00:00,71.0,71.23,70.94,71.16,93000.0,63.2826,63.4876,63.2291,63.4252,93000.0
2013-04-16 15:30:00,71.16,71.42,71.11,71.36,126300.0,63.4252,63.6569,63.3806,63.6034,126300.0
2013-04-17 09:30:00,71.02,71.2,70.04,70.35,179500.0,63.3004,63.4608,62.4269,62.7032,179500.0
2013-04-17 10:00:00,70.44,70.5,69.8,69.89,94000.0,62.7834,62.8369,62.213,62.2932,94000.0
2013-04-17 10:30:00,69.89,69.96,69.42,69.45,72200.0,62.2932,62.3556,61.8743,61.901,72200.0
2013-04-17 11:00:00,69.45,69.59,69.19,69.49,79000.0,61.901,62.0258,61.6693,61.9367,79000.0
2013-04-17 11:30:00,69.48,69.85,69.42,69.75,138800.0,61.9278,62.2576,61.8743,62.1684,138800.0
2013-04-17 12:00:00,69.72,70.01,69.58,69.61,57100.0,62.1417,62.4002,62.0169,62.0436,57100.0
2013-04-17 12:30:00,69.62,69.8,69.38,69.56,80000.0,62.0526,62.213,61.8386,61.9991,80000.0
2013-04-17 13:00:00,69.55,69.68,69.46,69.6,53400.0,61.9902,62.106,61.91,62.0347,53400.0
2013-04-17 13:30:00,69.59,70.02,69.55,69.79,76800.0,62.0258,62.4091,61.9902,62.2041,76800.0
2013-04-17 14:00:00,69.78,69.87,69.59,69.75,64600.0,62.1952,62.2754,62.0258,62.1684,64600.0
2013-04-17 14:30:00,69.73,69.8,69.53,69.75,69900.0,62.1506,62.213,61.9723,62.1684,69900.0
2013-04-17 15:00:00,69.73,69.89,69.66,69.8,94800.0,62.1506,62.2932,62.0882,62.213,94800.0
2013-04-17 15:30:00,69.8,69.84,69.66,69.68,184600.0,62.213,62.2486,62.0882,62.106,184600.0
2013-04-18 09:30:00,69.96,70.32,69.36,69.53,85500.0,62.3556,62.6765,61.8208,61.9723,85500.0
2013-04-18 10:00:00,69.53,69.7,69.04,69.64,140600.0,61.9723,62.1239,61.5356,62.0704,140600.0
2013-04-18 10:30:00,69.71,69.87,69.52,69.65,50500.0,62.1328,62.2754,61.9634,62.0793,50500.0
2013-04-18 11:00:00,69.63,69.8,69.49,69.53,29700.0,62.0615,62.213,61.9367,61.9723,29700.0
2013-04-18 11:30:00,69.48,69.62,69.25,69.53,47300.0,61.9278,62.0526,61.7228,61.9723,47300.0
2013-04-18 12:00:00,69.54,69.66,69.39,69.5,47800.0,61.9813,62.0882,61.8476,61.9456,47800.0
2013-04-18 12:30:00,69.5,69.71,69.43,69.67,11600.0,61.9456,62.1328,61.8832,62.0971,11600.0
2013-04-18 13:00:00,69.68,69.76,69.56,69.6,20400.0,62.106,62.1773,61.9991,62.0347,20400.0
2013-04-18 13:30:00,69.65,69.66,69.44,69.59,26900.0,62.0793,62.0882,61.8921,62.0258,26900.0
2013-04-18 14:00:00,69.6,69.61,69.36,69.49,29100.0,62.0347,62.0436,61.8208,61.9367,29100.0
2013-04-18 14:30:00,69.51,69.53,69.2,69.35,32700.0,61.9545,61.9723,61.6782,61.8119,32700.0
2013-04-18 15:00:00,69.38,69.53,69.2,69.41,65700.0,61.8386,61.9723,61.6782,61.8654,65700.0
2013-04-18 15:30:00,69.4,69.51,69.22,69.39,142200.0,61.8565,61.9545,61.696,61.8476,142200.0
2013-04-19 09:30:00,69.51,70.0,69.09,70.0,115200.0,61.9545,62.3913,61.5802,62.3913,115200.0
2013-04-19 10:00:00,70.0,70.05,69.69,69.74,82500.0,62.3913,62.4358,62.115,62.1595,82500.0
2013-04-19 10:30:00,69.74,70.03,69.72,69.98,31800.0,62.1595,62.418,62.1417,62.3734,31800.0
2013-04-19 11:00:00,69.97,70.06,69.88,69.92,60600.0,62.3645,62.4447,62.2843,62.32,60600.0
2013-04-19 11:30:00,69.97,70.03,69.94,69.97,62300.0,62.3645,62.418,62.3378,62.3645,62300.0
2013-04-19 12:00:00,69.98,70.01,69.84,69.97,20800.0,62.3734,62.4002,62.2486,62.3645,20800.0
2013-04-19 12:30:00,69.99,70.02,69.89,69.99,26900.0,62.3823,62.4091,62.2932,62.3823,26900.0
2013-04-19 13:00:00,69.99,70.02,69.92,70.0,26800.0,62.3823,62.4091,62.32,62.3913,26800.0
2013-04-19 13:30:00,70.01,70.04,69.91,69.98,32000.0,62.4002,62.4269,62.311,62.3734,32000.0
2013-04-19 14:00:00,69.99,70.0,69.95,69.97,44300.0,62.3823,62.3913,62.3467,62.3645,44300.0
2013-04-19 14:30:00,69.98,70.01,69.92,69.97,62700.0,62.3734,62.4002,62.32,62.3645,62700.0
2013-04-19 15:00:00,69.97,70.02,69.95,69.97,92700.0,62.3645,62.4091,62.3467,62.3645,92700.0
2013-04-19 15:30:00,69.97,70.05,69.95,69.98,238400.0,62.3645,62.4358,62.3467,62.3734,238400.0
2013-04-22 09:30:00,70.06,70.06,69.11,69.5,151900.0,62.4447,62.4447,61.598,61.9456,151900.0
2013-04-22 10:00:00,69.55,69.75,69.39,69.73,72100.0,61.9902,62.1684,61.8476,62.1506,72100.0
2013-04-22 10:30:00,69.71,69.96,69.49,69.96,53300.0,62.1328,62.3556,61.9367,62.3556,53300.0
2013-04-22 11:00:00,69.96,70.21,69.92,70.06,49900.0,62.3556,62.5784,62.32,62.4447,49900.0
2013-04-22 11:30:00,70.04,70.36,70.02,70.31,29400.0,62.4269,62.7121,62.4091,62.6676,29400.0
2013-04-22 12:00:00,70.34,70.55,70.31,70.39,69400.0,62.6943,62.8815,62.6676,62.7389,69400.0
2013-04-22 12:30:00,70.41,70.54,70.37,70.46,33300.0,62.7567,62.8726,62.721,62.8013,33300.0
2013-04-22 13:00:00,70.42,70.66,70.42,70.64,43700.0,62.7656,62.9795,62.7656,62.9617,43700.0
2013-04-22 13:30:00,70.66,71.0,70.59,70.72,55900.0,62.9795,63.2826,62.9171,63.033,55900.0
2013-04-22 14:00:00,70.76,71.29,70.73,71.27,50000.0,63.0686,63.541,63.0419,63.5232,50000.0
2013-04-22 14:30:00,71.28,71.44,71.24,71.27,44400.0,63.5321,63.6747,63.4965,63.5232,44400.0
2013-04-22 15:00:00,71.27,71.4,71.18,71.34,63200.0,63.5232,63.6391,63.443,63.5856,63200.0
2013-04-22 15:30:00,71.33,71.52,71.17,71.22,154200.0,63.5767,63.746,63.4341,63.4786,154200.0
2013-04-23 09:30:00,71.73,72.18,71.13,71.14,100400.0,63.9332,64.3343,63.3984,63.4073,100400.0
2013-04-23 10:00:00,71.14,71.55,71.0,71.01,69500.0,63.4073,63.7728,63.2826,63.2915,69500.0
2013-04-23 10:30:00,70.97,71.2,70.86,71.06,65100.0,63.2558,63.4608,63.1578,63.336,65100.0
2013-04-23 11:00:00,71.06,71.26,70.99,71.05,31000.0,63.336,63.5143,63.2736,63.3271,31000.0
2013-04-23 11:30:00,71.04,71.21,70.98,71.04,52000.0,63.3182,63.4697,63.2647,63.3182,52000.0
2013-04-23 12:00:00,71.02,71.03,70.79,70.99,25900.0,63.3004,63.3093,63.0954,63.2736,25900.0
2013-04-23 12:30:00,70.97,70.97,70.67,70.78,17300.0,63.2558,63.2558,62.9884,63.0865,17300.0
2013-04-23 13:00:00,70.78,70.83,70.05,70.2,67900.0,63.0865,63.131,62.4358,62.5695,67900.0
2013-04-23 13:30:00,70.2,70.5,70.2,70.41,31900.0,62.5695,62.8369,62.5695,62.7567,31900.0
2013-04-23 14:00:00,70.44,70.5,70.09,70.09,31400.0,62.7834,62.8369,62.4715,62.4715,31400.0
2013-04-23 14:30:00,70.08,70.19,69.99,70.14,31900.0,62.4626,62.5606,62.3823,62.516,31900.0
2013-04-23 15:00:00,70.14,70.3,70.12,70.2,55000.0,62.516,62.6586,62.4982,62.5695,55000.0
2013-04-23 15:30:00,70.22,70.31,70.12,70.31,147300.0,62.5873,62.6676,62.4982,62.6676,147300.0
2013-04-24 09:30:00,70.38,71.11,70.31,70.62,138700.0,62.73,63.3806,62.6676,62.9439,138700.0
2013-04-24 10:00:00,70.8,70.83,70.21,70.48,53500.0,63.1043,63.131,62.5784,62.8191,53500.0
2013-04-24 10:30:00,70.51,70.72,70.42,70.62,79000.0,62.8458,63.033,62.7656,62.9439,79000.0
2013-04-24 11:00:00,70.59,70.62,70.22,70.48,39100.0,62.9171,62.9439,62.5873,62.8191,39100.0
2013-04-24 11:30:00,70.5,70.62,70.34,70.47,24800.0,62.8369,62.9439,62.6943,62.8102,24800.0
2013-04-24 12:00:00,70.48,70.52,70.35,70.47,48000.0,62.8191,62.8547,62.7032,62.8102,48000.0
2013-04-24 12:30:00,70.47,70.56,70.26,70.36,25200.0,62.8102,62.8904,62.623,62.7121,25200.0
2013-04-24 13:00:00,70.36,70.61,70.36,70.46,35000.0,62.7121,62.935,62.7121,62.8013,35000.0
2013-04-24 13:30:00,70.43,70.43,70.11,70.37,94300.0,62.7745,62.7745,62.4893,62.721,94300.0
2013-04-24 14:00:00,70.37,70.37,70.21,70.25,40900.0,62.721,62.721,62.5784,62.6141,40900.0
2013-04-24 14:30:00,70.23,70.26,70.13,70.17,26200.0,62.5963,62.623,62.5071,62.5428,26200.0
2013-04-24 15:00:00,70.17,70.35,70.16,70.31,37000.0,62.5428,62.7032,62.5339,62.6676,37000.0
2013-04-24 15:30:00,70.31,70.35,70.12,70.18,91300.0,62.6676,62.7032,62.4982,62.5517,91300.0
2013-04-25 09:30:00,70.27,70.89,70.27,70.68,134800.0,62.6319,63.1845,62.6319,62.9973,134800.0
2013-04-25 10:00:00,70.68,71.1,70.63,71.04,89200.0,62.9973,63.3717,62.9528,63.3182,89200.0
2013-04-25 10:30:00,70.99,71.17,70.91,71.13,56900.0,63.2736,63.4341,63.2023,63.3984,56900.0
2013-04-25 11:00:00,71.12,71.26,71.04,71.08,25300.0,63.3895,63.5143,63.3182,63.3539,25300.0
2013-04-25 11:30:00,71.09,71.38,71.09,71.23,35200.0,63.3628,63.6213,63.3628,63.4876,35200.0
2013-04-25 12:00:00,71.27,71.41,71.13,71.13,74300.0,63.5232,63.648,63.3984,63.3984,74300.0
2013-04-25 12:30:00,71.13,71.31,71.13,71.14,15200.0,63.3984,63.5589,63.3984,63.4073,15200.0
2013-04-25 13:00:00,71.14,71.3,71.01,71.29,35600.0,63.4073,63.55,63.2915,63.541,35600.0
2013-04-25 13:30:00,71.26,71.3,71.18,71.18,49800.0,63.5143,63.55,63.443,63.443,49800.0
2013-04-25 14:00:00,71.23,71.38,71.16,71.3,26900.0,63.4876,63.6213,63.4252,63.55,26900.0
2013-04-25 14:30:00,71.28,71.39,71.2,71.35,29000.0,63.5321,63.6302,63.4608,63.5945,29000.0
2013-04-25 15:00:00,71.34,71.36,71.07,71.18,44800.0,63.5856,63.6034,63.345,63.443,44800.0
2013-04-25 15:30:00,71.15,71.18,70.95,70.99,77000.0,63.4163,63.443,63.238,63.2736,77000.0
2013-04-26 09:30:00,71.05,71.61,70.83,71.5,97200.0,63.3271,63.8263,63.131,63.7282,97200.0
2013-04-26 10:00:00,71.56,71.8,71.19,71.39,50300.0,63.7817,63.9956,63.4519,63.6302,50300.0
2013-04-26 10:30:00,71.39,71.48,71.11,71.32,46300.0,63.6302,63.7104,63.3806,63.5678,46300.0
2013-04-26 11:00:00,71.26,71.48,71.25,71.4,37500.0,63.5143,63.7104,63.5054,63.6391,37500.0
2013-04-26 11:30:00,71.31,71.47,71.12,71.15,35900.0,63.5589,63.7015,63.3895,63.4163,35900.0
2013-04-26 12:00:00,71.15,71.15,71.0,71.04,9100.0,63.4163,63.4163,63.2826,63.3182,9100.0
2013-04-26 12:30:00,71.02,71.19,70.91,71.09,34000.0,63.3004,63.4519,63.2023,63.3628,34000.0
2013-04-26 13:00:00,71.09,71.41,71.01,71.37,38800.0,63.3628,63.648,63.2915,63.6123,38800.0
2013-04-26 13:30:00,71.36,71.49,71.31,71.31,11500.0,63.6034,63.7193,63.5589,63.5589,11500.0
2013-04-26 14:00:00,71.31,71.42,71.27,71.28,17000.0,63.5589,63.6569,63.5232,63.5321,17000.0
2013-04-26 14:30:00,71.29,71.42,71.28,71.36,35700.0,63.541,63.6569,63.5321,63.6034,35700.0
2013-04-26 15:00:00,71.39,71.63,71.37,71.58,30000.0,63.6302,63.8441,63.6123,63.7995,30000.0
2013-04-26 15:30:00,71.57,71.61,71.47,71.56,77800.0,63.7906,63.8263,63.7015,63.7817,77800.0
2013-04-29 09:30:00,71.5,71.83,70.83,71.5,88600.0,63.7282,64.0223,63.131,63.7282,88600.0
2013-04-29 10:00:00,71.5,71.85,71.16,71.25,54100.0,63.7282,64.0402,63.4252,63.5054,54100.0
2013-04-29 10:30:00,71.22,71.23,71.0,71.17,11700.0,63.4786,63.4876,63.2826,63.4341,11700.0
2013-04-29 11:00:00,71.2,71.25,71.06,71.14,26700.0,63.4608,63.5054,63.336,63.4073,26700.0
2013-04-29 11:30:00,71.14,71.41,71.05,71.41,27600.0,63.4073,63.648,63.3271,63.648,27600.0
2013-04-29 12:00:00,71.42,71.85,71.38,71.85,44900.0,63.6569,64.0402,63.6213,64.0402,44900.0
2013-04-29 12:30:00,71.85,71.87,71.67,71.72,51500.0,64.0402,64.058,63.8797,63.9243,51500.0
2013-04-29 13:00:00,71.72,71.91,71.72,71.78,45400.0,63.9243,64.0936,63.9243,63.9778,45400.0
2013-04-29 13:30:00,71.78,72.3,71.77,72.27,40500.0,63.9778,64.4413,63.9689,64.4145,40500.0
2013-04-29 14:00:00,72.27,72.39,72.2,72.38,49900.0,64.4145,64.5215,64.3521,64.5126,49900.0
2013-04-29 14:30:00,72.35,72.74,72.34,72.7,129000.0,64.4858,64.8334,64.4769,64.7978,129000.0
2013-04-29 15:00:00,72.68,72.69,72.12,72.14,143600.0,64.7799,64.7889,64.2808,64.2986,143600.0
2013-04-29 15:30:00,72.13,72.27,72.07,72.24,153300.0,64.2897,64.4145,64.2363,64.3878,153300.0
2013-04-30 09:30:00,71.68,72.23,70.87,71.13,83700.0,63.8886,64.3789,63.1667,63.3984,83700.0
2013-04-30 10:00:00,71.12,71.18,70.81,70.85,97100.0,63.3895,63.443,63.1132,63.1489,97100.0
2013-04-30 10:30:00,70.84,70.91,70.72,70.8,75600.0,63.14,63.2023,63.033,63.1043,75600.0
2013-04-30 11:00:00,70.81,70.88,70.74,70.84,78000.0,63.1132,63.1756,63.0508,63.14,78000.0
2013-04-30 11:30:00,70.88,70.95,70.7,70.9,34500.0,63.1756,63.238,63.0152,63.1934,34500.0
2013-04-30 12:00:00,70.93,70.96,70.8,70.93,27500.0,63.2202,63.2469,63.1043,63.2202,27500.0
2013-04-30 12:30:00,70.92,70.95,70.87,70.94,31600.0,63.2113,63.238,63.1667,63.2291,31600.0
2013-04-30 13:00:00,70.94,70.95,70.88,70.89,21000.0,63.2291,63.238,63.1756,63.1845,21000.0
2013-04-30 13:30:00,70.93,70.95,70.9,70.93,26100.0,63.2202,63.238,63.1934,63.2202,26100.0
2013-04-30 14:00:00,70.94,70.99,70.8,70.98,41000.0,63.2291,63.2736,63.1043,63.2647,41000.0
2013-04-30 14:30:00,70.97,70.98,70.92,70.97,37700.0,63.2558,63.2647,63.2113,63.2558,37700.0
2013-04-30 15:00:00,70.94,70.99,70.89,70.94,58300.0,63.2291,63.2736,63.1845,63.2291,58300.0
2013-04-30 15:30:00,70.95,71.16,70.9,71.05,269100.0,63.238,63.4252,63.1934,63.3271,269100.0
2013-05-01 09:30:00,71.02,71.06,70.31,70.48,66600.0,63.3004,63.336,62.6676,62.8191,66600.0
2013-05-01 10:00:00,70.55,70.71,70.36,70.4,86300.0,62.8815,63.0241,62.7121,62.7478,86300.0
2013-05-01 10:30:00,70.47,70.63,70.31,70.36,23200.0,62.8102,62.9528,62.6676,62.7121,23200.0
2013-05-01 11:00:00,70.39,70.39,70.16,70.2,19500.0,62.7389,62.7389,62.5339,62.5695,19500.0
2013-05-01 11:30:00,70.19,70.19,69.9,70.0,29400.0,62.5606,62.5606,62.3021,62.3913,29400.0
2013-05-01 12:00:00,70.03,70.03,69.85,69.98,40700.0,62.418,62.418,62.2576,62.3734,40700.0
2013-05-01 12:30:00,69.98,70.01,69.75,69.79,16500.0,62.3734,62.4002,62.1684,62.2041,16500.0
2013-05-01 13:00:00,69.74,69.74,69.42,69.52,36000.0,62.1595,62.1595,61.8743,61.9634,36000.0
2013-05-01 13:30:00,69.53,69.55,69.16,69.3,78600.0,61.9723,61.9902,61.6426,61.7673,78600.0
2013-05-01 14:00:00,69.31,69.45,69.25,69.28,112600.0,61.7763,61.901,61.7228,61.7495,112600.0
2013-05-01 14:30:00,69.28,69.45,69.2,69.45,70100.0,61.7495,61.901,61.6782,61.901,70100.0
2013-05-01 15:00:00,69.45,69.65,69.36,69.42,81100.0,61.901,62.0793,61.8208,61.8743,81100.0
2013-05-01 15:30:00,69.43,69.53,69.27,69.43,111700.0,61.8832,61.9723,61.7406,61.8832,111700.0
2013-05-02 09:30:00,69.76,70.0,69.44,69.69,63600.0,62.1773,62.3913,61.8921,62.115,63600.0
2013-05-02 10:00:00,69.78,70.09,69.66,70.05,71700.0,62.1952,62.4715,62.0882,62.4358,71700.0
2013-05-02 10:30:00,70.11,70.24,69.95,70.13,26100.0,62.4893,62.6052,62.3467,62.5071,26100.0
2013-05-02 11:00:00,70.15,70.44,70.09,70.34,43800.0,62.525,62.7834,62.4715,62.6943,43800.0
2013-05-02 11:30:00,70.39,70.41,70.17,70.22,16700.0,62.7389,62.7567,62.5428,62.5873,16700.0
2013-05-02 12:00:00,70.24,70.29,69.92,69.94,13600.0,62.6052,62.6497,62.32,62.3378,13600.0
2013-05-02 12:30:00,69.95,70.0,69.86,69.9,8500.0,62.3467,62.3913,62.2665,62.3021,8500.0
2013-05-02 13:00:00,69.88,69.9,69.78,69.86,25000.0,62.2843,62.3021,62.1952,62.2665,25000.0
2013-05-02 13:30:00,69.84,69.87,69.75,69.86,16600.0,62.2486,62.2754,62.1684,62.2665,16600.0
2013-05-02 14:00:00,69.86,69.91,69.52,69.67,33700.0,62.2665,62.311,61.9634,62.0971,33700.0
2013-05-02 14:30:00,69.68,69.84,69.67,69.83,22000.0,62.106,62.2486,62.0971,62.2397,22000.0
2013-05-02 15:00:00,69.83,69.9,69.58,69.58,32400.0,62.2397,62.3021,62.0169,62.0169,32400.0
2013-05-02 15:30:00,69.6,69.74,69.49,69.66,106500.0,62.0347,62.1595,61.9367,62.0882,106500.0
2013-05-03 09:30:00,70.32,70.95,70.07,70.92,137400.0,62.6765,63.238,62.4536,63.2113,137400.0
2013-05-03 10:00:00,70.92,71.22,70.81,71.12,91800.0,63.2113,63.4786,63.1132,63.3895,91800.0
2013-05-03 10:30:00,71.13,71.13,70.95,70.95,26600.0,63.3984,63.3984,63.238,63.238,26600.0
2013-05-03 11:00:00,70.95,70.95,70.75,70.9,44300.0,63.238,63.238,63.0597,63.1934,44300.0
2013-05-03 11:30:00,70.93,70.96,70.68,70.7,28300.0,63.2202,63.2469,62.9973,63.0152,28300.0
2013-05-03 12:00:00,70.7,70.92,70.7,70.89,17800.0,63.0152,63.2113,63.0152,63.1845,17800.0
2013-05-03 12:30:00,70.88,70.9,70.8,70.82,18800.0,63.1756,63.1934,63.1043,63.1221,18800.0
2013-05-03 13:00:00,70.85,70.9,70.68,70.72,32900.0,63.1489,63.1934,62.9973,63.033,32900.0
2013-05-03 13:30:00,70.67,70.87,70.67,70.82,23900.0,62.9884,63.1667,62.9884,63.1221,23900.0
2013-05-03 14:00:00,70.8,70.84,70.68,70.8,19300.0,63.1043,63.14,62.9973,63.1043,19300.0
2013-05-03 14:30:00,70.81,70.81,70.63,70.72,17200.0,63.1132,63.1132,62.9528,63.033,17200.0
2013-05-03 15:00:00,70.72,70.73,70.46,70.56,52500.0,63.033,63.0419,62.8013,62.8904,52500.0
2013-05-03 15:30:00,70.57,70.8,70.5,70.62,101300.0,62.8993,63.1043,62.8369,62.9439,101300.0
2013-05-06 09:30:00,70.52,71.39,70.4,71.36,73800.0,62.8547,63.6302,62.7478,63.6034,73800.0
2013-05-06 10:00:00,71.38,72.47,71.36,72.25,120700.0,63.6213,64.5928,63.6034,64.3967,120700.0
2013-05-06 10:30:00,72.25,72.39,72.05,72.06,46200.0,64.3967,64.5215,64.2184,64.2273,46200.0
2013-05-06 11:00:00,72.05,72.26,71.95,71.95,36400.0,64.2184,64.4056,64.1293,64.1293,36400.0
2013-05-06 11:30:00,71.95,72.03,71.85,71.9,55800.0,64.1293,64.2006,64.0402,64.0847,55800.0
2013-05-06 12:00:00,71.94,72.23,71.94,72.12,36500.0,64.1204,64.3789,64.1204,64.2808,36500.0
2013-05-06 12:30:00,72.14,72.19,72.0,72.02,21500.0,64.2986,64.3432,64.1739,64.1917,21500.0
2013-05-06 13:00:00,72.03,72.12,71.92,72.12,20500.0,64.2006,64.2808,64.1026,64.2808,20500.0
2013-05-06 13:30:00,72.14,72.18,71.92,71.97,44600.0,64.2986,64.3343,64.1026,64.1471,44600.0
2013-05-06 14:00:00,71.99,72.15,71.97,72.03,23300.0,64.1649,64.3076,64.1471,64.2006,23300.0
2013-05-06 14:30:00,72.03,72.03,71.93,71.93,30700.0,64.2006,64.2006,64.1115,64.1115,30700.0
2013-05-06 15:00:00,71.93,71.97,71.83,71.87,62100.0,64.1115,64.1471,64.0223,64.058,62100.0
2013-05-06 15:30:00,71.87,71.96,71.7,71.8,155500.0,64.058,64.1382,63.9065,63.9956,155500.0
2013-05-07 09:30:00,72.14,73.08,72.14,73.02,34200.0,64.2986,65.1365,64.2986,65.083,34200.0
2013-05-07 10:00:00,73.07,73.09,72.43,72.58,99800.0,65.1276,65.1454,64.5571,64.6908,99800.0
2013-05-07 10:30:00,72.54,72.68,72.43,72.62,41800.0,64.6552,64.7799,64.5571,64.7265,41800.0
2013-05-07 11:00:00,72.57,72.69,72.47,72.57,11300.0,64.6819,64.7889,64.5928,64.6819,11300.0
2013-05-07 11:30:00,72.59,72.66,72.51,72.6,34800.0,64.6997,64.7621,64.6284,64.7086,34800.0
2013-05-07 12:00:00,72.6,72.68,72.53,72.53,17300.0,64.7086,64.7799,64.6463,64.6463,17300.0
2013-05-07 12:30:00,72.51,72.72,72.47,72.66,32700.0,64.6284,64.8156,64.5928,64.7621,32700.0
2013-05-07 13:00:00,72.67,72.7,72.51,72.7,12000.0,64.771,64.7978,64.6284,64.7978,12000.0
2013-05-07 13:30:00,72.7,72.81,72.61,72.81,20700.0,64.7978,64.8958,64.7176,64.8958,20700.0
2013-05-07 14:00:00,72.8,72.94,72.77,72.92,18500.0,64.8869,65.0117,64.8602,64.9939,18500.0
2013-05-07 14:30:00,72.92,73.06,72.77,73.06,30900.0,64.9939,65.1186,64.8602,65.1186,30900.0
2013-05-07 15:00:00,73.04,73.17,72.96,73.17,48900.0,65.1008,65.2167,65.0295,65.2167,48900.0
2013-05-07 15:30:00,73.16,73.19,72.95,73.05,146800.0,65.2078,65.2345,65.0206,65.1097,146800.0
2013-05-08 09:30:00,72.69,73.13,72.35,72.5,24200.0,64.9225,65.3155,64.6189,64.7528,24200.0
2013-05-08 10:00:00,72.56,72.63,72.32,72.4,21300.0,64.8064,64.869,64.5921,64.6635,21300.0
2013-05-08 10:30:00,72.42,72.86,72.41,72.69,31900.0,64.6814,65.0744,64.6725,64.9225,31900.0
2013-05-08 11:00:00,72.64,72.93,72.61,72.92,20600.0,64.8779,65.1369,64.8511,65.128,20600.0
2013-05-08 11:30:00,72.87,72.95,72.8,72.88,27700.0,65.0833,65.1548,65.0208,65.0922,27700.0
2013-05-08 12:00:00,72.9,73.0,72.86,72.88,19500.0,65.1101,65.1994,65.0744,65.0922,19500.0
2013-05-08 12:30:00,72.87,72.9,72.84,72.85,25600.0,65.0833,65.1101,65.0565,65.0654,25600.0
2013-05-08 13:00:00,72.84,72.86,72.73,72.75,28500.0,65.0565,65.0744,64.9583,64.9761,28500.0
2013-05-08 13:30:00,72.75,72.79,72.68,72.7,48200.0,64.9761,65.0119,64.9136,64.9315,48200.0
2013-05-08 14:00:00,72.7,72.81,72.66,72.73,24400.0,64.9315,65.0297,64.8957,64.9583,24400.0
2013-05-08 14:30:00,72.73,72.73,72.51,72.58,28500.0,64.9583,64.9583,64.7618,64.8243,28500.0
2013-05-08 15:00:00,72.59,72.66,72.55,72.6,74900.0,64.8332,64.8957,64.7975,64.8422,74900.0
2013-05-08 15:30:00,72.61,72.69,72.35,72.69,120100.0,64.8511,64.9225,64.6189,64.9225,120100.0
2013-05-09 09:30:00,72.35,72.65,72.24,72.37,29500.0,64.6189,64.8868,64.5206,64.6367,29500.0
2013-05-09 10:00:00,72.35,72.38,71.25,71.42,78800.0,64.6189,64.6457,63.6364,63.7882,78800.0
2013-05-09 10:30:00,71.4,71.6,71.21,71.39,95700.0,63.7704,63.949,63.6007,63.7615,95700.0
2013-05-09 11:00:00,71.36,71.67,71.36,71.65,52600.0,63.7347,64.0115,63.7347,63.9937,52600.0
2013-05-09 11:30:00,71.65,71.73,71.59,71.63,34000.0,63.9937,64.0651,63.9401,63.9758,34000.0
2013-05-09 12:00:00,71.61,71.69,71.56,71.6,54000.0,63.9579,64.0294,63.9133,63.949,54000.0
2013-05-09 12:30:00,71.61,71.69,71.57,71.65,25700.0,63.9579,64.0294,63.9222,63.9937,25700.0
2013-05-09 13:00:00,71.64,71.86,71.59,71.8,28700.0,63.9847,64.1812,63.9401,64.1276,28700.0
2013-05-09 13:30:00,71.8,72.07,71.8,71.99,29700.0,64.1276,64.3688,64.1276,64.2973,29700.0
2013-05-09 14:00:00,71.97,72.09,71.97,72.08,26300.0,64.2795,64.3867,64.2795,64.3777,26300.0
2013-05-09 14:30:00,72.07,72.07,71.87,71.96,69400.0,64.3688,64.3688,64.1902,64.2705,69400.0
2013-05-09 15:00:00,71.9,72.01,71.8,71.88,50900.0,64.217,64.3152,64.1276,64.1991,50900.0
2013-05-09 15:30:00,71.88,71.9,71.7,71.86,107300.0,64.1991,64.217,64.0383,64.1812,107300.0
2013-05-10 09:30:00,71.91,72.1,71.76,71.79,52600.0,64.2259,64.3956,64.0919,64.1187,52600.0
2013-05-10 10:00:00,71.84,72.0,71.76,71.88,47600.0,64.1634,64.3063,64.0919,64.1991,47600.0
2013-05-10 10:30:00,71.86,71.95,71.73,71.85,52400.0,64.1812,64.2616,64.0651,64.1723,52400.0
2013-05-10 11:00:00,71.88,72.0,71.8,71.92,27100.0,64.1991,64.3063,64.1276,64.2348,27100.0
2013-05-10 11:30:00,71.91,71.96,71.75,71.77,41000.0,64.2259,64.2705,64.083,64.1008,41000.0
2013-05-10 12:00:00,71.77,71.81,71.45,71.61,44700.0,64.1008,64.1366,63.815,63.9579,44700.0
2013-05-10 12:30:00,71.65,71.73,71.65,71.68,16100.0,63.9937,64.0651,63.9937,64.0205,16100.0
2013-05-10 13:00:00,71.7,71.84,71.65,71.7,27200.0,64.0383,64.1634,63.9937,64.0383,27200.0
2013-05-10 13:30:00,71.71,71.77,71.65,71.65,44200.0,64.0473,64.1008,63.9937,63.9937,44200.0
2013-05-10 14:00:00,71.65,71.65,71.55,71.55,58900.0,63.9937,63.9937,63.9044,63.9044,58900.0
2013-05-10 14:30:00,71.55,71.56,71.29,71.32,65100.0,63.9044,63.9133,63.6721,63.6989,65100.0
2013-05-10 15:00:00,71.32,71.61,71.32,71.58,70700.0,63.6989,63.9579,63.6989,63.9312,70700.0
2013-05-10 15:30:00,71.57,71.79,71.5,71.77,120600.0,63.9222,64.1187,63.8597,64.1008,120600.0
2013-05-13 09:30:00,71.79,72.04,71.68,71.68,133700.0,64.1187,64.342,64.0205,64.0205,133700.0
2013-05-13 10:00:00,71.66,72.37,71.66,71.84,47400.0,64.0026,64.6367,64.0026,64.1634,47400.0
2013-05-13 10:30:00,71.84,72.18,71.82,72.18,60500.0,64.1634,64.467,64.1455,64.467,60500.0
2013-05-13 11:00:00,72.17,72.31,72.1,72.16,18100.0,64.4581,64.5831,64.3956,64.4492,18100.0
2013-05-13 11:30:00,72.2,72.47,72.2,72.38,27200.0,64.4849,64.726,64.4849,64.6457,27200.0
2013-05-13 12:00:00,72.4,72.48,72.37,72.37,54900.0,64.6635,64.735,64.6367,64.6367,54900.0
2013-05-13 12:30:00,72.38,72.4,72.27,72.33,22300.0,64.6457,64.6635,64.5474,64.601,22300.0
2013-05-13 13:00:00,72.34,72.37,72.19,72.24,21600.0,64.6099,64.6367,64.476,64.5206,21600.0
2013-05-13 13:30:00,72.22,72.23,72.0,72.03,26100.0,64.5028,64.5117,64.3063,64.3331,26100.0
2013-05-13 14:00:00,72.04,72.16,71.95,71.98,46600.0,64.342,64.4492,64.2616,64.2884,46600.0
2013-05-13 14:30:00,72.0,72.06,71.89,71.89,27600.0,64.3063,64.3599,64.208,64.208,27600.0
2013-05-13 15:00:00,71.88,72.01,71.77,71.77,47300.0,64.1991,64.3152,64.1008,64.1008,47300.0
2013-05-13 15:30:00,71.76,71.82,71.75,71.79,87700.0,64.0919,64.1455,64.083,64.1187,87700.0
2013-05-14 09:30:00,72.13,72.15,71.76,72.07,171300.0,64.4224,64.4402,64.0919,64.3688,171300.0
2013-05-14 10:00:00,72.09,72.11,71.89,71.99,39300.0,64.3867,64.4045,64.208,64.2973,39300.0
2013-05-14 10:30:00,72.03,72.25,71.97,72.06,21200.0,64.3331,64.5296,64.2795,64.3599,21200.0
2013-05-14 11:00:00,72.09,72.11,71.98,72.01,35300.0,64.3867,64.4045,64.2884,64.3152,35300.0
2013-05-14 11:30:00,72.03,72.18,71.96,72.17,235500.0,64.3331,64.467,64.2705,64.4581,235500.0
2013-05-14 12:00:00,72.16,72.45,72.09,72.45,26700.0,64.4492,64.7082,64.3867,64.7082,26700.0
2013-05-14 12:30:00,72.46,72.58,72.45,72.48,12300.0,64.7171,64.8243,64.7082,64.735,12300.0
2013-05-14 13:00:00,72.51,72.59,72.43,72.54,21000.0,64.7618,64.8332,64.6903,64.7886,21000.0
2013-05-14 13:30:00,72.56,72.63,72.43,72.47,18600.0,64.8064,64.869,64.6903,64.726,18600.0
2013-05-14 14:00:00,72.48,72.55,72.41,72.48,26200.0,64.735,64.7975,64.6725,64.735,26200.0
2013-05-14 14:30:00,72.48,72.61,72.42,72.45,17100.0,64.735,64.8511,64.6814,64.7082,17100.0
2013-05-14 15:00:00,72.44,72.71,72.42,72.62,25500.0,64.6993,64.9404,64.6814,64.86,25500.0
2013-05-14 15:30:00,72.65,72.8,72.58,72.65,79400.0,64.8868,65.0208,64.8243,64.8868,79400.0
2013-05-15 09:30:00,72.7,73.0,72.5,72.93,26900.0,64.9315,65.1994,64.7528,65.1369,26900.0
2013-05-15 10:00:00,72.91,73.05,72.71,72.8,15900.0,65.119,65.2441,64.9404,65.0208,15900.0
2013-05-15 10:30:00,72.84,73.45,72.79,73.43,52200.0,65.0565,65.6013,65.0119,65.5835,52200.0
2013-05-15 11:00:00,73.46,74.09,73.4,74.07,92600.0,65.6103,66.1729,65.5567,66.1551,92600.0
2013-05-15 11:30:00,74.1,74.1,73.91,73.95,18200.0,66.1819,66.1819,66.0122,66.0479,18200.0
2013-05-15 12:00:00,73.95,74.05,73.9,74.0,25000.0,66.0479,66.1372,66.0032,66.0926,25000.0
2013-05-15 12:30:00,74.0,74.22,73.95,74.17,52500.0,66.0926,66.289,66.0479,66.2444,52500.0
2013-05-15 13:00:00,74.17,74.52,74.12,74.38,59900.0,66.2444,66.557,66.1997,66.432,59900.0
2013-05-15 13:30:00,74.4,74.42,74.18,74.2,38000.0,66.4498,66.4677,66.2533,66.2712,38000.0
2013-05-15 14:00:00,74.2,74.32,74.13,74.18,58100.0,66.2712,66.3784,66.2087,66.2533,58100.0
2013-05-15 14:30:00,74.16,74.19,73.89,74.19,31200.0,66.2355,66.2623,65.9943,66.2623,31200.0
2013-05-15 15:00:00,74.16,74.17,74.0,74.13,93200.0,66.2355,66.2444,66.0926,66.2087,93200.0
2013-05-15 15:30:00,74.13,74.22,74.02,74.13,154700.0,66.2087,66.289,66.1104,66.2087,154700.0
2013-05-16 09:30:00,74.08,74.74,73.9,74.4,51500.0,66.164,66.7535,66.0032,66.4498,51500.0
2013-05-16 10:00:00,74.36,74.43,73.89,74.27,108100.0,66.4141,66.4766,65.9943,66.3337,108100.0
2013-05-16 10:30:00,74.27,74.67,74.21,74.67,28600.0,66.3337,66.691,66.2801,66.691,28600.0
2013-05-16 11:00:00,74.68,74.69,74.47,74.62,65000.0,66.6999,66.7088,66.5123,66.6463,65000.0
2013-05-16 11:30:00,74.62,74.63,74.55,74.58,18600.0,66.6463,66.6552,66.5838,66.6106,18600.0
2013-05-16 12:00:00,74.54,74.55,74.38,74.45,54500.0,66.5749,66.5838,66.432,66.4945,54500.0
2013-05-16 12:30:00,74.43,74.43,74.09,74.17,29500.0,66.4766,66.4766,66.1729,66.2444,29500.0
2013-05-16 13:00:00,74.17,74.24,74.14,74.24,13800.0,66.2444,66.3069,66.2176,66.3069,13800.0
2013-05-16 13:30:00,74.24,74.3,74.17,74.24,13000.0,66.3069,66.3605,66.2444,66.3069,13000.0
2013-05-16 14:00:00,74.25,74.46,74.25,74.44,35100.0,66.3158,66.5034,66.3158,66.4855,35100.0
2013-05-16 14:30:00,74.45,74.59,74.45,74.45,83400.0,66.4945,66.6195,66.4945,66.4945,83400.0
2013-05-16 15:00:00,74.45,74.48,74.35,74.35,66300.0,66.4945,66.5213,66.4052,66.4052,66300.0
2013-05-16 15:30:00,74.35,74.55,74.35,74.45,160700.0,66.4052,66.5838,66.4052,66.4945,160700.0
2013-05-17 09:30:00,74.58,74.71,73.94,74.29,52000.0,66.6106,66.7267,66.039,66.3516,52000.0
2013-05-17 10:00:00,74.27,74.57,74.26,74.5,28500.0,66.3337,66.6016,66.3248,66.5391,28500.0
2013-05-17 10:30:00,74.55,74.85,74.47,74.7,84200.0,66.5838,66.8517,66.5123,66.7178,84200.0
2013-05-17 11:00:00,74.61,74.66,74.45,74.51,11100.0,66.6374,66.682,66.4945,66.5481,11100.0
2013-05-17 11:30:00,74.5,74.57,74.47,74.49,13300.0,66.5391,66.6016,66.5123,66.5302,13300.0
2013-05-17 12:00:00,74.49,74.73,74.47,74.68,15400.0,66.5302,66.7446,66.5123,66.6999,15400.0
2013-05-17 12:30:00,74.72,74.77,74.49,74.55,14600.0,66.7356,66.7803,66.5302,66.5838,14600.0
2013-05-17 13:00:00,74.55,74.57,74.47,74.53,5900.0,66.5838,66.6016,66.5123,66.5659,5900.0
2013-05-17 13:30:00,74.5,74.56,74.47,74.5,31400.0,66.5391,66.5927,66.5123,66.5391,31400.0
2013-05-17 14:00:00,74.5,74.58,74.5,74.53,28900.0,66.5391,66.6106,66.5391,66.5659,28900.0
2013-05-17 14:30:00,74.56,74.74,74.53,74.58,33200.0,66.5927,66.7535,66.5659,66.6106,33200.0
2013-05-17 15:00:00,74.64,74.81,74.63,74.78,29000.0,66.6642,66.816,66.6552,66.7892,29000.0
2013-05-17 15:30:00,74.78,74.94,74.74,74.91,129800.0,66.7892,66.9321,66.7535,66.9053,129800.0
2013-05-20 09:30:00,74.96,75.44,74.82,75.39,37600.0,66.95,67.3787,66.8249,67.334,37600.0
2013-05-20 10:00:00,75.41,75.48,74.96,75.05,37700.0,67.3519,67.4144,66.95,67.0304,37700.0
2013-05-20 10:30:00,75.05,75.32,75.03,75.23,48000.0,67.0304,67.2715,67.0125,67.1911,48000.0
2013-05-20 11:00:00,75.22,75.45,75.21,75.4,22600.0,67.1822,67.3876,67.1733,67.343,22600.0
2013-05-20 11:30:00,75.44,75.52,75.37,75.51,14400.0,67.3787,67.4501,67.3162,67.4412,14400.0
2013-05-20 12:00:00,75.5,75.59,75.45,75.48,15300.0,67.4323,67.5127,67.3876,67.4144,15300.0
2013-05-20 12:30:00,75.47,75.47,75.22,75.37,18800.0,67.4055,67.4055,67.1822,67.3162,18800.0
2013-05-20 13:00:00,75.38,75.46,75.34,75.38,10900.0,67.3251,67.3965,67.2894,67.3251,10900.0
2013-05-20 13:30:00,75.4,75.43,75.22,75.41,27300.0,67.343,67.3698,67.1822,67.3519,27300.0
2013-05-20 14:00:00,75.38,75.64,75.3,75.6,24500.0,67.3251,67.5573,67.2536,67.5216,24500.0
2013-05-20 14:30:00,75.61,75.62,75.36,75.51,17000.0,67.5305,67.5394,67.3072,67.4412,17000.0
2013-05-20 15:00:00,75.51,75.62,75.46,75.56,55000.0,67.4412,67.5394,67.3965,67.4859,55000.0
2013-05-20 15:30:00,75.57,75.59,75.26,75.37,108900.0,67.4948,67.5127,67.2179,67.3162,108900.0
2013-05-21 09:30:00,75.36,76.42,75.35,76.33,64200.0,67.3072,68.254,67.2983,68.1736,64200.0
2013-05-21 10:00:00,76.36,76.42,76.14,76.27,83600.0,68.2004,68.254,68.0039,68.12,83600.0
2013-05-21 10:30:00,76.25,76.6,76.04,76.12,93700.0,68.1021,68.4147,67.9146,67.986,93700.0
2013-05-21 11:00:00,76.1,76.15,75.59,75.67,58900.0,67.9682,68.0128,67.5127,67.5841,58900.0
2013-05-21 11:30:00,75.65,75.87,75.56,75.83,34900.0,67.5662,67.7627,67.4859,67.727,34900.0
2013-05-21 12:00:00,75.87,76.12,75.81,76.12,28900.0,67.7627,67.986,67.7091,67.986,28900.0
2013-05-21 12:30:00,76.09,76.21,75.99,76.17,35400.0,67.9592,68.0664,67.8699,68.0307,35400.0
2013-05-21 13:00:00,76.17,76.35,76.1,76.1,44200.0,68.0307,68.1914,67.9682,67.9682,44200.0
2013-05-21 13:30:00,76.07,76.17,75.87,76.13,44000.0,67.9414,68.0307,67.7627,67.9949,44000.0
2013-05-21 14:00:00,76.16,76.31,75.93,76.25,79600.0,68.0217,68.1557,67.8163,68.1021,79600.0
2013-05-21 14:30:00,76.23,76.35,76.13,76.35,41100.0,68.0843,68.1914,67.9949,68.1914,41100.0
2013-05-21 15:00:00,76.34,76.34,75.99,75.99,47400.0,68.1825,68.1825,67.8699,67.8699,47400.0
2013-05-21 15:30:00,76.0,76.12,75.87,75.91,83100.0,67.8788,67.986,67.7627,67.7985,83100.0
2013-05-22 09:30:00,76.14,76.73,76.1,76.6,54300.0,68.0039,68.5308,67.9682,68.4147,54300.0
2013-05-22 10:00:00,76.56,77.14,76.56,77.14,72000.0,68.379,68.897,68.379,68.897,72000.0
2013-05-22 10:30:00,77.12,77.12,76.27,76.35,191400.0,68.8792,68.8792,68.12,68.1914,191400.0
2013-05-22 11:00:00,76.38,76.9,76.33,76.8,61100.0,68.2182,68.6827,68.1736,68.5934,61100.0
2013-05-22 11:30:00,76.89,77.2,76.75,77.13,27800.0,68.6737,68.9506,68.5487,68.8881,27800.0
2013-05-22 12:00:00,77.14,77.14,76.94,76.94,48300.0,68.897,68.897,68.7184,68.7184,48300.0
2013-05-22 12:30:00,76.94,76.98,76.83,76.94,13400.0,68.7184,68.7541,68.6201,68.7184,13400.0
2013-05-22 13:00:00,76.91,76.96,76.6,76.63,22600.0,68.6916,68.7363,68.4147,68.4415,22600.0
2013-05-22 13:30:00,76.6,76.6,76.21,76.31,16700.0,68.4147,68.4147,68.0664,68.1557,16700.0
2013-05-22 14:00:00,76.3,76.34,75.41,75.41,75500.0,68.1468,68.1825,67.3519,67.3519,75500.0
2013-05-22 14:30:00,75.39,75.5,75.17,75.49,72600.0,67.334,67.4323,67.1375,67.4233,72600.0
2013-05-22 15:00:00,75.48,75.49,74.98,75.02,50700.0,67.4144,67.4233,66.9678,67.0036,50700.0
2013-05-22 15:30:00,75.01,75.38,74.91,75.3,80800.0,66.9946,67.3251,66.9053,67.2536,80800.0
2013-05-23 09:30:00,74.74,75.05,74.36,74.93,27600.0,66.7535,67.0304,66.4141,66.9232,27600.0
2013-05-23 10:00:00,74.95,75.36,74.85,75.25,31100.0,66.941,67.3072,66.8517,67.209,31100.0
2013-05-23 10:30:00,75.19,75.24,74.97,75.09,27700.0,67.1554,67.2001,66.9589,67.0661,27700.0
2013-05-23 11:00:00,75.08,75.32,74.98,75.15,39500.0,67.0572,67.2715,66.9678,67.1197,39500.0
2013-05-23 11:30:00,75.12,75.29,75.07,75.12,29500.0,67.0929,67.2447,67.0482,67.0929,29500.0
2013-05-23 12:00:00,75.23,75.43,75.23,75.33,21700.0,67.1911,67.3698,67.1911,67.2804,21700.0
2013-05-23 12:30:00,75.32,75.32,75.1,75.2,24700.0,67.2715,67.2715,67.075,67.1643,24700.0
2013-05-23 13:00:00,75.21,75.34,75.19,75.22,9300.0,67.1733,67.2894,67.1554,67.1822,9300.0
2013-05-23 13:30:00,75.25,75.75,75.24,75.75,30800.0,67.209,67.6556,67.2001,67.6556,30800.0
2013-05-23 14:00:00,75.71,75.77,75.57,75.71,23200.0,67.6198,67.6734,67.4948,67.6198,23200.0
2013-05-23 14:30:00,75.71,75.73,75.53,75.55,32500.0,67.6198,67.6377,67.4591,67.4769,32500.0
2013-05-23 15:00:00,75.56,75.69,75.47,75.69,23400.0,67.4859,67.602,67.4055,67.602,23400.0
2013-05-23 15:30:00,75.7,75.72,75.5,75.66,39600.0,67.6109,67.6288,67.4323,67.5752,39600.0
2013-05-24 09:30:00,75.47,75.47,74.92,75.03,16100.0,67.4055,67.4055,66.9142,67.0125,16100.0
2013-05-24 10:00:00,74.85,74.89,74.48,74.78,30000.0,66.8517,66.8875,66.5213,66.7892,30000.0
2013-05-24 10:30:00,74.78,75.21,74.78,75.02,21700.0,66.7892,67.1733,66.7892,67.0036,21700.0
2013-05-24 11:00:00,74.9,74.99,74.84,74.97,6300.0,66.8964,66.9768,66.8428,66.9589,6300.0
2013-05-24 11:30:00,74.97,75.09,74.77,74.84,17100.0,66.9589,67.0661,66.7803,66.8428,17100.0
2013-05-24 12:00:00,74.87,74.96,74.68,74.77,16400.0,66.8696,66.95,66.6999,66.7803,16400.0
2013-05-24 12:30:00,74.82,74.82,74.71,74.73,15200.0,66.8249,66.8249,66.7267,66.7446,15200.0
2013-05-24 13:00:00,74.75,74.92,74.65,74.92,12700.0,66.7624,66.9142,66.6731,66.9142,12700.0
2013-05-24 13:30:00,74.92,74.95,74.85,74.88,8300.0,66.9142,66.941,66.8517,66.8785,8300.0
2013-05-24 14:00:00,74.88,74.88,74.52,74.52,22000.0,66.8785,66.8785,66.557,66.557,22000.0
2013-05-24 14:30:00,74.56,74.66,74.48,74.5,31000.0,66.5927,66.682,66.5213,66.5391,31000.0
2013-05-24 15:00:00,74.52,74.71,74.43,74.71,26700.0,66.557,66.7267,66.4766,66.7267,26700.0
2013-05-24 15:30:00,74.71,74.85,74.55,74.8,40500.0,66.7267,66.8517,66.5838,66.8071,40500.0
2013-05-28 09:30:00,75.3,76.19,75.23,76.03,37600.0,67.2536,68.0485,67.1911,67.9056,37600.0
2013-05-28 10:00:00,76.14,76.17,75.88,76.0,23600.0,68.0039,68.0307,67.7717,67.8788,23600.0
2013-05-28 10:30:00,76.02,76.3,75.95,76.1,42100.0,67.8967,68.1468,67.8342,67.9682,42100.0
2013-05-28 11:00:00,76.09,76.09,75.68,75.86,36800.0,67.9592,67.9592,67.593,67.7538,36800.0
2013-05-28 11:30:00,75.83,75.87,75.47,75.66,57800.0,67.727,67.7627,67.4055,67.5752,57800.0
2013-05-28 12:00:00,75.66,76.14,75.66,75.94,22900.0,67.5752,68.0039,67.5752,67.8253,22900.0
2013-05-28 12:30:00,75.9,76.14,75.82,75.98,18500.0,67.7895,68.0039,67.7181,67.861,18500.0
2013-05-28 13:00:00,75.97,76.06,75.74,75.89,43900.0,67.852,67.9324,67.6466,67.7806,43900.0
2013-05-28 13:30:00,75.89,75.9,75.6,75.63,21600.0,67.7806,67.7895,67.5216,67.5484,21600.0
2013-05-28 14:00:00,75.65,75.65,74.89,75.24,160100.0,67.5662,67.5662,66.8875,67.2001,160100.0
2013-05-28 14:30:00,75.24,75.38,75.1,75.2,29500.0,67.2001,67.3251,67.075,67.1643,29500.0
2013-05-28 15:00:00,75.19,75.33,75.05,75.13,48200.0,67.1554,67.2804,67.0304,67.1018,48200.0
2013-05-28 15:30:00,75.14,75.42,75.13,75.4,73300.0,67.1107,67.3608,67.1018,67.343,73300.0
2013-05-29 09:30:00,74.85,75.11,74.53,74.8,20700.0,66.8517,67.0839,66.5659,66.8071,20700.0
2013-05-29 10:00:00,74.7,75.05,74.37,74.48,24300.0,66.7178,67.0304,66.423,66.5213,24300.0
2013-05-29 10:30:00,74.46,74.62,74.22,74.22,18200.0,66.5034,66.6463,66.289,66.289,18200.0
2013-05-29 11:00:00,74.16,74.22,73.9,74.16,75300.0,66.2355,66.289,66.0032,66.2355,75300.0
2013-05-29 11:30:00,74.17,74.42,74.09,74.36,26500.0,66.2444,66.4677,66.1729,66.4141,26500.0
2013-05-29 12:00:00,74.38,74.44,74.16,74.18,7900.0,66.432,66.4855,66.2355,66.2533,7900.0
2013-05-29 12:30:00,74.19,74.26,73.91,73.97,16900.0,66.2623,66.3248,66.0122,66.0658,16900.0
2013-05-29 13:00:00,73.98,74.07,73.82,74.0,38900.0,66.0747,66.1551,65.9318,66.0926,38900.0
2013-05-29 13:30:00,74.04,74.59,74.02,74.58,32100.0,66.1283,66.6195,66.1104,66.6106,32100.0
2013-05-29 14:00:00,74.57,74.59,74.39,74.45,18900.0,66.6016,66.6195,66.4409,66.4945,18900.0
2013-05-29 14:30:00,74.44,74.54,74.38,74.39,17300.0,66.4855,66.5749,66.432,66.4409,17300.0
2013-05-29 15:00:00,74.38,74.49,74.31,74.45,28300.0,66.432,66.5302,66.3694,66.4945,28300.0
2013-05-29 15:30:00,74.46,74.6,74.25,74.26,65900.0,66.5034,66.6284,66.3158,66.3248,65900.0
2013-05-30 09:30:00,74.53,74.95,74.29,74.41,55200.0,66.5659,66.941,66.3516,66.4587,55200.0
2013-05-30 10:00:00,74.36,74.9,74.36,74.66,27200.0,66.4141,66.8964,66.4141,66.682,27200.0
2013-05-30 10:30:00,74.66,74.92,74.66,74.81,10800.0,66.682,66.9142,66.682,66.816,10800.0
2013-05-30 11:00:00,74.84,74.88,74.37,74.48,37700.0,66.8428,66.8785,66.423,66.5213,37700.0
2013-05-30 11:30:00,74.52,74.64,74.49,74.61,7600.0,66.557,66.6642,66.5302,66.6374,7600.0
2013-05-30 12:00:00,74.6,74.65,74.35,74.44,23200.0,66.6284,66.6731,66.4052,66.4855,23200.0
2013-05-30 12:30:00,74.43,74.46,74.3,74.45,12500.0,66.4766,66.5034,66.3605,66.4945,12500.0
2013-05-30 13:00:00,74.46,74.5,74.34,74.48,11800.0,66.5034,66.5391,66.3962,66.5213,11800.0
2013-05-30 13:30:00,74.49,74.56,74.44,74.49,15300.0,66.5302,66.5927,66.4855,66.5302,15300.0
2013-05-30 14:00:00,74.56,74.79,74.54,74.75,13100.0,66.5927,66.7981,66.5749,66.7624,13100.0
2013-05-30 14:30:00,74.77,74.9,74.68,74.88,14100.0,66.7803,66.8964,66.6999,66.8785,14100.0
2013-05-30 15:00:00,74.84,74.86,74.6,74.61,22800.0,66.8428,66.8607,66.6284,66.6374,22800.0
2013-05-30 15:30:00,74.61,74.63,74.25,74.33,80100.0,66.6374,66.6552,66.3158,66.3873,80100.0
2013-05-31 09:30:00,73.93,73.99,73.26,73.56,65900.0,66.03,66.0836,65.4316,65.6996,65900.0
2013-05-31 10:00:00,73.56,73.71,73.28,73.4,66500.0,65.6996,65.8335,65.4495,65.5567,66500.0
2013-05-31 10:30:00,73.39,73.78,73.33,73.73,37500.0,65.5477,65.8961,65.4942,65.8514,37500.0
2013-05-31 11:00:00,73.76,74.42,73.76,74.15,45800.0,65.8782,66.4677,65.8782,66.2265,45800.0
2013-05-31 11:30:00,74.14,74.44,74.08,74.32,39500.0,66.2176,66.4855,66.164,66.3784,39500.0
2013-05-31 12:00:00,74.28,74.41,74.01,74.16,40800.0,66.3426,66.4587,66.1015,66.2355,40800.0
2013-05-31 12:30:00,74.18,74.29,74.06,74.2,28700.0,66.2533,66.3516,66.1461,66.2712,28700.0
2013-05-31 13:00:00,74.2,74.24,74.06,74.18,22200.0,66.2712,66.3069,66.1461,66.2533,22200.0
2013-05-31 13:30:00,74.15,74.24,73.95,74.09,35100.0,66.2265,66.3069,66.0479,66.1729,35100.0
2013-05-31 14:00:00,74.06,74.06,73.73,73.75,35200.0,66.1461,66.1461,65.8514,65.8693,35200.0
2013-05-31 14:30:00,73.75,73.88,73.67,73.85,44200.0,65.8693,65.9854,65.7978,65.9586,44200.0
2013-05-31 15:00:00,73.84,74.13,73.77,74.04,42900.0,65.9497,66.2087,65.8871,66.1283,42900.0
2013-05-31 15:30:00,74.01,74.11,73.66,73.67,133600.0,66.1015,66.1908,65.7889,65.7978,133600.0
2013-06-03 09:30:00,72.98,73.36,72.64,72.88,108100.0,65.1816,65.5209,64.8779,65.0922,108100.0
2013-06-03 10:00:00,72.78,73.03,72.42,72.87,52000.0,65.0029,65.2262,64.6814,65.0833,52000.0
2013-06-03 10:30:00,72.87,72.87,72.08,72.54,44000.0,65.0833,65.0833,64.3777,64.7886,44000.0
2013-06-03 11:00:00,72.56,72.61,71.73,71.86,72700.0,64.8064,64.8511,64.0651,64.1812,72700.0
2013-06-03 11:30:00,71.87,72.08,71.74,72.02,44700.0,64.1902,64.3777,64.0741,64.3241,44700.0
2013-06-03 12:00:00,72.02,72.24,71.99,72.03,40900.0,64.3241,64.5206,64.2973,64.3331,40900.0
2013-06-03 12:30:00,72.03,72.04,71.77,71.87,57700.0,64.3331,64.342,64.1008,64.1902,57700.0
2013-06-03 13:00:00,71.88,72.08,71.79,71.96,40800.0,64.1991,64.3777,64.1187,64.2705,40800.0
2013-06-03 13:30:00,71.96,72.24,71.88,72.03,38300.0,64.2705,64.5206,64.1991,64.3331,38300.0
2013-06-03 14:00:00,72.02,72.3,71.96,72.21,39000.0,64.3241,64.5742,64.2705,64.4938,39000.0
2013-06-03 14:30:00,72.2,72.46,72.07,72.37,55500.0,64.4849,64.7171,64.3688,64.6367,55500.0
2013-06-03 15:00:00,72.39,72.68,72.31,72.6,56500.0,64.6546,64.9136,64.5831,64.8422,56500.0
2013-06-03 15:30:00,72.6,72.95,72.54,72.82,108400.0,64.8422,65.1548,64.7886,65.0386,108400.0
2013-06-04 09:30:00,72.95,73.22,72.41,72.75,74600.0,65.1548,65.3959,64.6725,64.9761,74600.0
2013-06-04 10:00:00,72.82,73.16,72.72,73.16,71400.0,65.0386,65.3423,64.9493,65.3423,71400.0
2013-06-04 10:30:00,73.2,73.24,72.08,72.12,53700.0,65.378,65.4138,64.3777,64.4134,53700.0
2013-06-04 11:00:00,72.15,72.49,72.11,72.34,40600.0,64.4402,64.7439,64.4045,64.6099,40600.0
2013-06-04 11:30:00,72.34,72.48,72.15,72.41,18700.0,64.6099,64.735,64.4402,64.6725,18700.0
2013-06-04 12:00:00,72.41,72.41,71.95,72.05,24800.0,64.6725,64.6725,64.2616,64.3509,24800.0
2013-06-04 12:30:00,72.03,72.16,71.89,72.03,23300.0,64.3331,64.4492,64.208,64.3331,23300.0
2013-06-04 13:00:00,72.05,72.09,71.65,71.67,33300.0,64.3509,64.3867,63.9937,64.0115,33300.0
2013-06-04 13:30:00,71.67,71.81,71.4,71.58,58000.0,64.0115,64.1366,63.7704,63.9312,58000.0
2013-06-04 14:00:00,71.57,71.66,71.28,71.59,57700.0,63.9222,64.0026,63.6632,63.9401,57700.0
2013-06-04 14:30:00,71.58,71.79,71.5,71.63,60300.0,63.9312,64.1187,63.8597,63.9758,60300.0
2013-06-04 15:00:00,71.63,71.66,71.32,71.46,53600.0,63.9758,64.0026,63.6989,63.824,53600.0
2013-06-04 15:30:00,71.49,71.93,71.49,71.71,145500.0,63.8508,64.2438,63.8508,64.0473,145500.0
2013-06-05 09:30:00,71.38,71.97,71.0,71.4,90300.0,63.7525,64.2795,63.4131,63.7704,90300.0
2013-06-05 10:00:00,71.4,71.63,70.9,71.07,69100.0,63.7704,63.9758,63.3238,63.4756,69100.0
2013-06-05 10:30:00,71.06,71.2,70.92,70.96,24900.0,63.4667,63.5918,63.3417,63.3774,24900.0
2013-06-05 11:00:00,70.92,71.03,70.78,70.78,20500.0,63.3417,63.4399,63.2166,63.2166,20500.0
2013-06-05 11:30:00,70.68,70.83,70.6,70.64,19500.0,63.1273,63.2613,63.0559,63.0916,19500.0
2013-06-05 12:00:00,70.64,70.7,70.39,70.47,23500.0,63.0916,63.1452,62.8683,62.9398,23500.0
2013-06-05 12:30:00,70.43,70.44,70.16,70.33,28100.0,62.904,62.913,62.6629,62.8147,28100.0
2013-06-05 13:00:00,70.31,70.63,70.28,70.54,44800.0,62.7969,63.0827,62.7701,63.0023,44800.0
2013-06-05 13:30:00,70.54,70.64,70.39,70.41,33400.0,63.0023,63.0916,62.8683,62.8862,33400.0
2013-06-05 14:00:00,70.41,70.54,70.01,70.01,63900.0,62.8862,63.0023,62.5289,62.5289,63900.0
2013-06-05 14:30:00,70.0,70.33,69.78,70.31,53700.0,62.52,62.8147,62.3235,62.7969,53700.0
2013-06-05 15:00:00,70.3,70.5,70.18,70.48,62400.0,62.7879,62.9666,62.6808,62.9487,62400.0
2013-06-05 15:30:00,70.5,70.5,70.26,70.36,75600.0,62.9666,62.9666,62.7522,62.8415,75600.0
2013-06-06 09:30:00,70.51,71.06,70.29,71.05,145300.0,62.9755,63.4667,62.779,63.4578,145300.0
2013-06-06 10:00:00,71.06,71.14,69.73,69.87,86800.0,63.4667,63.5382,62.2788,62.4039,86800.0
2013-06-06 10:30:00,69.92,70.44,69.78,70.35,50300.0,62.4485,62.913,62.3235,62.8326,50300.0
2013-06-06 11:00:00,70.35,70.58,70.23,70.41,25700.0,62.8326,63.038,62.7254,62.8862,25700.0
2013-06-06 11:30:00,70.41,70.71,70.32,70.37,20400.0,62.8862,63.1541,62.8058,62.8504,20400.0
2013-06-06 12:00:00,70.35,70.5,70.03,70.04,12500.0,62.8326,62.9666,62.5468,62.5557,12500.0
2013-06-06 12:30:00,70.09,70.29,70.07,70.11,14700.0,62.6004,62.779,62.5825,62.6182,14700.0
2013-06-06 13:00:00,70.08,70.38,70.04,70.14,18700.0,62.5914,62.8594,62.5557,62.645,18700.0
2013-06-06 13:30:00,70.12,70.47,70.11,70.42,21500.0,62.6272,62.9398,62.6182,62.8951,21500.0
2013-06-06 14:00:00,70.43,70.58,70.33,70.58,23600.0,62.904,63.038,62.8147,63.038,23600.0
2013-06-06 14:30:00,70.58,70.6,70.23,70.54,55000.0,63.038,63.0559,62.7254,63.0023,55000.0
2013-06-06 15:00:00,70.52,70.74,70.46,70.74,47200.0,62.9844,63.1809,62.9308,63.1809,47200.0
2013-06-06 15:30:00,70.8,71.29,70.71,71.24,150500.0,63.2345,63.6721,63.1541,63.6275,150500.0
2013-06-07 09:30:00,71.41,71.97,71.17,71.82,88000.0,63.7793,64.2795,63.565,64.1455,88000.0
2013-06-07 10:00:00,71.83,72.87,71.81,72.76,91800.0,64.1544,65.0833,64.1366,64.9851,91800.0
2013-06-07 10:30:00,72.77,73.2,72.77,72.96,70800.0,64.994,65.378,64.994,65.1637,70800.0
2013-06-07 11:00:00,73.0,73.26,72.95,73.24,43200.0,65.1994,65.4316,65.1548,65.4138,43200.0
2013-06-07 11:30:00,73.25,73.28,72.96,73.14,26700.0,65.4227,65.4495,65.1637,65.3245,26700.0
2013-06-07 12:00:00,73.13,73.13,72.76,72.79,19400.0,65.3155,65.3155,64.9851,65.0119,19400.0
2013-06-07 12:30:00,72.76,72.97,72.71,72.95,17800.0,64.9851,65.1726,64.9404,65.1548,17800.0
2013-06-07 13:00:00,72.95,73.05,72.94,73.01,16800.0,65.1548,65.2441,65.1458,65.2083,16800.0
2013-06-07 13:30:00,73.01,73.04,72.89,73.02,16800.0,65.2083,65.2351,65.1012,65.2173,16800.0
2013-06-07 14:00:00,73.04,73.17,72.87,73.0,24700.0,65.2351,65.3512,65.0833,65.1994,24700.0
2013-06-07 14:30:00,73.03,73.32,72.98,73.31,32400.0,65.2262,65.4852,65.1816,65.4763,32400.0
2013-06-07 15:00:00,73.3,73.3,73.09,73.28,39400.0,65.4674,65.4674,65.2798,65.4495,39400.0
2013-06-07 15:30:00,73.28,73.44,73.13,73.35,62400.0,65.4495,65.5924,65.3155,65.512,62400.0
2013-06-10 09:30:00,73.42,73.76,73.0,73.44,51600.0,65.5745,65.8782,65.1994,65.5924,51600.0
2013-06-10 10:00:00,73.43,73.61,73.21,73.6,28100.0,65.5835,65.7442,65.387,65.7353,28100.0
2013-06-10 10:30:00,73.58,73.62,73.03,73.05,22300.0,65.7174,65.7532,65.2262,65.2441,22300.0
2013-06-10 11:00:00,73.05,73.36,73.05,73.34,28900.0,65.2441,65.5209,65.2441,65.5031,28900.0
2013-06-10 11:30:00,73.33,73.33,73.1,73.14,16400.0,65.4942,65.4942,65.2887,65.3245,16400.0
2013-06-10 12:00:00,73.16,73.54,73.11,73.4,21400.0,65.3423,65.6817,65.2977,65.5567,21400.0
2013-06-10 12:30:00,73.37,73.39,73.15,73.37,19000.0,65.5299,65.5477,65.3334,65.5299,19000.0
2013-06-10 13:00:00,73.37,73.51,73.35,73.5,18000.0,65.5299,65.6549,65.512,65.646,18000.0
2013-06-10 13:30:00,73.49,73.52,73.38,73.4,27800.0,65.6371,65.6638,65.5388,65.5567,27800.0
2013-06-10 14:00:00,73.39,73.45,73.18,73.28,25700.0,65.5477,65.6013,65.3602,65.4495,25700.0
2013-06-10 14:30:00,73.28,73.31,73.06,73.19,29700.0,65.4495,65.4763,65.253,65.3691,29700.0
2013-06-10 15:00:00,73.17,73.17,72.97,73.07,43300.0,65.3512,65.3512,65.1726,65.2619,43300.0
2013-06-10 15:30:00,73.07,73.14,72.88,73.06,44300.0,65.2619,65.3245,65.0922,65.253,44300.0
2013-06-11 09:30:00,72.35,72.56,71.87,72.55,35900.0,64.6189,64.8064,64.1902,64.7975,35900.0
2013-06-11 10:00:00,72.49,73.05,72.49,73.05,19100.0,64.7439,65.2441,64.7439,65.2441,19100.0
2013-06-11 10:30:00,73.01,73.29,72.98,73.14,12900.0,65.2083,65.4584,65.1816,65.3245,12900.0
2013-06-11 11:00:00,73.14,73.23,72.76,73.22,6700.0,65.3245,65.4048,64.9851,65.3959,6700.0
2013-06-11 11:30:00,73.23,73.29,72.77,72.98,9700.0,65.4048,65.4584,64.994,65.1816,9700.0
2013-06-11 12:00:00,73.0,73.16,72.8,72.88,9200.0,65.1994,65.3423,65.0208,65.0922,9200.0
2013-06-11 12:30:00,72.89,73.03,72.82,72.82,5700.0,65.1012,65.2262,65.0386,65.0386,5700.0
2013-06-11 13:00:00,72.89,72.97,72.74,72.76,6800.0,65.1012,65.1726,64.9672,64.9851,6800.0
2013-06-11 13:30:00,72.75,72.76,72.36,72.41,9800.0,64.9761,64.9851,64.6278,64.6725,9800.0
2013-06-11 14:00:00,72.34,72.58,72.31,72.47,10900.0,64.6099,64.8243,64.5831,64.726,10900.0
2013-06-11 14:30:00,72.5,72.68,72.45,72.68,12900.0,64.7528,64.9136,64.7082,64.9136,12900.0
2013-06-11 15:00:00,72.69,72.76,72.55,72.62,15300.0,64.9225,64.9851,64.7975,64.86,15300.0
2013-06-11 15:30:00,72.6,72.68,72.23,72.25,41500.0,64.8422,64.9136,64.5117,64.5296,41500.0
2013-06-12 09:30:00,72.74,73.25,72.07,72.18,19500.0,64.9672,65.4227,64.3688,64.467,19500.0
2013-06-12 10:00:00,72.1,72.23,72.0,72.13,23300.0,64.3956,64.5117,64.3063,64.4224,23300.0
2013-06-12 10:30:00,72.09,72.23,71.82,71.92,17400.0,64.3867,64.5117,64.1455,64.2348,17400.0
2013-06-12 11:00:00,71.95,72.06,71.73,71.95,16700.0,64.2616,64.3599,64.0651,64.2616,16700.0
2013-06-12 11:30:00,71.88,71.91,71.59,71.61,26800.0,64.1991,64.2259,63.9401,63.9579,26800.0
2013-06-12 12:00:00,71.6,71.78,71.27,71.45,77100.0,63.949,64.1098,63.6543,63.815,77100.0
2013-06-12 12:30:00,71.39,71.64,71.28,71.59,9000.0,63.7615,63.9847,63.6632,63.9401,9000.0
2013-06-12 13:00:00,71.61,71.68,70.8,71.08,100000.0,63.9579,64.0205,63.2345,63.4846,100000.0
2013-06-12 13:30:00,71.13,71.47,71.06,71.33,23700.0,63.5292,63.8329,63.4667,63.7079,23700.0
2013-06-12 14:00:00,71.28,71.32,71.01,71.12,14500.0,63.6632,63.6989,63.4221,63.5203,14500.0
2013-06-12 14:30:00,71.12,71.24,71.05,71.11,10900.0,63.5203,63.6275,63.4578,63.5114,10900.0
2013-06-12 15:00:00,71.09,71.25,70.82,71.07,36200.0,63.4935,63.6364,63.2524,63.4756,36200.0
2013-06-12 15:30:00,71.07,71.17,70.93,70.98,44100.0,63.4756,63.565,63.3506,63.3953,44100.0
2013-06-13 09:30:00,73.77,73.77,70.46,71.65,18800.0,65.8871,65.8871,62.9308,63.9937,18800.0
2013-06-13 10:00:00,71.7,71.7,71.09,71.55,27000.0,64.0383,64.0383,63.4935,63.9044,27000.0
2013-06-13 10:30:00,71.51,71.95,71.51,71.8,16700.0,63.8686,64.2616,63.8686,64.1276,16700.0
2013-06-13 11:00:00,71.86,72.12,71.86,72.06,21400.0,64.1812,64.4134,64.1812,64.3599,21400.0
2013-06-13 11:30:00,72.05,72.16,71.97,72.1,29800.0,64.3509,64.4492,64.2795,64.3956,29800.0
2013-06-13 12:00:00,72.08,72.19,72.08,72.13,12300.0,64.3777,64.476,64.3777,64.4224,12300.0
2013-06-13 12:30:00,72.14,72.4,72.12,72.35,13900.0,64.4313,64.6635,64.4134,64.6189,13900.0
2013-06-13 13:00:00,72.39,72.39,72.15,72.29,14100.0,64.6546,64.6546,64.4402,64.5653,14100.0
2013-06-13 13:30:00,72.33,72.36,72.11,72.23,17600.0,64.601,64.6278,64.4045,64.5117,17600.0
2013-06-13 14:00:00,72.23,72.62,72.23,72.53,25800.0,64.5117,64.86,64.5117,64.7796,25800.0
2013-06-13 14:30:00,72.49,72.77,72.49,72.66,35800.0,64.7439,64.994,64.7439,64.8957,35800.0
2013-06-13 15:00:00,72.69,72.77,72.59,72.65,24900.0,64.9225,64.994,64.8332,64.8868,24900.0
2013-06-13 15:30:00,72.65,72.7,72.53,72.62,93100.0,64.8868,64.9315,64.7796,64.86,93100.0
2013-06-14 09:30:00,72.4,72.73,71.88,72.72,15600.0,64.6635,64.9583,64.1991,64.9493,15600.0
2013-06-14 10:00:00,72.76,72.78,72.35,72.44,53200.0,64.9851,65.0029,64.6189,64.6993,53200.0
2013-06-14 10:30:00,72.44,72.49,72.12,72.25,18500.0,64.6993,64.7439,64.4134,64.5296,18500.0
2013-06-14 11:00:00,72.2,72.42,72.16,72.29,8400.0,64.4849,64.6814,64.4492,64.5653,8400.0
2013-06-14 11:30:00,72.29,72.41,72.13,72.41,11600.0,64.5653,64.6725,64.4224,64.6725,11600.0
2013-06-14 12:00:00,72.43,72.43,72.16,72.29,10600.0,64.6903,64.6903,64.4492,64.5653,10600.0
2013-06-14 12:30:00,72.26,72.28,72.14,72.23,20400.0,64.5385,64.5564,64.4313,64.5117,20400.0
2013-06-14 13:00:00,72.23,72.27,72.0,72.1,38300.0,64.5117,64.5474,64.3063,64.3956,38300.0
2013-06-14 13:30:00,72.06,72.07,71.81,71.94,45000.0,64.3599,64.3688,64.1366,64.2527,45000.0
2013-06-14 14:00:00,71.9,72.13,71.83,71.98,32200.0,64.217,64.4224,64.1544,64.2884,32200.0
2013-06-14 14:30:00,71.95,72.05,71.86,71.89,17800.0,64.2616,64.3509,64.1812,64.208,17800.0
2013-06-14 15:00:00,71.89,72.11,71.89,72.0,19500.0,64.208,64.4045,64.208,64.3063,19500.0
2013-06-14 15:30:00,71.99,72.1,71.93,72.05,50700.0,64.2973,64.3956,64.2438,64.3509,50700.0
2013-06-17 09:30:00,72.35,72.67,72.06,72.22,46200.0,64.6189,64.9047,64.3599,64.5028,46200.0
2013-06-17 10:00:00,72.26,72.31,72.03,72.16,49100.0,64.5385,64.5831,64.3331,64.4492,49100.0
2013-06-17 10:30:00,72.16,72.29,71.91,72.22,37100.0,64.4492,64.5653,64.2259,64.5028,37100.0
2013-06-17 11:00:00,72.28,72.3,72.12,72.16,57100.0,64.5564,64.5742,64.4134,64.4492,57100.0
2013-06-17 11:30:00,72.09,72.13,71.95,72.11,20900.0,64.3867,64.4224,64.2616,64.4045,20900.0
2013-06-17 12:00:00,72.08,72.2,72.04,72.1,17000.0,64.3777,64.4849,64.342,64.3956,17000.0
2013-06-17 12:30:00,72.1,72.57,72.09,72.3,23500.0,64.3956,64.8154,64.3867,64.5742,23500.0
2013-06-17 13:00:00,72.34,72.45,72.18,72.26,23200.0,64.6099,64.7082,64.467,64.5385,23200.0
2013-06-17 13:30:00,72.26,72.42,72.26,72.35,16100.0,64.5385,64.6814,64.5385,64.6189,16100.0
2013-06-17 14:00:00,72.35,72.39,72.05,72.05,36600.0,64.6189,64.6546,64.3509,64.3509,36600.0
2013-06-17 14:30:00,72.09,72.09,71.62,71.8,56600.0,64.3867,64.3867,63.9669,64.1276,56600.0
2013-06-17 15:00:00,71.81,72.06,71.77,71.96,50200.0,64.1366,64.3599,64.1008,64.2705,50200.0
2013-06-17 15:30:00,71.98,72.48,71.96,72.27,118100.0,64.2884,64.735,64.2705,64.5474,118100.0
2013-06-18 09:30:00,72.31,72.41,72.03,72.05,9500.0,64.5831,64.6725,64.3331,64.3509,9500.0
2013-06-18 10:00:00,72.06,72.32,72.03,72.07,54900.0,64.3599,64.5921,64.3331,64.3688,54900.0
2013-06-18 10:30:00,72.05,72.62,72.05,72.47,12500.0,64.3509,64.86,64.3509,64.726,12500.0
2013-06-18 11:00:00,72.48,72.88,72.48,72.81,26600.0,64.735,65.0922,64.735,65.0297,26600.0
2013-06-18 11:30:00,72.86,72.9,72.72,72.83,6900.0,65.0744,65.1101,64.9493,65.0476,6900.0
2013-06-18 12:00:00,72.79,72.89,72.61,72.89,7600.0,65.0119,65.1012,64.8511,65.1012,7600.0
2013-06-18 12:30:00,72.9,73.03,72.87,72.91,7800.0,65.1101,65.2262,65.0833,65.119,7800.0
2013-06-18 13:00:00,72.89,72.89,72.7,72.8,6800.0,65.1012,65.1012,64.9315,65.0208,6800.0
2013-06-18 13:30:00,72.78,72.88,72.69,72.78,10800.0,65.0029,65.0922,64.9225,65.0029,10800.0
2013-06-18 14:00:00,72.78,72.9,72.71,72.86,16100.0,65.0029,65.1101,64.9404,65.0744,16100.0
2013-06-18 14:30:00,72.86,72.91,72.75,72.85,14000.0,65.0744,65.119,64.9761,65.0654,14000.0
2013-06-18 15:00:00,72.84,72.91,72.72,72.89,17600.0,65.0565,65.119,64.9493,65.1012,17600.0
2013-06-18 15:30:00,72.89,72.9,72.68,72.7,54100.0,65.1012,65.1101,64.9136,64.9315,54100.0
2013-06-19 09:30:00,72.87,73.02,72.54,72.67,6300.0,65.0833,65.2173,64.7886,64.9047,6300.0
2013-06-19 10:00:00,72.63,72.99,72.51,72.95,6000.0,64.869,65.1905,64.7618,65.1548,6000.0
2013-06-19 10:30:00,72.85,72.85,72.56,72.59,16400.0,65.0654,65.0654,64.8064,64.8332,16400.0
2013-06-19 11:00:00,72.51,72.85,72.46,72.85,21000.0,64.7618,65.0654,64.7171,65.0654,21000.0
2013-06-19 11:30:00,72.82,72.96,72.7,72.89,58200.0,65.0386,65.1637,64.9315,65.1012,58200.0
2013-06-19 12:00:00,72.87,73.05,72.85,72.94,16800.0,65.0833,65.2441,65.0654,65.1458,16800.0
2013-06-19 12:30:00,72.93,73.02,72.88,72.98,4700.0,65.1369,65.2173,65.0922,65.1816,4700.0
2013-06-19 13:00:00,72.99,73.03,72.96,73.0,6300.0,65.1905,65.2262,65.1637,65.1994,6300.0
2013-06-19 13:30:00,73.0,73.36,73.0,73.32,18000.0,65.1994,65.5209,65.1994,65.4852,18000.0
2013-06-19 14:00:00,73.37,73.37,72.91,73.17,21800.0,65.5299,65.5299,65.119,65.3512,21800.0
2013-06-19 14:30:00,73.12,73.37,72.59,72.65,43100.0,65.3066,65.5299,64.8332,64.8868,43100.0
2013-06-19 15:00:00,72.68,72.88,72.56,72.79,36700.0,64.9136,65.0922,64.8064,65.0119,36700.0
2013-06-19 15:30:00,72.81,72.94,72.47,72.49,69200.0,65.0297,65.1458,64.726,64.7439,69200.0
2013-06-20 09:30:00,71.86,72.0,70.6,71.2,60400.0,64.1812,64.3063,63.0559,63.5918,60400.0
2013-06-20 10:00:00,71.29,71.61,70.99,71.46,50900.0,63.6721,63.9579,63.4042,63.824,50900.0
2013-06-20 10:30:00,71.4,71.46,71.05,71.14,32700.0,63.7704,63.824,63.4578,63.5382,32700.0
2013-06-20 11:00:00,71.14,71.16,70.97,71.09,37600.0,63.5382,63.556,63.3863,63.4935,37600.0
2013-06-20 11:30:00,71.06,71.36,70.95,71.27,45600.0,63.4667,63.7347,63.3685,63.6543,45600.0
2013-06-20 12:00:00,71.31,71.46,71.23,71.24,18800.0,63.69,63.824,63.6186,63.6275,18800.0
2013-06-20 12:30:00,71.26,71.35,71.06,71.09,23000.0,63.6453,63.7257,63.4667,63.4935,23000.0
2013-06-20 13:00:00,71.08,71.18,71.0,71.03,14700.0,63.4846,63.5739,63.4131,63.4399,14700.0
2013-06-20 13:30:00,71.1,71.31,71.03,71.21,22900.0,63.5024,63.69,63.4399,63.6007,22900.0
2013-06-20 14:00:00,71.28,71.3,70.85,70.85,32200.0,63.6632,63.6811,63.2792,63.2792,32200.0
2013-06-20 14:30:00,70.87,70.99,70.74,70.76,29000.0,63.297,63.4042,63.1809,63.1988,29000.0
2013-06-20 15:00:00,70.8,70.97,70.75,70.88,49700.0,63.2345,63.3863,63.1898,63.306,49700.0
2013-06-20 15:30:00,70.87,70.93,70.78,70.8,102400.0,63.297,63.3506,63.2166,63.2345,102400.0
2013-06-21 09:30:00,71.01,71.31,70.46,70.46,183700.0,63.4221,63.69,62.9308,62.9308,183700.0
2013-06-21 10:00:00,70.53,70.54,69.85,69.96,46400.0,62.9934,63.0023,62.386,62.4843,46400.0
2013-06-21 10:30:00,69.96,69.96,69.49,69.57,51000.0,62.4843,62.4843,62.0645,62.1359,51000.0
2013-06-21 11:00:00,69.6,70.0,69.59,69.62,47600.0,62.1627,62.52,62.1538,62.1806,47600.0
2013-06-21 11:30:00,69.57,69.7,69.43,69.56,27700.0,62.1359,62.252,62.0109,62.127,27700.0
2013-06-21 12:00:00,69.59,69.72,69.53,69.64,45600.0,62.1538,62.2699,62.1002,62.1985,45600.0
2013-06-21 12:30:00,69.68,70.23,69.54,70.16,66500.0,62.2342,62.7254,62.1091,62.6629,66500.0
2013-06-21 13:00:00,70.22,70.37,70.02,70.19,30300.0,62.7165,62.8504,62.5378,62.6897,30300.0
2013-06-21 13:30:00,70.19,70.25,69.93,69.98,30000.0,62.6897,62.7433,62.4575,62.5021,30000.0
2013-06-21 14:00:00,70.08,70.25,69.89,70.22,29600.0,62.5914,62.7433,62.4217,62.7165,29600.0
2013-06-21 14:30:00,70.2,70.22,70.01,70.21,36100.0,62.6986,62.7165,62.5289,62.7075,36100.0
2013-06-21 15:00:00,70.21,70.33,70.13,70.23,44200.0,62.7075,62.8147,62.6361,62.7254,44200.0
2013-06-21 15:30:00,70.28,70.35,69.6,69.71,178600.0,62.7701,62.8326,62.1627,62.261,178600.0
2013-06-24 09:30:00,68.69,69.0,67.97,68.33,101300.0,61.35,61.6268,60.7069,61.0284,101300.0
2013-06-24 10:00:00,68.32,68.63,68.01,68.32,97900.0,61.0195,61.2964,60.7426,61.0195,97900.0
2013-06-24 10:30:00,68.32,68.4,68.19,68.3,56600.0,61.0195,61.091,60.9034,61.0016,56600.0
2013-06-24 11:00:00,68.27,68.49,68.04,68.07,28100.0,60.9748,61.1713,60.7694,60.7962,28100.0
2013-06-24 11:30:00,68.18,68.4,68.03,68.24,24500.0,60.8945,61.091,60.7605,60.9481,24500.0
2013-06-24 12:00:00,68.21,68.29,68.01,68.12,35800.0,60.9213,60.9927,60.7426,60.8409,35800.0
2013-06-24 12:30:00,68.13,68.37,68.02,68.37,24400.0,60.8498,61.0642,60.7516,61.0642,24400.0
2013-06-24 13:00:00,68.39,68.69,68.32,68.46,33000.0,61.082,61.35,61.0195,61.1445,33000.0
2013-06-24 13:30:00,68.49,68.75,68.45,68.7,38500.0,61.1713,61.4036,61.1356,61.3589,38500.0
2013-06-24 14:00:00,68.73,68.98,68.6,68.96,44500.0,61.3857,61.609,61.2696,61.5911,44500.0
2013-06-24 14:30:00,68.93,69.18,68.87,68.97,32900.0,61.5643,61.7876,61.5107,61.6,32900.0
2013-06-24 15:00:00,68.96,69.18,68.86,68.9,44500.0,61.5911,61.7876,61.5018,61.5375,44500.0
2013-06-24 15:30:00,68.91,69.05,68.57,68.57,57100.0,61.5465,61.6715,61.2428,61.2428,57100.0
2013-06-25 09:30:00,69.3,69.53,69.03,69.32,39900.0,61.8948,62.1002,61.6536,61.9126,39900.0
2013-06-25 10:00:00,69.36,69.77,69.12,69.54,44800.0,61.9484,62.3146,61.734,62.1091,44800.0
2013-06-25 10:30:00,69.51,69.8,69.44,69.73,30900.0,62.0823,62.3414,62.0198,62.2788,30900.0
2013-06-25 11:00:00,69.75,69.86,69.53,69.53,13100.0,62.2967,62.3949,62.1002,62.1002,13100.0
2013-06-25 11:30:00,69.52,69.55,69.34,69.41,18900.0,62.0913,62.1181,61.9305,61.993,18900.0
2013-06-25 12:00:00,69.41,69.5,69.36,69.47,17500.0,61.993,62.0734,61.9484,62.0466,17500.0
2013-06-25 12:30:00,69.47,69.71,69.35,69.41,59600.0,62.0466,62.261,61.9394,61.993,59600.0
2013-06-25 13:00:00,69.42,69.54,69.19,69.29,20600.0,62.002,62.1091,61.7965,61.8859,20600.0
2013-06-25 13:30:00,69.27,69.45,69.18,69.34,18600.0,61.868,62.0288,61.7876,61.9305,18600.0
2013-06-25 14:00:00,69.32,69.47,69.1,69.25,24900.0,61.9126,62.0466,61.7162,61.8501,24900.0
2013-06-25 14:30:00,69.25,69.43,69.21,69.25,31200.0,61.8501,62.0109,61.8144,61.8501,31200.0
2013-06-25 15:00:00,69.25,69.32,69.2,69.25,57700.0,61.8501,61.9126,61.8055,61.8501,57700.0
2013-06-25 15:30:00,69.26,69.28,69.14,69.24,176300.0,61.8591,61.8769,61.7519,61.8412,176300.0
2013-06-26 09:30:00,69.83,70.72,69.63,69.82,49700.0,62.3682,63.163,62.1895,62.3592,49700.0
2013-06-26 10:00:00,69.92,70.19,69.75,69.94,45500.0,62.4485,62.6897,62.2967,62.4664,45500.0
2013-06-26 10:30:00,69.94,70.05,69.69,69.75,37200.0,62.4664,62.5646,62.2431,62.2967,37200.0
2013-06-26 11:00:00,69.71,69.84,69.6,69.78,24000.0,62.261,62.3771,62.1627,62.3235,24000.0
2013-06-26 11:30:00,69.79,69.95,69.68,69.8,31600.0,62.3324,62.4753,62.2342,62.3414,31600.0
2013-06-26 12:00:00,69.8,70.07,69.77,69.98,13100.0,62.3414,62.5825,62.3146,62.5021,13100.0
2013-06-26 12:30:00,69.99,70.01,69.87,69.95,11700.0,62.5111,62.5289,62.4039,62.4753,11700.0
2013-06-26 13:00:00,69.95,70.23,69.92,70.16,48300.0,62.4753,62.7254,62.4485,62.6629,48300.0
2013-06-26 13:30:00,70.18,70.34,70.15,70.34,27200.0,62.6808,62.8237,62.654,62.8237,27200.0
2013-06-26 14:00:00,70.34,70.42,70.17,70.42,35200.0,62.8237,62.8951,62.6718,62.8951,35200.0
2013-06-26 14:30:00,70.42,70.71,70.42,70.63,47000.0,62.8951,63.1541,62.8951,63.0827,47000.0
2013-06-26 15:00:00,70.6,70.89,70.6,70.8,45100.0,63.0559,63.3149,63.0559,63.2345,45100.0
2013-06-26 15:30:00,70.81,70.87,70.33,70.39,138800.0,63.2434,63.297,62.8147,62.8683,138800.0
2013-06-27 09:30:00,70.88,71.17,70.46,70.76,21800.0,63.306,63.565,62.9308,63.1988,21800.0
2013-06-27 10:00:00,70.75,71.15,70.41,71.01,22500.0,63.1898,63.5471,62.8862,63.4221,22500.0
2013-06-27 10:30:00,71.11,71.34,71.08,71.15,7600.0,63.5114,63.7168,63.4846,63.5471,7600.0
2013-06-27 11:00:00,71.14,71.47,71.14,71.31,33300.0,63.5382,63.8329,63.5382,63.69,33300.0
2013-06-27 11:30:00,71.29,71.63,71.29,71.46,34900.0,63.6721,63.9758,63.6721,63.824,34900.0
2013-06-27 12:00:00,71.46,71.62,71.34,71.5,20000.0,63.824,63.9669,63.7168,63.8597,20000.0
2013-06-27 12:30:00,71.51,71.68,71.51,71.67,14600.0,63.8686,64.0205,63.8686,64.0115,14600.0
2013-06-27 13:00:00,71.57,71.75,71.54,71.71,18000.0,63.9222,64.083,63.8954,64.0473,18000.0
2013-06-27 13:30:00,71.73,71.84,71.58,71.59,41500.0,64.0651,64.1634,63.9312,63.9401,41500.0
2013-06-27 14:00:00,71.61,71.67,71.47,71.57,19600.0,63.9579,64.0115,63.8329,63.9222,19600.0
2013-06-27 14:30:00,71.59,71.7,71.5,71.53,16100.0,63.9401,64.0383,63.8597,63.8865,16100.0
2013-06-27 15:00:00,71.54,71.59,71.39,71.59,29200.0,63.8954,63.9401,63.7615,63.9401,29200.0
2013-06-27 15:30:00,71.6,71.63,71.36,71.36,63500.0,63.949,63.9758,63.7347,63.7347,63500.0
2013-06-28 09:30:00,71.48,71.76,71.35,71.38,23700.0,63.8418,64.0919,63.7257,63.7525,23700.0
2013-06-28 10:00:00,71.36,71.82,71.28,71.68,57100.0,63.7347,64.1455,63.6632,64.0205,57100.0
2013-06-28 10:30:00,71.72,71.99,71.63,71.79,18700.0,64.0562,64.2973,63.9758,64.1187,18700.0
2013-06-28 11:00:00,71.78,71.95,71.75,71.79,9200.0,64.1098,64.2616,64.083,64.1187,9200.0
2013-06-28 11:30:00,71.77,71.83,71.54,71.54,15000.0,64.1008,64.1544,63.8954,63.8954,15000.0
2013-06-28 12:00:00,71.54,71.7,71.35,71.7,23800.0,63.8954,64.0383,63.7257,64.0383,23800.0
2013-06-28 12:30:00,71.73,71.73,71.48,71.57,17800.0,64.0651,64.0651,63.8418,63.9222,17800.0
2013-06-28 13:00:00,71.54,71.83,71.51,71.76,92800.0,63.8954,64.1544,63.8686,64.0919,92800.0
2013-06-28 13:30:00,71.78,71.89,71.64,71.89,16100.0,64.1098,64.208,63.9847,64.208,16100.0
2013-06-28 14:00:00,71.88,72.01,71.87,71.98,25800.0,64.1991,64.3152,64.1902,64.2884,25800.0
2013-06-28 14:30:00,72.01,72.06,71.93,72.01,17300.0,64.3152,64.3599,64.2438,64.3152,17300.0
2013-06-28 15:00:00,71.99,72.07,71.93,72.0,56700.0,64.2973,64.3688,64.2438,64.3063,56700.0
2013-06-28 15:30:00,72.0,72.36,71.95,72.33,232100.0,64.3063,64.6278,64.2616,64.601,232100.0
2013-07-01 09:30:00,72.71,73.45,72.42,73.41,66600.0,64.9404,65.6013,64.6814,65.5656,66600.0
2013-07-01 10:00:00,73.32,73.92,73.31,73.57,80400.0,65.4852,66.0211,65.4763,65.7085,80400.0
2013-07-01 10:30:00,73.52,73.76,73.46,73.5,104000.0,65.6638,65.8782,65.6103,65.646,104000.0
2013-07-01 11:00:00,73.46,73.68,73.46,73.62,40100.0,65.6103,65.8068,65.6103,65.7532,40100.0
2013-07-01 11:30:00,73.6,73.83,73.44,73.73,59500.0,65.7353,65.9407,65.5924,65.8514,59500.0
2013-07-01 12:00:00,73.72,73.9,73.67,73.77,27200.0,65.8425,66.0032,65.7978,65.8871,27200.0
2013-07-01 12:30:00,73.77,73.85,73.72,73.81,22600.0,65.8871,65.9586,65.8425,65.9229,22600.0
2013-07-01 13:00:00,73.81,73.85,73.65,73.71,34100.0,65.9229,65.9586,65.78,65.8335,34100.0
2013-07-01 13:30:00,73.69,73.79,73.38,73.46,43100.0,65.8157,65.905,65.5388,65.6103,43100.0
2013-07-01 14:00:00,73.45,73.53,73.36,73.47,55800.0,65.6013,65.6728,65.5209,65.6192,55800.0
2013-07-01 14:30:00,73.47,73.54,73.39,73.45,28200.0,65.6192,65.6817,65.5477,65.6013,28200.0
2013-07-01 15:00:00,73.48,73.59,73.4,73.42,43500.0,65.6281,65.7264,65.5567,65.5745,43500.0
2013-07-01 15:30:00,73.35,73.53,73.28,73.5,77600.0,65.512,65.6728,65.4495,65.646,77600.0
2013-07-02 09:30:00,73.23,73.95,73.13,73.62,36200.0,65.4048,66.0479,65.3155,65.7532,36200.0
2013-07-02 10:00:00,73.45,73.6,73.16,73.31,56600.0,65.6013,65.7353,65.3423,65.4763,56600.0
2013-07-02 10:30:00,73.34,73.61,73.12,73.28,28300.0,65.5031,65.7442,65.3066,65.4495,28300.0
2013-07-02 11:00:00,73.28,73.33,73.14,73.25,14900.0,65.4495,65.4942,65.3245,65.4227,14900.0
2013-07-02 11:30:00,73.22,73.47,73.13,73.33,22700.0,65.3959,65.6192,65.3155,65.4942,22700.0
2013-07-02 12:00:00,73.4,73.44,73.13,73.28,18000.0,65.5567,65.5924,65.3155,65.4495,18000.0
2013-07-02 12:30:00,73.29,73.41,73.14,73.3,18000.0,65.4584,65.5656,65.3245,65.4674,18000.0
2013-07-02 13:00:00,73.27,73.43,73.21,73.35,16000.0,65.4406,65.5835,65.387,65.512,16000.0
2013-07-02 13:30:00,73.33,73.41,73.12,73.17,20500.0,65.4942,65.5656,65.3066,65.3512,20500.0
2013-07-02 14:00:00,73.14,73.32,73.01,73.09,35500.0,65.3245,65.4852,65.2083,65.2798,35500.0
2013-07-02 14:30:00,73.07,73.33,73.06,73.27,28100.0,65.2619,65.4942,65.253,65.4406,28100.0
2013-07-02 15:00:00,73.26,73.45,73.2,73.22,62600.0,65.4316,65.6013,65.378,65.3959,62600.0
2013-07-02 15:30:00,73.23,73.31,73.1,73.23,106700.0,65.4048,65.4763,65.2887,65.4048,106700.0
2013-07-03 09:30:00,72.53,73.63,72.51,73.18,20000.0,64.7796,65.7621,64.7618,65.3602,20000.0
2013-07-03 10:00:00,73.22,73.46,73.03,73.43,45200.0,65.3959,65.6103,65.2262,65.5835,45200.0
2013-07-03 10:30:00,73.43,73.48,73.09,73.15,28200.0,65.5835,65.6281,65.2798,65.3334,28200.0
2013-07-03 11:00:00,73.09,73.46,73.09,73.35,27600.0,65.2798,65.6103,65.2798,65.512,27600.0
2013-07-03 11:30:00,73.36,73.75,73.28,73.73,21900.0,65.5209,65.8693,65.4495,65.8514,21900.0
2013-07-03 12:00:00,73.74,73.82,73.65,73.7,33300.0,65.8603,65.9318,65.78,65.8246,33300.0
2013-07-03 12:30:00,73.71,73.76,73.15,73.31,66800.0,65.8335,65.8782,65.3334,65.4763,66800.0
2013-07-05 09:30:00,73.55,74.31,73.48,74.07,33100.0,65.6906,66.3694,65.6281,66.1551,33100.0
2013-07-05 10:00:00,73.97,74.31,73.96,74.31,111600.0,66.0658,66.3694,66.0568,66.3694,111600.0
2013-07-05 10:30:00,74.33,74.61,74.28,74.33,25100.0,66.3873,66.6374,66.3426,66.3873,25100.0
2013-07-05 11:00:00,74.36,74.65,74.22,74.56,20700.0,66.4141,66.6731,66.289,66.5927,20700.0
2013-07-05 11:30:00,74.48,74.72,74.36,74.72,7900.0,66.5213,66.7356,66.4141,66.7356,7900.0
2013-07-05 12:00:00,74.75,74.81,74.62,74.75,24100.0,66.7624,66.816,66.6463,66.7624,24100.0
2013-07-05 12:30:00,74.74,74.82,74.64,74.76,31700.0,66.7535,66.8249,66.6642,66.7713,31700.0
2013-07-05 13:00:00,74.76,74.86,74.73,74.79,8900.0,66.7713,66.8607,66.7446,66.7981,8900.0
2013-07-05 13:30:00,74.78,74.85,74.72,74.73,12000.0,66.7892,66.8517,66.7356,66.7446,12000.0
2013-07-05 14:00:00,74.76,74.85,74.64,74.83,14900.0,66.7713,66.8517,66.6642,66.8339,14900.0
2013-07-05 14:30:00,74.81,75.0,74.69,74.83,32900.0,66.816,66.9857,66.7088,66.8339,32900.0
2013-07-05 15:00:00,74.82,74.87,74.66,74.69,22300.0,66.8249,66.8696,66.682,66.7088,22300.0
2013-07-05 15:30:00,74.71,74.83,74.65,74.76,73800.0,66.7267,66.8339,66.6731,66.7713,73800.0
2013-07-08 09:30:00,75.23,75.48,74.87,75.33,52700.0,67.1911,67.4144,66.8696,67.2804,52700.0
2013-07-08 10:00:00,75.43,75.74,75.35,75.5,38400.0,67.3698,67.6466,67.2983,67.4323,38400.0
2013-07-08 10:30:00,75.5,75.76,75.5,75.73,32300.0,67.4323,67.6645,67.4323,67.6377,32300.0
2013-07-08 11:00:00,75.74,75.74,75.5,75.56,31700.0,67.6466,67.6466,67.4323,67.4859,31700.0
2013-07-08 11:30:00,75.53,75.59,75.42,75.45,35000.0,67.4591,67.5127,67.3608,67.3876,35000.0
2013-07-08 12:00:00,75.45,75.57,75.3,75.44,27800.0,67.3876,67.4948,67.2536,67.3787,27800.0
2013-07-08 12:30:00,75.5,75.67,75.49,75.52,15900.0,67.4323,67.5841,67.4233,67.4501,15900.0
2013-07-08 13:00:00,75.5,75.59,75.34,75.34,29900.0,67.4323,67.5127,67.2894,67.2894,29900.0
2013-07-08 13:30:00,75.35,75.44,75.29,75.29,19200.0,67.2983,67.3787,67.2447,67.2447,19200.0
2013-07-08 14:00:00,75.31,75.42,75.26,75.36,17900.0,67.2626,67.3608,67.2179,67.3072,17900.0
2013-07-08 14:30:00,75.36,75.38,75.25,75.3,13100.0,67.3072,67.3251,67.209,67.2536,13100.0
2013-07-08 15:00:00,75.28,75.36,75.21,75.26,17800.0,67.2358,67.3072,67.1733,67.2179,17800.0
2013-07-08 15:30:00,75.26,75.28,75.04,75.14,90200.0,67.2179,67.2358,67.0214,67.1107,90200.0
2013-07-09 09:30:00,75.44,76.3,75.23,76.06,53000.0,67.3787,68.1468,67.1911,67.9324,53000.0
2013-07-09 10:00:00,76.11,76.11,75.76,75.84,36900.0,67.9771,67.9771,67.6645,67.7359,36900.0
2013-07-09 10:30:00,75.86,76.42,75.81,76.42,34100.0,67.7538,68.254,67.7091,68.254,34100.0
2013-07-09 11:00:00,76.41,76.88,76.36,76.51,51600.0,68.245,68.6648,68.2004,68.3343,51600.0
2013-07-09 11:30:00,76.51,76.57,76.4,76.5,26600.0,68.3343,68.3879,68.2361,68.3254,26600.0
2013-07-09 12:00:00,76.43,76.46,76.29,76.39,37400.0,68.2629,68.2897,68.1379,68.2272,37400.0
2013-07-09 12:30:00,76.39,76.6,76.36,76.56,42500.0,68.2272,68.4147,68.2004,68.379,42500.0
2013-07-09 13:00:00,76.57,76.75,76.53,76.58,18300.0,68.3879,68.5487,68.3522,68.3969,18300.0
2013-07-09 13:30:00,76.59,76.63,76.46,76.63,25900.0,68.4058,68.4415,68.2897,68.4415,25900.0
2013-07-09 14:00:00,76.63,76.63,76.47,76.57,61800.0,68.4415,68.4415,68.2986,68.3879,61800.0
2013-07-09 14:30:00,76.58,76.58,76.41,76.43,70900.0,68.3969,68.3969,68.245,68.2629,70900.0
2013-07-09 15:00:00,76.44,76.59,76.27,76.29,46700.0,68.2718,68.4058,68.12,68.1379,46700.0
2013-07-09 15:30:00,76.3,76.45,76.24,76.35,79200.0,68.1468,68.2808,68.0932,68.1914,79200.0
2013-07-10 09:30:00,76.04,76.63,75.55,76.33,41400.0,67.9146,68.4415,67.4769,68.1736,41400.0
2013-07-10 10:00:00,76.39,76.74,76.24,76.27,133100.0,68.2272,68.5398,68.0932,68.12,133100.0
2013-07-10 10:30:00,76.27,76.41,76.16,76.3,33900.0,68.12,68.245,68.0217,68.1468,33900.0
2013-07-10 11:00:00,76.28,76.31,76.0,76.1,28900.0,68.1289,68.1557,67.8788,67.9682,28900.0
2013-07-10 11:30:00,76.1,76.3,76.09,76.25,10600.0,67.9682,68.1468,67.9592,68.1021,10600.0
2013-07-10 12:00:00,76.23,76.23,76.1,76.15,17800.0,68.0843,68.0843,67.9682,68.0128,17800.0
2013-07-10 12:30:00,76.19,76.36,76.17,76.3,21500.0,68.0485,68.2004,68.0307,68.1468,21500.0
2013-07-10 13:00:00,76.33,76.5,76.31,76.44,29500.0,68.1736,68.3254,68.1557,68.2718,29500.0
2013-07-10 13:30:00,76.43,76.49,76.35,76.38,14700.0,68.2629,68.3165,68.1914,68.2182,14700.0
2013-07-10 14:00:00,76.37,76.66,76.3,76.34,42600.0,68.2093,68.4683,68.1468,68.1825,42600.0
2013-07-10 14:30:00,76.34,76.41,76.31,76.35,50400.0,68.1825,68.245,68.1557,68.1914,50400.0
2013-07-10 15:00:00,76.34,76.36,76.07,76.2,33300.0,68.1825,68.2004,67.9414,68.0575,33300.0
2013-07-10 15:30:00,76.21,76.59,76.21,76.58,83900.0,68.0664,68.4058,68.0664,68.3969,83900.0
2013-07-11 09:30:00,77.29,77.76,77.11,77.2,37900.0,69.031,69.4508,68.8702,68.9506,37900.0
2013-07-11 10:00:00,77.25,77.3,77.0,77.13,38000.0,68.9953,69.0399,68.772,68.8881,38000.0
2013-07-11 10:30:00,77.13,77.17,76.85,77.15,13300.0,68.8881,68.9238,68.638,68.906,13300.0
2013-07-11 11:00:00,77.16,77.32,77.14,77.23,25300.0,68.9149,69.0578,68.897,68.9774,25300.0
2013-07-11 11:30:00,77.23,77.23,77.07,77.18,13600.0,68.9774,68.9774,68.8345,68.9327,13600.0
2013-07-11 12:00:00,77.16,77.16,76.98,77.15,66900.0,68.9149,68.9149,68.7541,68.906,66900.0
2013-07-11 12:30:00,77.17,77.22,77.08,77.17,17600.0,68.9238,68.9685,68.8434,68.9238,17600.0
2013-07-11 13:00:00,77.15,77.21,77.13,77.2,13200.0,68.906,68.9595,68.8881,68.9506,13200.0
2013-07-11 13:30:00,77.19,77.21,76.93,76.93,32000.0,68.9417,68.9595,68.7095,68.7095,32000.0
2013-07-11 14:00:00,76.96,77.21,76.96,77.15,32200.0,68.7363,68.9595,68.7363,68.906,32200.0
2013-07-11 14:30:00,77.15,77.29,77.13,77.16,19900.0,68.906,69.031,68.8881,68.9149,19900.0
2013-07-11 15:00:00,77.17,77.22,76.91,76.96,42100.0,68.9238,68.9685,68.6916,68.7363,42100.0
2013-07-11 15:30:00,76.95,76.99,76.82,76.91,53700.0,68.7273,68.7631,68.6112,68.6916,53700.0
2013-07-12 09:30:00,76.4,76.5,75.82,75.93,87100.0,68.2361,68.3254,67.7181,67.8163,87100.0
2013-07-12 10:00:00,75.92,76.33,75.81,76.18,38000.0,67.8074,68.1736,67.7091,68.0396,38000.0
2013-07-12 10:30:00,76.17,76.33,76.03,76.3,26500.0,68.0307,68.1736,67.9056,68.1468,26500.0
2013-07-12 11:00:00,76.3,76.3,76.14,76.14,18000.0,68.1468,68.1468,68.0039,68.0039,18000.0
2013-07-12 11:30:00,76.14,76.14,76.02,76.08,18800.0,68.0039,68.0039,67.8967,67.9503,18800.0
2013-07-12 12:00:00,76.09,76.11,76.0,76.0,19300.0,67.9592,67.9771,67.8788,67.8788,19300.0
2013-07-12 12:30:00,76.01,76.03,75.93,75.96,29100.0,67.8878,67.9056,67.8163,67.8431,29100.0
2013-07-12 13:00:00,75.95,76.0,75.9,75.92,22900.0,67.8342,67.8788,67.7895,67.8074,22900.0
2013-07-12 13:30:00,75.91,75.96,75.68,75.7,41700.0,67.7985,67.8431,67.593,67.6109,41700.0
2013-07-12 14:00:00,75.7,75.76,75.47,75.61,36800.0,67.6109,67.6645,67.4055,67.5305,36800.0
2013-07-12 14:30:00,75.6,75.75,75.6,75.69,40800.0,67.5216,67.6556,67.5216,67.602,40800.0
2013-07-12 15:00:00,75.7,75.72,75.58,75.65,41300.0,67.6109,67.6288,67.5037,67.5662,41300.0
2013-07-12 15:30:00,75.66,75.79,75.63,75.7,91400.0,67.5752,67.6913,67.5484,67.6109,91400.0
2013-07-15 09:30:00,73.52,75.9,73.01,75.25,202100.0,65.6638,67.7895,65.2083,67.209,202100.0
2013-07-15 10:00:00,75.15,75.74,74.77,75.11,107800.0,67.1197,67.6466,66.7803,67.0839,107800.0
2013-07-15 10:30:00,75.11,75.38,74.78,75.19,58100.0,67.0839,67.3251,66.7892,67.1554,58100.0
2013-07-15 11:00:00,75.23,75.87,75.19,75.57,66200.0,67.1911,67.7627,67.1554,67.4948,66200.0
2013-07-15 11:30:00,75.62,75.7,75.27,75.56,39200.0,67.5394,67.6109,67.2268,67.4859,39200.0
2013-07-15 12:00:00,75.55,75.86,75.42,75.79,45000.0,67.4769,67.7538,67.3608,67.6913,45000.0
2013-07-15 12:30:00,75.77,76.27,75.59,75.82,109500.0,67.6734,68.12,67.5127,67.7181,109500.0
2013-07-15 13:00:00,75.83,76.16,75.83,76.1,43600.0,67.727,68.0217,67.727,67.9682,43600.0
2013-07-15 13:30:00,76.06,76.3,76.05,76.21,53500.0,67.9324,68.1468,67.9235,68.0664,53500.0
2013-07-15 14:00:00,76.2,76.59,76.07,76.57,50100.0,68.0575,68.4058,67.9414,68.3879,50100.0
2013-07-15 14:30:00,76.57,76.6,75.97,76.33,90200.0,68.3879,68.4147,67.852,68.1736,90200.0
2013-07-15 15:00:00,76.29,76.3,75.93,76.01,207700.0,68.1379,68.1468,67.8163,67.8878,207700.0
2013-07-15 15:30:00,75.98,76.31,75.94,76.22,174200.0,67.861,68.1557,67.8253,68.0753,174200.0
2013-07-16 09:30:00,76.53,77.56,75.8,76.38,86000.0,68.3522,69.2721,67.7002,68.2182,86000.0
2013-07-16 10:00:00,76.4,76.53,76.15,76.22,116700.0,68.2361,68.3522,68.0128,68.0753,116700.0
2013-07-16 10:30:00,76.27,76.34,75.92,75.95,20000.0,68.12,68.1825,67.8074,67.8342,20000.0
2013-07-16 11:00:00,75.95,75.97,75.64,75.81,23800.0,67.8342,67.852,67.5573,67.7091,23800.0
2013-07-16 11:30:00,75.8,75.86,75.62,75.81,26300.0,67.7002,67.7538,67.5394,67.7091,26300.0
2013-07-16 12:00:00,75.8,75.92,75.7,75.92,60300.0,67.7002,67.8074,67.6109,67.8074,60300.0
2013-07-16 12:30:00,75.92,76.15,75.66,75.69,61900.0,67.8074,68.0128,67.5752,67.602,61900.0
2013-07-16 13:00:00,75.68,75.8,75.62,75.66,17900.0,67.593,67.7002,67.5394,67.5752,17900.0
2013-07-16 13:30:00,75.68,75.85,75.61,75.64,20000.0,67.593,67.7449,67.5305,67.5573,20000.0
2013-07-16 14:00:00,75.64,75.7,75.49,75.56,28000.0,67.5573,67.6109,67.4233,67.4859,28000.0
2013-07-16 14:30:00,75.56,75.63,75.41,75.44,29300.0,67.4859,67.5484,67.3519,67.3787,29300.0
2013-07-16 15:00:00,75.45,75.49,75.18,75.36,75400.0,67.3876,67.4233,67.1465,67.3072,75400.0
2013-07-16 15:30:00,75.36,75.53,75.25,75.48,92300.0,67.3072,67.4591,67.209,67.4144,92300.0
2013-07-17 09:30:00,75.35,75.82,75.05,75.5,29600.0,67.2983,67.7181,67.0304,67.4323,29600.0
2013-07-17 10:00:00,75.55,75.89,75.54,75.82,67800.0,67.4769,67.7806,67.468,67.7181,67800.0
2013-07-17 10:30:00,75.76,75.85,75.42,75.56,34600.0,67.6645,67.7449,67.3608,67.4859,34600.0
2013-07-17 11:00:00,75.55,75.59,75.25,75.28,17900.0,67.4769,67.5127,67.209,67.2358,17900.0
2013-07-17 11:30:00,75.26,75.29,74.96,74.96,23600.0,67.2179,67.2447,66.95,66.95,23600.0
2013-07-17 12:00:00,74.98,75.13,74.87,74.93,68300.0,66.9678,67.1018,66.8696,66.9232,68300.0
2013-07-17 12:30:00,74.94,75.0,74.77,74.77,18000.0,66.9321,66.9857,66.7803,66.7803,18000.0
2013-07-17 13:00:00,74.78,74.84,74.59,74.62,24600.0,66.7892,66.8428,66.6195,66.6463,24600.0
2013-07-17 13:30:00,74.63,74.77,74.52,74.77,31000.0,66.6552,66.7803,66.557,66.7803,31000.0
2013-07-17 14:00:00,74.77,74.84,74.74,74.8,22000.0,66.7803,66.8428,66.7535,66.8071,22000.0
2013-07-17 14:30:00,74.81,74.81,74.49,74.6,66500.0,66.816,66.816,66.5302,66.6284,66500.0
2013-07-17 15:00:00,74.57,74.61,74.5,74.61,38900.0,66.6016,66.6374,66.5391,66.6374,38900.0
2013-07-17 15:30:00,74.61,74.9,74.58,74.88,99300.0,66.6374,66.8964,66.6106,66.8785,99300.0
2013-07-18 09:30:00,74.77,75.54,74.77,75.16,79800.0,66.7803,67.468,66.7803,67.1286,79800.0
2013-07-18 10:00:00,75.14,75.56,74.97,75.37,47800.0,67.1107,67.4859,66.9589,67.3162,47800.0
2013-07-18 10:30:00,75.38,75.42,75.15,75.34,31100.0,67.3251,67.3608,67.1197,67.2894,31100.0
2013-07-18 11:00:00,75.4,75.5,75.22,75.5,47600.0,67.343,67.4323,67.1822,67.4323,47600.0
2013-07-18 11:30:00,75.5,75.78,75.5,75.69,22400.0,67.4323,67.6824,67.4323,67.602,22400.0
2013-07-18 12:00:00,75.68,75.79,75.59,75.62,37600.0,67.593,67.6913,67.5127,67.5394,37600.0
2013-07-18 12:30:00,75.69,75.73,75.46,75.5,13000.0,67.602,67.6377,67.3965,67.4323,13000.0
2013-07-18 13:00:00,75.51,75.66,75.46,75.62,16100.0,67.4412,67.5752,67.3965,67.5394,16100.0
2013-07-18 13:30:00,75.62,75.69,75.54,75.69,9500.0,67.5394,67.602,67.468,67.602,9500.0
2013-07-18 14:00:00,75.69,75.85,75.62,75.85,7900.0,67.602,67.7449,67.5394,67.7449,7900.0
2013-07-18 14:30:00,75.84,75.99,75.79,75.85,9300.0,67.7359,67.8699,67.6913,67.7449,9300.0
2013-07-18 15:00:00,75.87,75.87,75.57,75.68,16800.0,67.7627,67.7627,67.4948,67.593,16800.0
2013-07-18 15:30:00,75.67,75.67,75.5,75.6,55000.0,67.5841,67.5841,67.4323,67.5216,55000.0
2013-07-19 09:30:00,75.44,75.68,75.25,75.33,16200.0,67.3787,67.593,67.209,67.2804,16200.0
2013-07-19 10:00:00,75.4,75.78,75.35,75.73,19700.0,67.343,67.6824,67.2983,67.6377,19700.0
2013-07-19 10:30:00,75.73,75.97,75.66,75.84,13400.0,67.6377,67.852,67.5752,67.7359,13400.0
2013-07-19 11:00:00,75.83,75.9,75.59,75.68,29000.0,67.727,67.7895,67.5127,67.593,29000.0
2013-07-19 11:30:00,75.7,75.71,75.28,75.29,23200.0,67.6109,67.6198,67.2358,67.2447,23200.0
2013-07-19 12:00:00,75.31,75.31,75.15,75.21,7500.0,67.2626,67.2626,67.1197,67.1733,7500.0
2013-07-19 12:30:00,75.2,75.38,75.2,75.31,5100.0,67.1643,67.3251,67.1643,67.2626,5100.0
2013-07-19 13:00:00,75.37,75.41,75.33,75.41,15600.0,67.3162,67.3519,67.2804,67.3519,15600.0
2013-07-19 13:30:00,75.39,75.47,75.32,75.39,12900.0,67.334,67.4055,67.2715,67.334,12900.0
2013-07-19 14:00:00,75.37,75.49,75.33,75.45,13100.0,67.3162,67.4233,67.2804,67.3876,13100.0
2013-07-19 14:30:00,75.45,75.54,75.42,75.52,10700.0,67.3876,67.468,67.3608,67.4501,10700.0
2013-07-19 15:00:00,75.49,75.59,75.44,75.55,17500.0,67.4233,67.5127,67.3787,67.4769,17500.0
2013-07-19 15:30:00,75.52,75.58,75.44,75.47,35400.0,67.4501,67.5037,67.3787,67.4055,35400.0
2013-07-22 09:30:00,75.03,75.67,75.02,75.39,37200.0,67.0125,67.5841,67.0036,67.334,37200.0
2013-07-22 10:00:00,75.48,75.67,75.31,75.31,16000.0,67.4144,67.5841,67.2626,67.2626,16000.0
2013-07-22 10:30:00,75.37,75.48,75.19,75.26,43500.0,67.3162,67.4144,67.1554,67.2179,43500.0
2013-07-22 11:00:00,75.27,75.39,75.19,75.3,8900.0,67.2268,67.334,67.1554,67.2536,8900.0
2013-07-22 11:30:00,75.29,75.48,75.09,75.09,8400.0,67.2447,67.4144,67.0661,67.0661,8400.0
2013-07-22 12:00:00,75.1,75.19,75.02,75.08,23200.0,67.075,67.1554,67.0036,67.0572,23200.0
2013-07-22 12:30:00,75.08,75.17,75.04,75.09,11600.0,67.0572,67.1375,67.0214,67.0661,11600.0
2013-07-22 13:00:00,75.09,75.09,74.84,74.92,35300.0,67.0661,67.0661,66.8428,66.9142,35300.0
2013-07-22 13:30:00,74.93,75.08,74.91,75.03,19000.0,66.9232,67.0572,66.9053,67.0125,19000.0
2013-07-22 14:00:00,75.02,75.11,74.97,74.97,14600.0,67.0036,67.0839,66.9589,66.9589,14600.0
2013-07-22 14:30:00,74.95,75.1,74.94,75.03,49100.0,66.941,67.075,66.9321,67.0125,49100.0
2013-07-22 15:00:00,75.02,75.04,74.89,74.89,32400.0,67.0036,67.0214,66.8875,66.8875,32400.0
2013-07-22 15:30:00,74.9,75.0,74.85,74.88,59900.0,66.8964,66.9857,66.8517,66.8785,59900.0
2013-07-23 09:30:00,75.24,75.24,74.69,74.88,68000.0,67.2001,67.2001,66.7088,66.8785,68000.0
2013-07-23 10:00:00,74.89,74.99,74.76,74.86,35300.0,66.8875,66.9768,66.7713,66.8607,35300.0
2013-07-23 10:30:00,74.84,74.86,74.55,74.74,47100.0,66.8428,66.8607,66.5838,66.7535,47100.0
2013-07-23 11:00:00,74.75,74.91,74.64,74.91,23400.0,66.7624,66.9053,66.6642,66.9053,23400.0
2013-07-23 11:30:00,74.94,75.14,74.88,75.01,22200.0,66.9321,67.1107,66.8785,66.9946,22200.0
2013-07-23 12:00:00,75.0,75.05,74.94,75.02,19100.0,66.9857,67.0304,66.9321,67.0036,19100.0
2013-07-23 12:30:00,75.05,75.05,74.81,74.86,23100.0,67.0304,67.0304,66.816,66.8607,23100.0
2013-07-23 13:00:00,74.88,74.94,74.74,74.77,11000.0,66.8785,66.9321,66.7535,66.7803,11000.0
2013-07-23 13:30:00,74.78,74.79,74.65,74.67,21600.0,66.7892,66.7981,66.6731,66.691,21600.0
2013-07-23 14:00:00,74.67,74.72,74.59,74.7,21800.0,66.691,66.7356,66.6195,66.7178,21800.0
2013-07-23 14:30:00,74.71,74.74,74.64,74.73,26600.0,66.7267,66.7535,66.6642,66.7446,26600.0
2013-07-23 15:00:00,74.73,74.73,74.57,74.59,24300.0,66.7446,66.7446,66.6016,66.6195,24300.0
2013-07-23 15:30:00,74.58,74.65,74.51,74.62,64300.0,66.6106,66.6731,66.5481,66.6463,64300.0
2013-07-24 09:30:00,74.59,75.09,74.51,74.61,20600.0,66.6195,67.0661,66.5481,66.6374,20600.0
2013-07-24 10:00:00,74.72,74.75,74.28,74.31,22900.0,66.7356,66.7624,66.3426,66.3694,22900.0
2013-07-24 10:30:00,74.31,74.42,74.14,74.28,48100.0,66.3694,66.4677,66.2176,66.3426,48100.0
2013-07-24 11:00:00,74.34,74.51,74.26,74.51,10200.0,66.3962,66.5481,66.3248,66.5481,10200.0
2013-07-24 11:30:00,74.51,74.71,74.36,74.41,13000.0,66.5481,66.7267,66.4141,66.4587,13000.0
2013-07-24 12:00:00,74.42,74.46,74.14,74.33,8900.0,66.4677,66.5034,66.2176,66.3873,8900.0
2013-07-24 12:30:00,74.26,74.27,74.07,74.18,8200.0,66.3248,66.3337,66.1551,66.2533,8200.0
2013-07-24 13:00:00,74.17,74.19,74.0,74.07,5600.0,66.2444,66.2623,66.0926,66.1551,5600.0
2013-07-24 13:30:00,74.07,74.11,73.89,74.01,17100.0,66.1551,66.1908,65.9943,66.1015,17100.0
2013-07-24 14:00:00,74.03,74.1,73.93,74.1,25800.0,66.1194,66.1819,66.03,66.1819,25800.0
2013-07-24 14:30:00,74.12,74.17,73.97,74.04,37800.0,66.1997,66.2444,66.0658,66.1283,37800.0
2013-07-24 15:00:00,74.05,74.13,73.98,73.99,30400.0,66.1372,66.2087,66.0747,66.0836,30400.0
2013-07-24 15:30:00,73.98,74.12,73.89,74.01,70800.0,66.0747,66.1997,65.9943,66.1015,70800.0
2013-07-25 09:30:00,74.03,74.33,73.75,74.24,13000.0,66.1194,66.3873,65.8693,66.3069,13000.0
2013-07-25 10:00:00,74.23,74.78,74.23,74.41,66600.0,66.298,66.7892,66.298,66.4587,66600.0
2013-07-25 10:30:00,74.36,74.47,74.11,74.29,17800.0,66.4141,66.5123,66.1908,66.3516,17800.0
2013-07-25 11:00:00,74.32,74.4,73.93,73.98,11300.0,66.3784,66.4498,66.03,66.0747,11300.0
2013-07-25 11:30:00,73.95,74.09,73.92,74.09,17300.0,66.0479,66.1729,66.0211,66.1729,17300.0
2013-07-25 12:00:00,74.09,74.36,74.04,74.29,7800.0,66.1729,66.4141,66.1283,66.3516,7800.0
2013-07-25 12:30:00,74.22,74.4,74.21,74.29,11500.0,66.289,66.4498,66.2801,66.3516,11500.0
2013-07-25 13:00:00,74.28,74.44,74.28,74.42,16100.0,66.3426,66.4855,66.3426,66.4677,16100.0
2013-07-25 13:30:00,74.41,74.55,74.41,74.44,9300.0,66.4587,66.5838,66.4587,66.4855,9300.0
2013-07-25 14:00:00,74.43,74.52,74.26,74.28,12700.0,66.4766,66.557,66.3248,66.3426,12700.0
2013-07-25 14:30:00,74.3,74.4,74.25,74.36,13500.0,66.3605,66.4498,66.3158,66.4141,13500.0
2013-07-25 15:00:00,74.32,74.58,74.3,74.56,24700.0,66.3784,66.6106,66.3605,66.5927,24700.0
2013-07-25 15:30:00,74.56,74.75,74.5,74.51,60000.0,66.5927,66.7624,66.5391,66.5481,60000.0
2013-07-26 09:30:00,73.98,74.57,73.91,74.56,12400.0,66.0747,66.6016,66.0122,66.5927,12400.0
2013-07-26 10:00:00,74.67,75.02,74.65,74.86,18900.0,66.691,67.0036,66.6731,66.8607,18900.0
2013-07-26 10:30:00,74.79,74.82,74.52,74.52,24800.0,66.7981,66.8249,66.557,66.557,24800.0
2013-07-26 11:00:00,74.51,74.74,74.51,74.63,7600.0,66.5481,66.7535,66.5481,66.6552,7600.0
2013-07-26 11:30:00,74.71,74.86,74.67,74.75,10500.0,66.7267,66.8607,66.691,66.7624,10500.0
2013-07-26 12:00:00,74.77,74.96,74.7,74.77,13400.0,66.7803,66.95,66.7178,66.7803,13400.0
2013-07-26 12:30:00,74.77,74.91,74.77,74.85,5800.0,66.7803,66.9053,66.7803,66.8517,5800.0
2013-07-26 13:00:00,74.85,74.98,74.8,74.89,9200.0,66.8517,66.9678,66.8071,66.8875,9200.0
2013-07-26 13:30:00,74.9,74.9,74.77,74.77,11700.0,66.8964,66.8964,66.7803,66.7803,11700.0
2013-07-26 14:00:00,74.77,74.89,74.74,74.8,17500.0,66.7803,66.8875,66.7535,66.8071,17500.0
2013-07-26 14:30:00,74.79,75.08,74.78,74.94,18000.0,66.7981,67.0572,66.7892,66.9321,18000.0
2013-07-26 15:00:00,74.96,74.98,74.91,74.96,11000.0,66.95,66.9678,66.9053,66.95,11000.0
2013-07-26 15:30:00,74.97,75.09,74.94,75.0,43600.0,66.9589,67.0661,66.9321,66.9857,43600.0
2013-07-29 09:30:00,74.44,75.07,74.44,75.01,31300.0,66.4855,67.0482,66.4855,66.9946,31300.0
2013-07-29 10:00:00,75.0,75.03,74.61,74.98,23100.0,66.9857,67.0125,66.6374,66.9678,23100.0
2013-07-29 10:30:00,74.92,75.08,74.81,75.02,10400.0,66.9142,67.0572,66.816,67.0036,10400.0
2013-07-29 11:00:00,74.95,74.95,74.52,74.66,15000.0,66.941,66.941,66.557,66.682,15000.0
2013-07-29 11:30:00,74.65,74.71,74.44,74.7,12600.0,66.6731,66.7267,66.4855,66.7178,12600.0
2013-07-29 12:00:00,74.71,74.87,74.65,74.8,17200.0,66.7267,66.8696,66.6731,66.8071,17200.0
2013-07-29 12:30:00,74.8,74.94,74.78,74.87,10600.0,66.8071,66.9321,66.7892,66.8696,10600.0
2013-07-29 13:00:00,74.87,74.87,74.76,74.82,14100.0,66.8696,66.8696,66.7713,66.8249,14100.0
2013-07-29 13:30:00,74.81,74.88,74.7,74.75,6300.0,66.816,66.8785,66.7178,66.7624,6300.0
2013-07-29 14:00:00,74.73,74.96,74.73,74.92,16500.0,66.7446,66.95,66.7446,66.9142,16500.0
2013-07-29 14:30:00,74.91,74.96,74.81,74.91,9800.0,66.9053,66.95,66.816,66.9053,9800.0
2013-07-29 15:00:00,74.91,74.92,74.8,74.85,15600.0,66.9053,66.9142,66.8071,66.8517,15600.0
2013-07-29 15:30:00,74.85,74.9,74.6,74.69,50000.0,66.8517,66.8964,66.6284,66.7088,50000.0
2013-07-30 09:30:00,75.13,75.28,74.7,75.2,23000.0,67.1018,67.2358,66.7178,67.1643,23000.0
2013-07-30 10:00:00,75.12,75.18,74.77,75.08,14000.0,67.0929,67.1465,66.7803,67.0572,14000.0
2013-07-30 10:30:00,75.08,75.08,74.55,74.58,24700.0,67.0572,67.0572,66.5838,66.6106,24700.0
2013-07-30 11:00:00,74.62,74.82,74.45,74.81,11600.0,66.6463,66.8249,66.4945,66.816,11600.0
2013-07-30 11:30:00,74.78,74.82,74.66,74.82,24300.0,66.7892,66.8249,66.682,66.8249,24300.0
2013-07-30 12:00:00,74.82,74.87,74.6,74.6,6300.0,66.8249,66.8696,66.6284,66.6284,6300.0
2013-07-30 12:30:00,74.64,74.76,74.53,74.59,19900.0,66.6642,66.7713,66.5659,66.6195,19900.0
2013-07-30 13:00:00,74.59,74.65,74.45,74.46,40100.0,66.6195,66.6731,66.4945,66.5034,40100.0
2013-07-30 13:30:00,74.44,74.44,74.26,74.33,16000.0,66.4855,66.4855,66.3248,66.3873,16000.0
2013-07-30 14:00:00,74.33,74.72,74.27,74.66,46400.0,66.3873,66.7356,66.3337,66.682,46400.0
2013-07-30 14:30:00,74.66,74.81,74.58,74.69,11800.0,66.682,66.816,66.6106,66.7088,11800.0
2013-07-30 15:00:00,74.69,74.86,74.65,74.75,12300.0,66.7088,66.8607,66.6731,66.7624,12300.0
2013-07-30 15:30:00,74.75,74.78,74.59,74.6,61500.0,66.7624,66.7892,66.6195,66.6284,61500.0
2013-07-31 09:30:00,74.8,75.09,74.62,74.84,34000.0,66.9408,67.2003,66.7797,66.9766,34000.0
2013-07-31 10:00:00,74.89,74.94,74.63,74.9,23900.0,67.0214,67.0661,66.7887,67.0303,23900.0
2013-07-31 10:30:00,74.9,75.28,74.9,75.28,22400.0,67.0303,67.3704,67.0303,67.3704,22400.0
2013-07-31 11:00:00,75.27,75.27,75.02,75.04,31000.0,67.3614,67.3614,67.1377,67.1556,31000.0
2013-07-31 11:30:00,75.04,75.12,74.89,75.12,39300.0,67.1556,67.2272,67.0214,67.2272,39300.0
2013-07-31 12:00:00,75.11,75.16,74.83,74.85,41400.0,67.2182,67.263,66.9677,66.9856,41400.0
2013-07-31 12:30:00,74.86,74.96,74.77,74.86,34800.0,66.9945,67.084,66.914,66.9945,34800.0
2013-07-31 13:00:00,74.86,74.98,74.81,74.88,16400.0,66.9945,67.1019,66.9498,67.0124,16400.0
2013-07-31 13:30:00,74.93,75.03,74.87,74.9,33200.0,67.0572,67.1466,67.0035,67.0303,33200.0
2013-07-31 14:00:00,74.94,75.11,74.75,75.09,21600.0,67.0661,67.2182,66.8961,67.2003,21600.0
2013-07-31 14:30:00,75.13,75.5,75.13,75.43,41300.0,67.2361,67.5673,67.2361,67.5046,41300.0
2013-07-31 15:00:00,75.43,75.43,75.16,75.34,31300.0,67.5046,67.5046,67.263,67.4241,31300.0
2013-07-31 15:30:00,75.36,75.36,74.92,74.94,77600.0,67.442,67.442,67.0482,67.0661,77600.0
2013-08-01 09:30:00,75.88,77.47,75.83,77.47,112400.0,67.9073,69.3303,67.8626,69.3303,112400.0
2013-08-01 10:00:00,77.38,78.14,77.29,77.99,91400.0,69.2497,69.9299,69.1692,69.7956,91400.0
2013-08-01 10:30:00,77.93,78.0,77.76,77.85,56400.0,69.7419,69.8046,69.5898,69.6703,56400.0
2013-08-01 11:00:00,77.88,77.92,77.38,77.65,59300.0,69.6972,69.733,69.2497,69.4914,59300.0
2013-08-01 11:30:00,77.63,78.2,77.57,78.2,54400.0,69.4735,69.9836,69.4198,69.9836,54400.0
2013-08-01 12:00:00,78.18,78.26,77.94,77.97,40800.0,69.9657,70.0373,69.7509,69.7777,40800.0
2013-08-01 12:30:00,77.96,78.06,77.81,77.85,93000.0,69.7688,69.8583,69.6346,69.6703,93000.0
2013-08-01 13:00:00,77.86,77.92,77.59,77.71,50200.0,69.6793,69.733,69.4377,69.5451,50200.0
2013-08-01 13:30:00,77.66,77.69,77.46,77.65,74100.0,69.5003,69.5272,69.3213,69.4914,74100.0
2013-08-01 14:00:00,77.65,78.21,77.59,78.21,56900.0,69.4914,69.9925,69.4377,69.9925,56900.0
2013-08-01 14:30:00,78.25,78.39,78.13,78.32,56200.0,70.0283,70.1536,69.9209,70.091,56200.0
2013-08-01 15:00:00,78.32,78.34,78.0,78.1,46900.0,70.091,70.1089,69.8046,69.8941,46900.0
2013-08-01 15:30:00,78.1,78.23,77.66,77.81,192300.0,69.8941,70.0104,69.5003,69.6346,192300.0
2013-08-02 09:30:00,77.75,77.91,77.25,77.65,27700.0,69.5809,69.724,69.1334,69.4914,27700.0
2013-08-02 10:00:00,77.69,78.16,77.42,77.62,28800.0,69.5272,69.9478,69.2855,69.4645,28800.0
2013-08-02 10:30:00,77.67,77.68,77.11,77.17,29000.0,69.5093,69.5182,69.0081,69.0618,29000.0
2013-08-02 11:00:00,77.17,77.7,77.06,77.69,31500.0,69.0618,69.5361,68.9634,69.5272,31500.0
2013-08-02 11:30:00,77.68,77.78,77.65,77.76,9500.0,69.5182,69.6077,69.4914,69.5898,9500.0
2013-08-02 12:00:00,77.8,77.83,77.48,77.53,12900.0,69.6256,69.6524,69.3392,69.384,12900.0
2013-08-02 12:30:00,77.54,77.69,77.53,77.69,10900.0,69.3929,69.5272,69.384,69.5272,10900.0
2013-08-02 13:00:00,77.68,77.74,77.59,77.69,21500.0,69.5182,69.5719,69.4377,69.5272,21500.0
2013-08-02 13:30:00,77.69,77.77,77.68,77.74,13300.0,69.5272,69.5988,69.5182,69.5719,13300.0
2013-08-02 14:00:00,77.76,77.83,77.75,77.81,12800.0,69.5898,69.6524,69.5809,69.6346,12800.0
2013-08-02 14:30:00,77.81,77.81,77.6,77.6,18200.0,69.6346,69.6346,69.4466,69.4466,18200.0
2013-08-02 15:00:00,77.62,77.64,77.39,77.41,26400.0,69.4645,69.4824,69.2587,69.2766,26400.0
2013-08-02 15:30:00,77.42,77.51,77.37,77.43,63800.0,69.2855,69.3661,69.2408,69.2945,63800.0
2013-08-05 09:30:00,77.18,77.54,77.01,77.17,26700.0,69.0707,69.3929,68.9186,69.0618,26700.0
2013-08-05 10:00:00,77.19,77.19,76.85,76.87,12000.0,69.0797,69.0797,68.7754,68.7933,12000.0
2013-08-05 10:30:00,76.92,77.52,76.92,77.25,25400.0,68.8381,69.375,68.8381,69.1334,25400.0
2013-08-05 11:00:00,77.28,77.59,77.26,77.52,13400.0,69.1602,69.4377,69.1423,69.375,13400.0
2013-08-05 11:30:00,77.56,77.62,77.39,77.45,17400.0,69.4108,69.4645,69.2587,69.3124,17400.0
2013-08-05 12:00:00,77.45,77.55,77.33,77.43,20500.0,69.3124,69.4019,69.205,69.2945,20500.0
2013-08-05 12:30:00,77.4,77.42,77.18,77.36,11200.0,69.2676,69.2855,69.0707,69.2318,11200.0
2013-08-05 13:00:00,77.34,77.34,77.12,77.17,7500.0,69.2139,69.2139,69.017,69.0618,7500.0
2013-08-05 13:30:00,77.16,77.24,77.12,77.13,15000.0,69.0528,69.1244,69.017,69.026,15000.0
2013-08-05 14:00:00,77.13,77.14,77.03,77.13,14900.0,69.026,69.0349,68.9365,69.026,14900.0
2013-08-05 14:30:00,77.13,77.13,77.0,77.01,9200.0,69.026,69.026,68.9097,68.9186,9200.0
2013-08-05 15:00:00,77.03,77.19,76.96,77.19,12200.0,68.9365,69.0797,68.8739,69.0797,12200.0
2013-08-05 15:30:00,77.2,77.4,77.14,77.39,44500.0,69.0886,69.2676,69.0349,69.2587,44500.0
2013-08-06 09:30:00,76.99,77.31,76.86,77.02,18600.0,68.9007,69.1871,68.7844,68.9276,18600.0
2013-08-06 10:00:00,77.03,77.08,76.62,76.67,17900.0,68.9365,68.9813,68.5696,68.6143,17900.0
2013-08-06 10:30:00,76.5,76.5,76.21,76.23,11300.0,68.4622,68.4622,68.2027,68.2206,11300.0
2013-08-06 11:00:00,76.21,76.31,76.09,76.19,12900.0,68.2027,68.2922,68.0953,68.1848,12900.0
2013-08-06 11:30:00,76.15,76.24,76.03,76.07,11300.0,68.149,68.2295,68.0416,68.0774,11300.0
2013-08-06 12:00:00,76.12,76.33,76.0,76.0,34000.0,68.1221,68.3101,68.0147,68.0147,34000.0
2013-08-06 12:30:00,76.06,76.09,76.0,76.06,17000.0,68.0684,68.0953,68.0147,68.0684,17000.0
2013-08-06 13:00:00,76.06,76.13,76.05,76.05,6100.0,68.0684,68.1311,68.0595,68.0595,6100.0
2013-08-06 13:30:00,76.05,76.13,75.84,75.95,12000.0,68.0595,68.1311,67.8715,67.97,12000.0
2013-08-06 14:00:00,75.98,76.0,75.92,75.99,16800.0,67.9968,68.0147,67.9431,68.0058,16800.0
2013-08-06 14:30:00,75.99,76.06,75.89,75.97,9000.0,68.0058,68.0684,67.9163,67.9879,9000.0
2013-08-06 15:00:00,75.98,76.08,75.94,76.03,13600.0,67.9968,68.0863,67.961,68.0416,13600.0
2013-08-06 15:30:00,76.02,76.09,75.85,75.95,48500.0,68.0326,68.0953,67.8805,67.97,48500.0
2013-08-07 09:30:00,75.59,76.03,74.73,74.81,17800.0,67.6478,68.0416,66.8782,66.9498,17800.0
2013-08-07 10:00:00,74.73,75.22,74.71,75.19,12200.0,66.8782,67.3167,66.8603,67.2898,12200.0
2013-08-07 10:30:00,75.12,75.46,75.12,75.45,8400.0,67.2272,67.5315,67.2272,67.5225,8400.0
2013-08-07 11:00:00,75.41,75.47,75.08,75.14,4800.0,67.4867,67.5404,67.1914,67.2451,4800.0
2013-08-07 11:30:00,75.06,75.19,75.0,75.13,6100.0,67.1735,67.2898,67.1198,67.2361,6100.0
2013-08-07 12:00:00,75.13,75.26,75.04,75.23,18500.0,67.2361,67.3525,67.1556,67.3256,18500.0
2013-08-07 12:30:00,75.22,75.28,75.13,75.13,6700.0,67.3167,67.3704,67.2361,67.2361,6700.0
2013-08-07 13:00:00,75.07,75.12,74.97,75.05,10700.0,67.1824,67.2272,67.0929,67.1645,10700.0
2013-08-07 13:30:00,75.12,75.25,74.93,75.02,43800.0,67.2272,67.3435,67.0572,67.1377,43800.0
2013-08-07 14:00:00,75.05,75.1,75.0,75.06,4300.0,67.1645,67.2093,67.1198,67.1735,4300.0
2013-08-07 14:30:00,75.09,75.17,74.96,75.11,11400.0,67.2003,67.2719,67.084,67.2182,11400.0
2013-08-07 15:00:00,75.05,75.22,75.05,75.14,14400.0,67.1645,67.3167,67.1645,67.2451,14400.0
2013-08-07 15:30:00,75.14,75.26,75.08,75.19,47100.0,67.2451,67.3525,67.1914,67.2898,47100.0
2013-08-08 09:30:00,75.38,76.04,75.38,75.71,15700.0,67.4599,68.0505,67.4599,67.7552,15700.0
2013-08-08 10:00:00,75.7,75.72,75.23,75.41,23200.0,67.7462,67.7641,67.3256,67.4867,23200.0
2013-08-08 10:30:00,75.45,75.49,75.02,75.43,22800.0,67.5225,67.5583,67.1377,67.5046,22800.0
2013-08-08 11:00:00,75.42,75.45,75.25,75.41,8400.0,67.4957,67.5225,67.3435,67.4867,8400.0
2013-08-08 11:30:00,75.4,75.69,75.31,75.63,22600.0,67.4778,67.7373,67.3972,67.6836,22600.0
2013-08-08 12:00:00,75.72,75.9,75.67,75.81,2700.0,67.7641,67.9252,67.7194,67.8447,2700.0
2013-08-08 12:30:00,75.87,75.97,75.69,75.7,7100.0,67.8984,67.9879,67.7373,67.7462,7100.0
2013-08-08 13:00:00,75.8,75.87,75.69,75.83,5300.0,67.8357,67.8984,67.7373,67.8626,5300.0
2013-08-08 13:30:00,75.9,75.9,75.75,75.86,5900.0,67.9252,67.9252,67.791,67.8894,5900.0
2013-08-08 14:00:00,75.89,76.0,75.79,75.95,22800.0,67.9163,68.0147,67.8268,67.97,22800.0
2013-08-08 14:30:00,75.94,76.14,75.85,76.04,20600.0,67.961,68.14,67.8805,68.0505,20600.0
2013-08-08 15:00:00,76.01,76.06,75.85,75.88,8900.0,68.0237,68.0684,67.8805,67.9073,8900.0
2013-08-08 15:30:00,75.9,76.03,75.86,75.91,26000.0,67.9252,68.0416,67.8894,67.9342,26000.0
2013-08-09 09:30:00,75.8,76.22,75.5,76.22,20600.0,67.8357,68.2116,67.5673,68.2116,20600.0
2013-08-09 10:00:00,76.2,76.23,75.66,75.84,17300.0,68.1937,68.2206,67.7104,67.8715,17300.0
2013-08-09 10:30:00,75.87,75.99,75.6,75.62,8300.0,67.8984,68.0058,67.6568,67.6747,8300.0
2013-08-09 11:00:00,75.6,75.77,75.41,75.41,12600.0,67.6568,67.8089,67.4867,67.4867,12600.0
2013-08-09 11:30:00,75.39,75.81,75.34,75.7,12300.0,67.4688,67.8447,67.4241,67.7462,12300.0
2013-08-09 12:00:00,75.71,75.73,75.48,75.65,8900.0,67.7552,67.7731,67.5494,67.7015,8900.0
2013-08-09 12:30:00,75.71,75.75,75.58,75.61,3800.0,67.7552,67.791,67.6389,67.6657,3800.0
2013-08-09 13:00:00,75.6,75.83,75.59,75.78,8500.0,67.6568,67.8626,67.6478,67.8178,8500.0
2013-08-09 13:30:00,75.84,75.95,75.84,75.85,5800.0,67.8715,67.97,67.8715,67.8805,5800.0
2013-08-09 14:00:00,75.85,75.9,75.74,75.85,8200.0,67.8805,67.9252,67.782,67.8805,8200.0
2013-08-09 14:30:00,75.9,75.93,75.75,75.82,8500.0,67.9252,67.9521,67.791,67.8536,8500.0
2013-08-09 15:00:00,75.84,75.9,75.81,75.81,10900.0,67.8715,67.9252,67.8447,67.8447,10900.0
2013-08-09 15:30:00,75.79,75.91,75.64,75.75,44800.0,67.8268,67.9342,67.6926,67.791,44800.0
2013-08-12 09:30:00,75.16,75.88,75.04,75.55,10000.0,67.263,67.9073,67.1556,67.612,10000.0
2013-08-12 10:00:00,75.71,76.19,75.71,75.75,14400.0,67.7552,68.1848,67.7552,67.791,14400.0
2013-08-12 10:30:00,75.79,75.9,75.73,75.73,11500.0,67.8268,67.9252,67.7731,67.7731,11500.0
2013-08-12 11:00:00,75.81,76.0,75.71,76.0,12000.0,67.8447,68.0147,67.7552,68.0147,12000.0
2013-08-12 11:30:00,76.0,76.0,75.85,75.85,9700.0,68.0147,68.0147,67.8805,67.8805,9700.0
2013-08-12 12:00:00,75.88,76.0,75.86,75.92,11600.0,67.9073,68.0147,67.8894,67.9431,11600.0
2013-08-12 12:30:00,75.86,75.98,75.84,75.98,8600.0,67.8894,67.9968,67.8715,67.9968,8600.0
2013-08-12 13:00:00,76.0,76.0,75.95,75.98,9200.0,68.0147,68.0147,67.97,67.9968,9200.0
2013-08-12 13:30:00,75.99,76.0,75.76,75.77,12400.0,68.0058,68.0147,67.7999,67.8089,12400.0
2013-08-12 14:00:00,75.76,75.94,75.76,75.85,11000.0,67.7999,67.961,67.7999,67.8805,11000.0
2013-08-12 14:30:00,75.85,75.98,75.82,75.98,5800.0,67.8805,67.9968,67.8536,67.9968,5800.0
2013-08-12 15:00:00,75.98,76.17,75.95,76.16,15100.0,67.9968,68.1669,67.97,68.1579,15100.0
2013-08-12 15:30:00,76.18,76.34,76.14,76.21,46500.0,68.1758,68.319,68.14,68.2027,46500.0
2013-08-13 09:30:00,76.13,76.41,75.74,75.78,33000.0,68.1311,68.3816,67.782,67.8178,33000.0
2013-08-13 10:00:00,75.84,75.84,75.27,75.34,12200.0,67.8715,67.8715,67.3614,67.4241,12200.0
2013-08-13 10:30:00,75.33,75.67,75.22,75.59,12300.0,67.4151,67.7194,67.3167,67.6478,12300.0
2013-08-13 11:00:00,75.61,75.82,75.61,75.69,7200.0,67.6657,67.8536,67.6657,67.7373,7200.0
2013-08-13 11:30:00,75.73,75.8,75.6,75.66,11000.0,67.7731,67.8357,67.6568,67.7104,11000.0
2013-08-13 12:00:00,75.61,75.78,75.43,75.73,27900.0,67.6657,67.8178,67.5046,67.7731,27900.0
2013-08-13 12:30:00,75.8,75.84,75.68,75.74,8500.0,67.8357,67.8715,67.7283,67.782,8500.0
2013-08-13 13:00:00,75.76,75.78,75.58,75.66,38400.0,67.7999,67.8178,67.6389,67.7104,38400.0
2013-08-13 13:30:00,75.64,75.66,75.46,75.53,11600.0,67.6926,67.7104,67.5315,67.5941,11600.0
2013-08-13 14:00:00,75.51,75.52,75.43,75.49,8100.0,67.5762,67.5852,67.5046,67.5583,8100.0
2013-08-13 14:30:00,75.48,75.49,75.23,75.39,22900.0,67.5494,67.5583,67.3256,67.4688,22900.0
2013-08-13 15:00:00,75.36,75.47,75.26,75.46,22500.0,67.442,67.5404,67.3525,67.5315,22500.0
2013-08-13 15:30:00,75.45,75.5,75.38,75.48,37700.0,67.5225,67.5673,67.4599,67.5494,37700.0
2013-08-14 09:30:00,75.29,75.74,74.98,75.14,12900.0,67.3793,67.782,67.1019,67.2451,12900.0
2013-08-14 10:00:00,75.16,75.19,74.76,75.03,9600.0,67.263,67.2898,66.905,67.1466,9600.0
2013-08-14 10:30:00,75.03,75.04,74.6,74.72,18400.0,67.1466,67.1556,66.7618,66.8692,18400.0
2013-08-14 11:00:00,74.73,74.74,74.53,74.59,9800.0,66.8782,66.8871,66.6992,66.7529,9800.0
2013-08-14 11:30:00,74.67,74.77,74.5,74.6,18500.0,66.8245,66.914,66.6723,66.7618,18500.0
2013-08-14 12:00:00,74.59,74.75,74.58,74.72,11900.0,66.7529,66.8961,66.7439,66.8692,11900.0
2013-08-14 12:30:00,74.73,74.77,74.6,74.62,8700.0,66.8782,66.914,66.7618,66.7797,8700.0
2013-08-14 13:00:00,74.62,74.75,74.62,74.71,11700.0,66.7797,66.8961,66.7797,66.8603,11700.0
2013-08-14 13:30:00,74.69,74.77,74.37,74.41,53200.0,66.8424,66.914,66.556,66.5918,53200.0
2013-08-14 14:00:00,74.42,74.51,74.33,74.49,19000.0,66.6007,66.6813,66.5202,66.6634,19000.0
2013-08-14 14:30:00,74.49,74.55,74.37,74.46,18600.0,66.6634,66.7171,66.556,66.6365,18600.0
2013-08-14 15:00:00,74.45,74.57,74.37,74.54,16500.0,66.6276,66.735,66.556,66.7081,16500.0
2013-08-14 15:30:00,74.53,74.57,74.41,74.44,62600.0,66.6992,66.735,66.5918,66.6186,62600.0
2013-08-15 09:30:00,74.0,74.46,73.38,73.43,36100.0,66.2249,66.6365,65.67,65.7148,36100.0
2013-08-15 10:00:00,73.44,73.74,73.33,73.71,36000.0,65.7237,65.9922,65.6253,65.9653,36000.0
2013-08-15 10:30:00,73.72,73.81,73.1,73.32,148100.0,65.9743,66.0548,65.4194,65.6163,148100.0
2013-08-15 11:00:00,73.31,73.36,73.15,73.33,199300.0,65.6074,65.6521,65.4642,65.6253,199300.0
2013-08-15 11:30:00,73.32,73.61,73.24,73.28,51800.0,65.6163,65.8758,65.5447,65.5805,51800.0
2013-08-15 12:00:00,73.29,73.46,73.16,73.4,20000.0,65.5895,65.7416,65.4731,65.6879,20000.0
2013-08-15 12:30:00,73.4,73.55,73.26,73.3,13000.0,65.6879,65.8221,65.5626,65.5984,13000.0
2013-08-15 13:00:00,73.29,73.34,73.0,73.04,18500.0,65.5895,65.6342,65.3299,65.3657,18500.0
2013-08-15 13:30:00,73.04,73.24,73.04,73.1,14100.0,65.3657,65.5447,65.3657,65.4194,14100.0
2013-08-15 14:00:00,73.17,73.31,72.85,73.24,29200.0,65.4821,65.6074,65.1957,65.5447,29200.0
2013-08-15 14:30:00,73.26,73.43,73.07,73.16,26500.0,65.5626,65.7148,65.3926,65.4731,26500.0
2013-08-15 15:00:00,73.17,73.19,73.01,73.01,28700.0,65.4821,65.5,65.3389,65.3389,28700.0
2013-08-15 15:30:00,73.03,73.21,72.98,73.08,72600.0,65.3568,65.5179,65.312,65.4015,72600.0
2013-08-16 09:30:00,72.99,73.4,72.85,72.96,26500.0,65.321,65.6879,65.1957,65.2941,26500.0
2013-08-16 10:00:00,72.96,73.68,72.92,73.47,50700.0,65.2941,65.9385,65.2583,65.7506,50700.0
2013-08-16 10:30:00,73.5,73.56,73.38,73.44,20400.0,65.7774,65.8311,65.67,65.7237,20400.0
2013-08-16 11:00:00,73.44,73.51,73.3,73.32,7200.0,65.7237,65.7863,65.5984,65.6163,7200.0
2013-08-16 11:30:00,73.32,73.4,73.31,73.34,6200.0,65.6163,65.6879,65.6074,65.6342,6200.0
2013-08-16 12:00:00,73.34,73.42,73.28,73.33,7700.0,65.6342,65.7058,65.5805,65.6253,7700.0
2013-08-16 12:30:00,73.34,73.38,73.23,73.31,10700.0,65.6342,65.67,65.5358,65.6074,10700.0
2013-08-16 13:00:00,73.3,73.35,73.16,73.35,7700.0,65.5984,65.6432,65.4731,65.6432,7700.0
2013-08-16 13:30:00,73.33,73.46,73.23,73.43,13300.0,65.6253,65.7416,65.5358,65.7148,13300.0
2013-08-16 14:00:00,73.46,73.5,73.33,73.35,24200.0,65.7416,65.7774,65.6253,65.6432,24200.0
2013-08-16 14:30:00,73.35,73.36,73.21,73.3,19400.0,65.6432,65.6521,65.5179,65.5984,19400.0
2013-08-16 15:00:00,73.34,73.36,73.28,73.32,15800.0,65.6342,65.6521,65.5805,65.6163,15800.0
2013-08-16 15:30:00,73.32,73.47,73.13,73.13,25600.0,65.6163,65.7506,65.4463,65.4463,25600.0
2013-08-19 09:30:00,73.03,73.55,73.03,73.13,15800.0,65.3568,65.8221,65.3568,65.4463,15800.0
2013-08-19 10:00:00,73.13,73.49,73.13,73.28,32400.0,65.4463,65.7685,65.4463,65.5805,32400.0
2013-08-19 10:30:00,73.31,73.52,73.3,73.33,11300.0,65.6074,65.7953,65.5984,65.6253,11300.0
2013-08-19 11:00:00,73.32,73.55,73.32,73.49,8400.0,65.6163,65.8221,65.6163,65.7685,8400.0
2013-08-19 11:30:00,73.46,73.52,73.3,73.49,7400.0,65.7416,65.7953,65.5984,65.7685,7400.0
2013-08-19 12:00:00,73.44,73.53,73.36,73.5,13500.0,65.7237,65.8042,65.6521,65.7774,13500.0
2013-08-19 12:30:00,73.48,73.63,73.42,73.5,6400.0,65.7595,65.8937,65.7058,65.7774,6400.0
2013-08-19 13:00:00,73.54,73.54,73.36,73.39,11700.0,65.8132,65.8132,65.6521,65.679,11700.0
2013-08-19 13:30:00,73.38,73.43,73.31,73.35,13700.0,65.67,65.7148,65.6074,65.6432,13700.0
2013-08-19 14:00:00,73.3,73.34,73.08,73.12,19300.0,65.5984,65.6342,65.4015,65.4373,19300.0
2013-08-19 14:30:00,73.12,73.12,73.02,73.05,15100.0,65.4373,65.4373,65.3478,65.3747,15100.0
2013-08-19 15:00:00,73.06,73.16,72.87,73.04,39600.0,65.3836,65.4731,65.2136,65.3657,39600.0
2013-08-19 15:30:00,73.0,73.14,72.81,72.84,71100.0,65.3299,65.4552,65.1599,65.1867,71100.0
2013-08-20 09:30:00,72.81,73.16,72.56,72.91,27600.0,65.1599,65.4731,64.9362,65.2494,27600.0
2013-08-20 10:00:00,72.94,73.32,72.9,73.26,19700.0,65.2762,65.6163,65.2404,65.5626,19700.0
2013-08-20 10:30:00,73.24,73.37,73.04,73.13,104000.0,65.5447,65.6611,65.3657,65.4463,104000.0
2013-08-20 11:00:00,73.15,73.34,73.15,73.16,13900.0,65.4642,65.6342,65.4642,65.4731,13900.0
2013-08-20 11:30:00,73.13,73.61,73.13,73.38,17000.0,65.4463,65.8758,65.4463,65.67,17000.0
2013-08-20 12:00:00,73.43,73.66,73.41,73.62,9700.0,65.7148,65.9206,65.6969,65.8848,9700.0
2013-08-20 12:30:00,73.64,73.66,73.48,73.58,10400.0,65.9027,65.9206,65.7595,65.849,10400.0
2013-08-20 13:00:00,73.63,73.72,73.41,73.54,104900.0,65.8937,65.9743,65.6969,65.8132,104900.0
2013-08-20 13:30:00,73.53,73.79,73.48,73.6,10200.0,65.8042,66.0369,65.7595,65.8669,10200.0
2013-08-20 14:00:00,73.57,73.87,73.57,73.81,24500.0,65.84,66.1085,65.84,66.0548,24500.0
2013-08-20 14:30:00,73.78,73.88,73.71,73.81,12100.0,66.028,66.1175,65.9653,66.0548,12100.0
2013-08-20 15:00:00,73.84,73.91,73.77,73.9,10900.0,66.0817,66.1443,66.019,66.1354,10900.0
2013-08-20 15:30:00,73.9,73.94,73.62,73.7,39300.0,66.1354,66.1712,65.8848,65.9564,39300.0
2013-08-21 09:30:00,73.34,73.54,73.07,73.16,28200.0,65.6342,65.8132,65.3926,65.4731,28200.0
2013-08-21 10:00:00,73.17,73.52,73.08,73.36,48300.0,65.4821,65.7953,65.4015,65.6521,48300.0
2013-08-21 10:30:00,73.33,73.49,73.19,73.23,10900.0,65.6253,65.7685,65.5,65.5358,10900.0
2013-08-21 11:00:00,73.2,73.36,73.04,73.04,20500.0,65.5089,65.6521,65.3657,65.3657,20500.0
2013-08-21 11:30:00,73.05,73.14,72.75,72.86,17000.0,65.3747,65.4552,65.1062,65.2046,17000.0
2013-08-21 12:00:00,73.03,73.27,72.91,73.19,9100.0,65.3568,65.5716,65.2494,65.5,9100.0
2013-08-21 12:30:00,73.05,73.19,73.0,73.17,6400.0,65.3747,65.5,65.3299,65.4821,6400.0
2013-08-21 13:00:00,73.18,73.36,73.07,73.23,4400.0,65.491,65.6521,65.3926,65.5358,4400.0
2013-08-21 13:30:00,73.21,73.52,73.18,73.44,49400.0,65.5179,65.7953,65.491,65.7237,49400.0
2013-08-21 14:00:00,73.39,73.46,73.05,73.45,20300.0,65.679,65.7416,65.3747,65.7327,20300.0
2013-08-21 14:30:00,73.5,73.81,73.5,73.62,15400.0,65.7774,66.0548,65.7774,65.8848,15400.0
2013-08-21 15:00:00,73.61,73.72,73.45,73.49,26700.0,65.8758,65.9743,65.7327,65.7685,26700.0
2013-08-21 15:30:00,73.52,73.66,73.16,73.16,142300.0,65.7953,65.9206,65.4731,65.4731,142300.0
2013-08-22 09:30:00,73.28,74.12,73.06,74.09,35500.0,65.5805,66.3323,65.3836,66.3054,35500.0
2013-08-22 10:00:00,74.09,74.18,73.8,74.1,29100.0,66.3054,66.386,66.0459,66.3144,29100.0
2013-08-22 10:30:00,74.06,74.25,73.9,74.06,9800.0,66.2786,66.4486,66.1354,66.2786,9800.0
2013-08-22 11:00:00,74.06,74.17,73.91,73.96,15000.0,66.2786,66.377,66.1443,66.1891,15000.0
2013-08-22 11:30:00,73.98,74.31,73.98,74.2,5900.0,66.207,66.5023,66.207,66.4039,5900.0
2013-08-22 12:00:00,74.26,74.51,74.25,74.25,11900.0,66.4575,66.6813,66.4486,66.4486,11900.0
2013-08-22 12:30:00,74.25,74.25,74.25,74.25,0.0,66.4486,66.4486,66.4486,66.4486,0.0
2013-08-22 13:00:00,74.25,74.25,74.25,74.25,0.0,66.4486,66.4486,66.4486,66.4486,0.0
2013-08-22 13:30:00,74.25,74.25,74.25,74.25,0.0,66.4486,66.4486,66.4486,66.4486,0.0
2013-08-22 14:00:00,74.25,74.25,74.25,74.25,200.0,66.4486,66.4486,66.4486,66.4486,200.0
2013-08-22 14:30:00,74.25,74.25,74.25,74.25,0.0,66.4486,66.4486,66.4486,66.4486,0.0
2013-08-22 15:00:00,74.14,75.0,74.14,74.35,4200.0,66.3502,67.1198,66.3502,66.5381,4200.0
2013-08-22 15:30:00,74.46,74.51,74.13,74.33,63000.0,66.6365,66.6813,66.3412,66.5202,63000.0
2013-08-23 09:30:00,74.34,74.95,73.89,73.97,34400.0,66.5291,67.075,66.1264,66.198,34400.0
2013-08-23 10:00:00,73.98,74.33,73.79,73.97,69600.0,66.207,66.5202,66.0369,66.198,69600.0
2013-08-23 10:30:00,73.95,74.41,73.86,74.36,22800.0,66.1801,66.5918,66.0996,66.547,22800.0
2013-08-23 11:00:00,74.37,74.42,74.13,74.22,21300.0,66.556,66.6007,66.3412,66.4217,21300.0
2013-08-23 11:30:00,74.22,74.42,74.19,74.37,15500.0,66.4217,66.6007,66.3949,66.556,15500.0
2013-08-23 12:00:00,74.41,74.48,74.37,74.48,15000.0,66.5918,66.6544,66.556,66.6544,15000.0
2013-08-23 12:30:00,74.47,74.6,74.45,74.52,16000.0,66.6455,66.7618,66.6276,66.6902,16000.0
2013-08-23 13:00:00,74.53,74.55,74.38,74.48,12500.0,66.6992,66.7171,66.5649,66.6544,12500.0
2013-08-23 13:30:00,74.48,74.49,74.31,74.38,21900.0,66.6544,66.6634,66.5023,66.5649,21900.0
2013-08-23 14:00:00,74.38,74.52,74.36,74.46,16300.0,66.5649,66.6902,66.547,66.6365,16300.0
2013-08-23 14:30:00,74.45,74.59,74.44,74.58,11000.0,66.6276,66.7529,66.6186,66.7439,11000.0
2013-08-23 15:00:00,74.58,74.68,74.56,74.68,27800.0,66.7439,66.8334,66.726,66.8334,27800.0
2013-08-23 15:30:00,74.67,74.67,74.49,74.55,65900.0,66.8245,66.8245,66.6634,66.7171,65900.0
2013-08-26 09:30:00,74.68,75.1,74.28,74.74,35700.0,66.8334,67.2093,66.4754,66.8871,35700.0
2013-08-26 10:00:00,74.77,75.07,74.68,74.75,48700.0,66.914,67.1824,66.8334,66.8961,48700.0
2013-08-26 10:30:00,74.82,74.99,74.69,74.99,9500.0,66.9587,67.1108,66.8424,67.1108,9500.0
2013-08-26 11:00:00,74.99,75.07,74.81,74.84,10000.0,67.1108,67.1824,66.9498,66.9766,10000.0
2013-08-26 11:30:00,74.91,75.11,74.91,75.08,40900.0,67.0393,67.2182,67.0393,67.1914,40900.0
2013-08-26 12:00:00,75.05,75.11,74.97,75.06,23300.0,67.1645,67.2182,67.0929,67.1735,23300.0
2013-08-26 12:30:00,75.08,75.17,74.98,75.06,39000.0,67.1914,67.2719,67.1019,67.1735,39000.0
2013-08-26 13:00:00,75.06,75.1,75.0,75.01,8500.0,67.1735,67.2093,67.1198,67.1287,8500.0
2013-08-26 13:30:00,75.02,75.1,74.93,74.93,7800.0,67.1377,67.2093,67.0572,67.0572,7800.0
2013-08-26 14:00:00,74.94,75.13,74.93,75.06,33000.0,67.0661,67.2361,67.0572,67.1735,33000.0
2013-08-26 14:30:00,75.06,75.14,75.02,75.14,15200.0,67.1735,67.2451,67.1377,67.2451,15200.0
2013-08-26 15:00:00,75.14,75.16,74.63,74.72,34600.0,67.2451,67.263,66.7887,66.8692,34600.0
2013-08-26 15:30:00,74.74,74.9,74.65,74.7,57700.0,66.8871,67.0303,66.8066,66.8513,57700.0
2013-08-27 09:30:00,73.7,74.01,73.1,73.45,39100.0,65.9564,66.2338,65.4194,65.7327,39100.0
2013-08-27 10:00:00,73.53,73.73,73.41,73.44,34600.0,65.8042,65.9832,65.6969,65.7237,34600.0
2013-08-27 10:30:00,73.39,73.62,73.18,73.46,19600.0,65.679,65.8848,65.491,65.7416,19600.0
2013-08-27 11:00:00,73.42,73.51,73.25,73.45,12500.0,65.7058,65.7863,65.5537,65.7327,12500.0
2013-08-27 11:30:00,73.47,73.53,73.17,73.21,15400.0,65.7506,65.8042,65.4821,65.5179,15400.0
2013-08-27 12:00:00,73.19,73.22,72.96,73.1,19100.0,65.5,65.5268,65.2941,65.4194,19100.0
2013-08-27 12:30:00,73.08,73.25,73.02,73.1,8200.0,65.4015,65.5537,65.3478,65.4194,8200.0
2013-08-27 13:00:00,73.05,73.21,72.96,73.01,15600.0,65.3747,65.5179,65.2941,65.3389,15600.0
2013-08-27 13:30:00,73.07,73.26,73.03,73.25,36900.0,65.3926,65.5626,65.3568,65.5537,36900.0
2013-08-27 14:00:00,73.19,73.22,72.98,73.21,16400.0,65.5,65.5268,65.312,65.5179,16400.0
2013-08-27 14:30:00,73.19,73.41,73.13,73.36,24900.0,65.5,65.6969,65.4463,65.6521,24900.0
2013-08-27 15:00:00,73.35,73.47,73.18,73.29,35900.0,65.6432,65.7506,65.491,65.5895,35900.0
2013-08-27 15:30:00,73.29,73.51,73.14,73.32,74500.0,65.5895,65.7863,65.4552,65.6163,74500.0
2013-08-28 09:30:00,73.0,73.09,72.12,72.29,93200.0,65.3299,65.4105,64.5424,64.6945,93200.0
2013-08-28 10:00:00,72.29,72.51,72.14,72.44,51800.0,64.6945,64.8914,64.5603,64.8288,51800.0
2013-08-28 10:30:00,72.44,72.66,72.25,72.46,66200.0,64.8288,65.0257,64.6587,64.8467,66200.0
2013-08-28 11:00:00,72.47,72.48,72.19,72.34,51800.0,64.8556,64.8646,64.605,64.7393,51800.0
2013-08-28 11:30:00,72.25,72.51,72.25,72.43,35100.0,64.6587,64.8914,64.6587,64.8198,35100.0
2013-08-28 12:00:00,72.44,72.6,72.34,72.56,20900.0,64.8288,64.972,64.7393,64.9362,20900.0
2013-08-28 12:30:00,72.53,72.68,72.53,72.63,12100.0,64.9093,65.0436,64.9093,64.9988,12100.0
2013-08-28 13:00:00,72.6,72.94,72.59,72.94,47800.0,64.972,65.2762,64.963,65.2762,47800.0
2013-08-28 13:30:00,72.89,73.07,72.82,73.06,29500.0,65.2315,65.3926,65.1688,65.3836,29500.0
2013-08-28 14:00:00,73.09,73.22,72.94,73.22,24200.0,65.4105,65.5268,65.2762,65.5268,24200.0
2013-08-28 14:30:00,73.2,73.28,73.02,73.21,34900.0,65.5089,65.5805,65.3478,65.5179,34900.0
2013-08-28 15:00:00,73.19,73.39,73.16,73.21,19900.0,65.5,65.679,65.4731,65.5179,19900.0
2013-08-28 15:30:00,73.22,73.28,72.83,72.86,75700.0,65.5268,65.5805,65.1778,65.2046,75700.0
2013-08-29 09:30:00,72.78,73.48,72.56,73.45,14800.0,65.133,65.7595,64.9362,65.7327,14800.0
2013-08-29 10:00:00,73.37,73.89,73.34,73.54,20500.0,65.6611,66.1264,65.6342,65.8132,20500.0
2013-08-29 10:30:00,73.56,74.03,73.54,73.96,80000.0,65.8311,66.2517,65.8132,66.1891,80000.0
2013-08-29 11:00:00,73.99,74.07,73.95,74.07,15700.0,66.2159,66.2875,66.1801,66.2875,15700.0
2013-08-29 11:30:00,74.07,74.08,73.94,73.95,12200.0,66.2875,66.2965,66.1712,66.1801,12200.0
2013-08-29 12:00:00,73.95,74.02,73.88,73.94,13100.0,66.1801,66.2428,66.1175,66.1712,13100.0
2013-08-29 12:30:00,73.93,73.94,73.74,73.8,8300.0,66.1622,66.1712,65.9922,66.0459,8300.0
2013-08-29 13:00:00,73.85,73.98,73.78,73.78,8000.0,66.0906,66.207,66.028,66.028,8000.0
2013-08-29 13:30:00,73.8,73.82,73.37,73.45,56300.0,66.0459,66.0638,65.6611,65.7327,56300.0
2013-08-29 14:00:00,73.44,73.45,73.1,73.16,102700.0,65.7237,65.7327,65.4194,65.4731,102700.0
2013-08-29 14:30:00,73.18,73.34,73.18,73.29,16400.0,65.491,65.6342,65.491,65.5895,16400.0
2013-08-29 15:00:00,73.34,73.34,73.09,73.1,36100.0,65.6342,65.6342,65.4105,65.4194,36100.0
2013-08-29 15:30:00,73.1,73.23,72.9,73.15,107100.0,65.4194,65.5358,65.2404,65.4642,107100.0
2013-08-30 09:30:00,73.34,73.7,72.55,72.61,20200.0,65.6342,65.9564,64.9272,64.9809,20200.0
2013-08-30 10:00:00,72.71,72.71,72.12,72.17,30300.0,65.0704,65.0704,64.5424,64.5871,30300.0
2013-08-30 10:30:00,72.16,72.24,72.0,72.14,27100.0,64.5782,64.6498,64.435,64.5603,27100.0
2013-08-30 11:00:00,72.11,72.48,72.07,72.2,20700.0,64.5334,64.8646,64.4976,64.614,20700.0
2013-08-30 11:30:00,72.15,72.34,72.03,72.03,15300.0,64.5692,64.7393,64.4619,64.4619,15300.0
2013-08-30 12:00:00,72.04,72.36,72.04,72.16,10500.0,64.4708,64.7572,64.4708,64.5782,10500.0
2013-08-30 12:30:00,72.16,72.24,72.05,72.24,18800.0,64.5782,64.6498,64.4798,64.6498,18800.0
2013-08-30 13:00:00,72.24,72.33,71.95,72.2,25800.0,64.6498,64.7303,64.3903,64.614,25800.0
2013-08-30 13:30:00,72.21,72.35,71.98,72.15,12500.0,64.6229,64.7482,64.4171,64.5692,12500.0
2013-08-30 14:00:00,72.06,72.19,72.0,72.03,9400.0,64.4887,64.605,64.435,64.4619,9400.0
2013-08-30 14:30:00,72.03,72.16,71.95,72.11,16200.0,64.4619,64.5782,64.3903,64.5334,16200.0
2013-08-30 15:00:00,72.13,72.17,71.97,72.04,32800.0,64.5513,64.5871,64.4082,64.4708,32800.0
2013-08-30 15:30:00,72.01,72.05,71.87,72.0,79500.0,64.444,64.4798,64.3187,64.435,79500.0
2013-09-03 09:30:00,72.83,73.62,72.54,73.01,95300.0,65.1778,65.8848,64.9183,65.3389,95300.0
2013-09-03 10:00:00,72.83,72.91,72.23,72.3,96700.0,65.1778,65.2494,64.6408,64.7035,96700.0
2013-09-03 10:30:00,72.36,72.59,72.21,72.28,67600.0,64.7572,64.963,64.6229,64.6856,67600.0
2013-09-03 11:00:00,72.29,72.56,72.01,72.05,63700.0,64.6945,64.9362,64.444,64.4798,63700.0
2013-09-03 11:30:00,72.04,72.27,71.86,71.97,33000.0,64.4708,64.6766,64.3097,64.4082,33000.0
2013-09-03 12:00:00,71.97,72.26,71.9,72.17,26000.0,64.4082,64.6677,64.3455,64.5871,26000.0
2013-09-03 12:30:00,72.27,72.29,71.95,72.04,18500.0,64.6766,64.6945,64.3903,64.4708,18500.0
2013-09-03 13:00:00,71.92,72.07,71.77,71.89,44000.0,64.3634,64.4976,64.2292,64.3366,44000.0
2013-09-03 13:30:00,71.88,71.88,71.41,71.51,34500.0,64.3276,64.3276,63.907,63.9965,34500.0
2013-09-03 14:00:00,71.54,71.77,71.43,71.57,44300.0,64.0233,64.2292,63.9249,64.0502,44300.0
2013-09-03 14:30:00,71.58,71.59,71.26,71.48,44200.0,64.0591,64.0681,63.7728,63.9696,44200.0
2013-09-03 15:00:00,71.49,71.77,71.49,71.65,53200.0,63.9786,64.2292,63.9786,64.1218,53200.0
2013-09-03 15:30:00,71.67,71.94,71.44,71.72,151900.0,64.1397,64.3813,63.9338,64.1844,151900.0
2013-09-04 09:30:00,71.67,72.17,71.55,71.98,27900.0,64.1397,64.5871,64.0323,64.4171,27900.0
2013-09-04 10:00:00,71.98,72.31,71.93,72.25,63700.0,64.4171,64.7124,64.3724,64.6587,63700.0
2013-09-04 10:30:00,72.25,72.34,72.11,72.2,26700.0,64.6587,64.7393,64.5334,64.614,26700.0
2013-09-04 11:00:00,72.2,72.26,71.96,71.98,35000.0,64.614,64.6677,64.3992,64.4171,35000.0
2013-09-04 11:30:00,71.98,72.18,71.94,72.17,37200.0,64.4171,64.5961,64.3813,64.5871,37200.0
2013-09-04 12:00:00,72.21,72.38,72.12,72.27,45200.0,64.6229,64.7751,64.5424,64.6766,45200.0
2013-09-04 12:30:00,72.28,72.39,72.16,72.16,12900.0,64.6856,64.784,64.5782,64.5782,12900.0
2013-09-04 13:00:00,72.2,72.46,72.2,72.33,11300.0,64.614,64.8467,64.614,64.7303,11300.0
2013-09-04 13:30:00,72.39,72.4,72.18,72.2,16700.0,64.784,64.793,64.5961,64.614,16700.0
2013-09-04 14:00:00,72.19,72.33,72.17,72.25,19200.0,64.605,64.7303,64.5871,64.6587,19200.0
2013-09-04 14:30:00,72.21,72.45,72.17,72.41,20200.0,64.6229,64.8377,64.5871,64.8019,20200.0
2013-09-04 15:00:00,72.42,72.54,72.3,72.32,48000.0,64.8109,64.9183,64.7035,64.7214,48000.0
2013-09-04 15:30:00,72.34,72.53,72.22,72.45,119400.0,64.7393,64.9093,64.6319,64.8377,119400.0
2013-09-05 09:30:00,72.43,73.0,72.43,72.65,53900.0,64.8198,65.3299,64.8198,65.0167,53900.0
2013-09-05 10:00:00,72.62,72.83,72.4,72.72,35600.0,64.9899,65.1778,64.793,65.0794,35600.0
2013-09-05 10:30:00,72.72,72.78,72.36,72.36,18200.0,65.0794,65.133,64.7572,64.7572,18200.0
2013-09-05 11:00:00,72.36,72.6,72.34,72.35,14800.0,64.7572,64.972,64.7393,64.7482,14800.0
2013-09-05 11:30:00,72.38,72.61,72.34,72.59,26300.0,64.7751,64.9809,64.7393,64.963,26300.0
2013-09-05 12:00:00,72.58,72.65,72.5,72.65,10000.0,64.9541,65.0167,64.8825,65.0167,10000.0
2013-09-05 12:30:00,72.65,72.68,72.59,72.61,17400.0,65.0167,65.0436,64.963,64.9809,17400.0
2013-09-05 13:00:00,72.61,72.67,72.5,72.63,13200.0,64.9809,65.0346,64.8825,64.9988,13200.0
2013-09-05 13:30:00,72.65,72.79,72.64,72.71,19800.0,65.0167,65.142,65.0078,65.0704,19800.0
2013-09-05 14:00:00,72.7,72.79,72.59,72.59,17100.0,65.0615,65.142,64.963,64.963,17100.0
2013-09-05 14:30:00,72.6,72.8,72.58,72.77,31300.0,64.972,65.1509,64.9541,65.1241,31300.0
2013-09-05 15:00:00,72.76,72.88,72.74,72.75,33600.0,65.1152,65.2225,65.0973,65.1062,33600.0
2013-09-05 15:30:00,72.74,73.01,72.7,72.83,145200.0,65.0973,65.3389,65.0615,65.1778,145200.0
2013-09-06 09:30:00,72.87,73.4,72.56,72.91,72800.0,65.2136,65.6879,64.9362,65.2494,72800.0
2013-09-06 10:00:00,72.8,73.37,72.42,73.37,68700.0,65.1509,65.6611,64.8109,65.6611,68700.0
2013-09-06 10:30:00,73.38,73.83,73.38,73.83,30800.0,65.67,66.0727,65.67,66.0727,30800.0
2013-09-06 11:00:00,73.83,73.99,73.73,73.73,36100.0,66.0727,66.2159,65.9832,65.9832,36100.0
2013-09-06 11:30:00,73.73,73.79,73.59,73.59,16200.0,65.9832,66.0369,65.8579,65.8579,16200.0
2013-09-06 12:00:00,73.59,73.61,73.41,73.46,12300.0,65.8579,65.8758,65.6969,65.7416,12300.0
2013-09-06 12:30:00,73.46,73.49,73.31,73.45,11500.0,65.7416,65.7685,65.6074,65.7327,11500.0
2013-09-06 13:00:00,73.46,73.53,73.39,73.42,12700.0,65.7416,65.8042,65.679,65.7058,12700.0
2013-09-06 13:30:00,73.44,73.64,73.42,73.53,19600.0,65.7237,65.9027,65.7058,65.8042,19600.0
2013-09-06 14:00:00,73.51,73.65,73.45,73.52,16100.0,65.7863,65.9116,65.7327,65.7953,16100.0
2013-09-06 14:30:00,73.52,73.65,73.45,73.59,17200.0,65.7953,65.9116,65.7327,65.8579,17200.0
2013-09-06 15:00:00,73.59,73.64,73.41,73.51,25900.0,65.8579,65.9027,65.6969,65.7863,25900.0
2013-09-06 15:30:00,73.5,73.5,73.02,73.18,66500.0,65.7774,65.7774,65.3478,65.491,66500.0
2013-09-09 09:30:00,73.48,74.14,73.18,74.12,33900.0,65.7595,66.3502,65.491,66.3323,33900.0
2013-09-09 10:00:00,74.11,74.24,73.94,73.94,46600.0,66.3233,66.4396,66.1712,66.1712,46600.0
2013-09-09 10:30:00,73.88,74.04,73.7,73.81,16000.0,66.1175,66.2607,65.9564,66.0548,16000.0
2013-09-09 11:00:00,73.82,73.82,73.54,73.64,14800.0,66.0638,66.0638,65.8132,65.9027,14800.0
2013-09-09 11:30:00,73.57,73.72,73.55,73.72,69800.0,65.84,65.9743,65.8221,65.9743,69800.0
2013-09-09 12:00:00,73.7,73.87,73.61,73.66,16200.0,65.9564,66.1085,65.8758,65.9206,16200.0
2013-09-09 12:30:00,73.67,73.71,73.54,73.64,18100.0,65.9295,65.9653,65.8132,65.9027,18100.0
2013-09-09 13:00:00,73.65,73.7,73.6,73.65,12500.0,65.9116,65.9564,65.8669,65.9116,12500.0
2013-09-09 13:30:00,73.69,73.82,73.63,73.82,19300.0,65.9474,66.0638,65.8937,66.0638,19300.0
2013-09-09 14:00:00,73.8,73.83,73.71,73.8,15100.0,66.0459,66.0727,65.9653,66.0459,15100.0
2013-09-09 14:30:00,73.79,73.89,73.69,73.78,19700.0,66.0369,66.1264,65.9474,66.028,19700.0
2013-09-09 15:00:00,73.78,73.82,73.72,73.75,27800.0,66.028,66.0638,65.9743,66.0011,27800.0
2013-09-09 15:30:00,73.75,73.79,73.64,73.67,69500.0,66.0011,66.0369,65.9027,65.9295,69500.0
2013-09-10 09:30:00,74.04,74.82,74.02,74.6,30000.0,66.2607,66.9587,66.2428,66.7618,30000.0
2013-09-10 10:00:00,74.59,74.97,74.55,74.81,25900.0,66.7529,67.0929,66.7171,66.9498,25900.0
2013-09-10 10:30:00,74.83,74.93,74.77,74.81,28800.0,66.9677,67.0572,66.914,66.9498,28800.0
2013-09-10 11:00:00,74.75,74.82,74.65,74.72,12200.0,66.8961,66.9587,66.8066,66.8692,12200.0
2013-09-10 11:30:00,74.73,74.73,74.41,74.59,15600.0,66.8782,66.8782,66.5918,66.7529,15600.0
2013-09-10 12:00:00,74.67,74.77,74.65,74.74,10200.0,66.8245,66.914,66.8066,66.8871,10200.0
2013-09-10 12:30:00,74.77,74.97,74.77,74.94,10300.0,66.914,67.0929,66.914,67.0661,10300.0
2013-09-10 13:00:00,74.95,74.95,74.79,74.9,10100.0,67.075,67.075,66.9319,67.0303,10100.0
2013-09-10 13:30:00,74.9,74.93,74.8,74.9,19200.0,67.0303,67.0572,66.9408,67.0303,19200.0
2013-09-10 14:00:00,74.9,74.95,74.83,74.95,48800.0,67.0303,67.075,66.9677,67.075,48800.0
2013-09-10 14:30:00,74.94,74.95,74.84,74.89,72100.0,67.0661,67.075,66.9766,67.0214,72100.0
2013-09-10 15:00:00,74.89,74.92,74.78,74.85,76800.0,67.0214,67.0482,66.9229,66.9856,76800.0
2013-09-10 15:30:00,74.87,75.0,74.8,75.0,97500.0,67.0035,67.1198,66.9408,67.1198,97500.0
2013-09-11 09:30:00,74.5,75.09,74.5,74.97,42100.0,66.6723,67.2003,66.6723,67.0929,42100.0
2013-09-11 10:00:00,74.92,75.02,74.64,74.67,36800.0,67.0482,67.1377,66.7976,66.8245,36800.0
2013-09-11 10:30:00,74.67,74.79,74.46,74.5,35400.0,66.8245,66.9319,66.6365,66.6723,35400.0
2013-09-11 11:00:00,74.52,74.59,74.42,74.55,62800.0,66.6902,66.7529,66.6007,66.7171,62800.0
2013-09-11 11:30:00,74.54,74.69,74.51,74.63,50500.0,66.7081,66.8424,66.6813,66.7887,50500.0
2013-09-11 12:00:00,74.63,74.68,74.54,74.58,31700.0,66.7887,66.8334,66.7081,66.7439,31700.0
2013-09-11 12:30:00,74.61,74.67,74.51,74.64,26200.0,66.7708,66.8245,66.6813,66.7976,26200.0
2013-09-11 13:00:00,74.63,74.63,74.51,74.59,13200.0,66.7887,66.7887,66.6813,66.7529,13200.0
2013-09-11 13:30:00,74.6,74.68,74.51,74.55,30900.0,66.7618,66.8334,66.6813,66.7171,30900.0
2013-09-11 14:00:00,74.56,74.62,74.44,74.5,18400.0,66.726,66.7797,66.6186,66.6723,18400.0
2013-09-11 14:30:00,74.52,74.59,74.44,74.5,54900.0,66.6902,66.7529,66.6186,66.6723,54900.0
2013-09-11 15:00:00,74.49,74.57,74.49,74.53,36700.0,66.6634,66.735,66.6634,66.6992,36700.0
2013-09-11 15:30:00,74.54,74.55,74.47,74.51,109100.0,66.7081,66.7171,66.6455,66.6813,109100.0
2013-09-12 09:30:00,74.32,74.6,74.28,74.48,26100.0,66.5112,66.7618,66.4754,66.6544,26100.0
2013-09-12 10:00:00,74.42,74.45,74.23,74.45,83200.0,66.6007,66.6276,66.4307,66.6276,83200.0
2013-09-12 10:30:00,74.43,74.43,74.31,74.31,36100.0,66.6097,66.6097,66.5023,66.5023,36100.0
2013-09-12 11:00:00,74.31,74.39,74.26,74.38,34800.0,66.5023,66.5739,66.4575,66.5649,34800.0
2013-09-12 11:30:00,74.38,74.4,74.18,74.38,39100.0,66.5649,66.5828,66.386,66.5649,39100.0
2013-09-12 12:00:00,74.35,74.39,74.27,74.34,28400.0,66.5381,66.5739,66.4665,66.5291,28400.0
2013-09-12 12:30:00,74.34,74.37,74.3,74.37,13300.0,66.5291,66.556,66.4933,66.556,13300.0
2013-09-12 13:00:00,74.37,74.42,74.32,74.37,75500.0,66.556,66.6007,66.5112,66.556,75500.0
2013-09-12 13:30:00,74.38,74.38,74.3,74.37,21100.0,66.5649,66.5649,66.4933,66.556,21100.0
2013-09-12 14:00:00,74.37,74.37,74.31,74.36,59300.0,66.556,66.556,66.5023,66.547,59300.0
2013-09-12 14:30:00,74.35,74.36,74.27,74.35,66900.0,66.5381,66.547,66.4665,66.5381,66900.0
2013-09-12 15:00:00,74.34,74.39,74.28,74.31,66000.0,66.5291,66.5739,66.4754,66.5023,66000.0
2013-09-12 15:30:00,74.32,74.39,74.24,74.3,134000.0,66.5112,66.5739,66.4396,66.4933,134000.0
2013-09-13 09:30:00,74.54,74.74,74.16,74.37,54800.0,66.7081,66.8871,66.3681,66.556,54800.0
2013-09-13 10:00:00,74.37,74.39,73.82,73.85,22400.0,66.556,66.5739,66.0638,66.0906,22400.0
2013-09-13 10:30:00,73.81,73.86,73.71,73.82,78200.0,66.0548,66.0996,65.9653,66.0638,78200.0
2013-09-13 11:00:00,73.82,73.91,73.77,73.86,47500.0,66.0638,66.1443,66.019,66.0996,47500.0
2013-09-13 11:30:00,73.85,73.89,73.82,73.89,9400.0,66.0906,66.1264,66.0638,66.1264,9400.0
2013-09-13 12:00:00,73.87,73.89,73.8,73.83,14400.0,66.1085,66.1264,66.0459,66.0727,14400.0
2013-09-13 12:30:00,73.79,73.88,73.78,73.85,12100.0,66.0369,66.1175,66.028,66.0906,12100.0
2013-09-13 13:00:00,73.85,73.9,73.82,73.84,48700.0,66.0906,66.1354,66.0638,66.0817,48700.0
2013-09-13 13:30:00,73.87,74.0,73.86,73.96,60100.0,66.1085,66.2249,66.0996,66.1891,60100.0
2013-09-13 14:00:00,73.95,74.19,73.93,74.15,33000.0,66.1801,66.3949,66.1622,66.3591,33000.0
2013-09-13 14:30:00,74.16,74.2,74.03,74.09,24100.0,66.3681,66.4039,66.2517,66.3054,24100.0
2013-09-13 15:00:00,74.09,74.11,74.02,74.08,35600.0,66.3054,66.3233,66.2428,66.2965,35600.0
2013-09-13 15:30:00,74.07,74.1,73.97,74.01,107200.0,66.2875,66.3144,66.198,66.2338,107200.0
2013-09-16 09:30:00,76.0,76.0,74.37,74.41,175500.0,68.0147,68.0147,66.556,66.5918,175500.0
2013-09-16 10:00:00,74.39,74.51,74.16,74.32,58700.0,66.5739,66.6813,66.3681,66.5112,58700.0
2013-09-16 10:30:00,74.31,74.4,74.21,74.26,110200.0,66.5023,66.5828,66.4128,66.4575,110200.0
2013-09-16 11:00:00,74.31,74.36,74.17,74.28,82400.0,66.5023,66.547,66.377,66.4754,82400.0
2013-09-16 11:30:00,74.27,74.43,74.25,74.35,63200.0,66.4665,66.6097,66.4486,66.5381,63200.0
2013-09-16 12:00:00,74.37,74.4,74.27,74.35,70000.0,66.556,66.5828,66.4665,66.5381,70000.0
2013-09-16 12:30:00,74.35,74.51,74.29,74.41,66400.0,66.5381,66.6813,66.4844,66.5918,66400.0
2013-09-16 13:00:00,74.45,74.55,74.41,74.5,108100.0,66.6276,66.7171,66.5918,66.6723,108100.0
2013-09-16 13:30:00,74.5,74.61,74.41,74.51,106500.0,66.6723,66.7708,66.5918,66.6813,106500.0
2013-09-16 14:00:00,74.53,74.57,74.49,74.53,21600.0,66.6992,66.735,66.6634,66.6992,21600.0
2013-09-16 14:30:00,74.51,74.6,74.42,74.55,45800.0,66.6813,66.7618,66.6007,66.7171,45800.0
2013-09-16 15:00:00,74.51,74.56,74.45,74.45,41100.0,66.6813,66.726,66.6276,66.6276,41100.0
2013-09-16 15:30:00,74.45,74.5,74.35,74.48,96800.0,66.6276,66.6723,66.5381,66.6544,96800.0
2013-09-17 09:30:00,74.1,74.24,73.59,73.75,128800.0,66.3144,66.4396,65.8579,66.0011,128800.0
2013-09-17 10:00:00,73.72,73.8,73.53,73.6,66100.0,65.9743,66.0459,65.8042,65.8669,66100.0
2013-09-17 10:30:00,73.61,73.67,73.42,73.62,33600.0,65.8758,65.9295,65.7058,65.8848,33600.0
2013-09-17 11:00:00,73.63,73.85,73.59,73.81,23000.0,65.8937,66.0906,65.8579,66.0548,23000.0
2013-09-17 11:30:00,73.8,73.86,73.71,73.83,17200.0,66.0459,66.0996,65.9653,66.0727,17200.0
2013-09-17 12:00:00,73.84,73.85,73.73,73.78,61700.0,66.0817,66.0906,65.9832,66.028,61700.0
2013-09-17 12:30:00,73.76,73.79,73.67,73.77,45600.0,66.0101,66.0369,65.9295,66.019,45600.0
2013-09-17 13:00:00,73.75,73.81,73.72,73.78,11400.0,66.0011,66.0548,65.9743,66.028,11400.0
2013-09-17 13:30:00,73.78,73.83,73.75,73.79,18600.0,66.028,66.0727,66.0011,66.0369,18600.0
2013-09-17 14:00:00,73.79,73.93,73.76,73.85,25500.0,66.0369,66.1622,66.0101,66.0906,25500.0
2013-09-17 14:30:00,73.85,73.92,73.8,73.86,22000.0,66.0906,66.1533,66.0459,66.0996,22000.0
2013-09-17 15:00:00,73.86,73.93,73.81,73.89,30600.0,66.0996,66.1622,66.0548,66.1264,30600.0
2013-09-17 15:30:00,73.89,74.01,73.8,73.99,81400.0,66.1264,66.2338,66.0459,66.2159,81400.0
2013-09-18 09:30:00,73.91,74.37,73.68,73.69,92800.0,66.1443,66.556,65.9385,65.9474,92800.0
2013-09-18 10:00:00,73.68,73.85,73.56,73.68,40000.0,65.9385,66.0906,65.8311,65.9385,40000.0
2013-09-18 10:30:00,73.65,73.8,73.62,73.79,23400.0,65.9116,66.0459,65.8848,66.0369,23400.0
2013-09-18 11:00:00,73.78,73.81,73.64,73.72,13000.0,66.028,66.0548,65.9027,65.9743,13000.0
2013-09-18 11:30:00,73.68,73.75,73.64,73.64,11500.0,65.9385,66.0011,65.9027,65.9027,11500.0
2013-09-18 12:00:00,73.63,73.74,73.63,73.7,8800.0,65.8937,65.9922,65.8937,65.9564,8800.0
2013-09-18 12:30:00,73.67,73.81,73.65,73.71,17500.0,65.9295,66.0548,65.9116,65.9653,17500.0
2013-09-18 13:00:00,73.73,73.76,73.63,73.73,10300.0,65.9832,66.0101,65.8937,65.9832,10300.0
2013-09-18 13:30:00,73.74,73.8,73.67,73.67,15000.0,65.9922,66.0459,65.9295,65.9295,15000.0
2013-09-18 14:00:00,73.68,74.19,73.66,73.75,181000.0,65.9385,66.3949,65.9206,66.0011,181000.0
2013-09-18 14:30:00,73.75,73.92,73.72,73.9,106600.0,66.0011,66.1533,65.9743,66.1354,106600.0
2013-09-18 15:00:00,73.89,74.17,73.84,74.03,88500.0,66.1264,66.377,66.0817,66.2517,88500.0
2013-09-18 15:30:00,74.03,74.22,73.99,74.15,78200.0,66.2517,66.4217,66.2159,66.3591,78200.0
2013-09-19 09:30:00,74.46,74.46,73.92,74.07,50800.0,66.6365,66.6365,66.1533,66.2875,50800.0
2013-09-19 10:00:00,74.15,74.25,74.01,74.08,44100.0,66.3591,66.4486,66.2338,66.2965,44100.0
2013-09-19 10:30:00,74.08,74.17,73.96,74.0,47000.0,66.2965,66.377,66.1891,66.2249,47000.0
2013-09-19 11:00:00,74.0,74.14,73.97,74.04,150600.0,66.2249,66.3502,66.198,66.2607,150600.0
2013-09-19 11:30:00,74.1,74.14,74.0,74.1,95200.0,66.3144,66.3502,66.2249,66.3144,95200.0
2013-09-19 12:00:00,74.13,74.19,74.03,74.16,122500.0,66.3412,66.3949,66.2517,66.3681,122500.0
2013-09-19 12:30:00,74.15,74.29,74.1,74.22,75800.0,66.3591,66.4844,66.3144,66.4217,75800.0
2013-09-19 13:00:00,74.23,74.23,74.1,74.22,35200.0,66.4307,66.4307,66.3144,66.4217,35200.0
2013-09-19 13:30:00,74.22,74.23,74.13,74.18,41500.0,66.4217,66.4307,66.3412,66.386,41500.0
2013-09-19 14:00:00,74.18,74.21,74.13,74.16,78100.0,66.386,66.4128,66.3412,66.3681,78100.0
2013-09-19 14:30:00,74.18,74.26,74.13,74.23,71300.0,66.386,66.4575,66.3412,66.4307,71300.0
2013-09-19 15:00:00,74.24,74.41,74.2,74.38,44700.0,66.4396,66.5918,66.4039,66.5649,44700.0
2013-09-19 15:30:00,74.37,74.37,74.21,74.32,107900.0,66.556,66.556,66.4128,66.5112,107900.0
2013-09-20 09:30:00,74.0,74.53,74.0,74.36,161100.0,66.2249,66.6992,66.2249,66.547,161100.0
2013-09-20 10:00:00,74.45,74.57,74.27,74.55,25200.0,66.6276,66.735,66.4665,66.7171,25200.0
2013-09-20 10:30:00,74.54,74.78,74.51,74.78,34900.0,66.7081,66.9229,66.6813,66.9229,34900.0
2013-09-20 11:00:00,74.76,74.88,74.73,74.88,31900.0,66.905,67.0124,66.8782,67.0124,31900.0
2013-09-20 11:30:00,74.88,74.91,74.79,74.79,19200.0,67.0124,67.0393,66.9319,66.9319,19200.0
2013-09-20 12:00:00,74.83,74.92,74.79,74.89,31600.0,66.9677,67.0482,66.9319,67.0214,31600.0
2013-09-20 12:30:00,74.92,75.13,74.87,75.12,43500.0,67.0482,67.2361,67.0035,67.2272,43500.0
2013-09-20 13:00:00,75.13,75.23,75.1,75.22,46800.0,67.2361,67.3256,67.2093,67.3167,46800.0
2013-09-20 13:30:00,75.22,75.28,75.05,75.05,37600.0,67.3167,67.3704,67.1645,67.1645,37600.0
2013-09-20 14:00:00,75.05,75.19,75.02,75.19,33800.0,67.1645,67.2898,67.1377,67.2898,33800.0
2013-09-20 14:30:00,75.19,75.2,74.99,75.1,39600.0,67.2898,67.2988,67.1108,67.2093,39600.0
2013-09-20 15:00:00,75.1,75.18,75.03,75.05,71000.0,67.2093,67.2809,67.1466,67.1645,71000.0
2013-09-20 15:30:00,75.05,75.08,74.84,74.99,292500.0,67.1645,67.1914,66.9766,67.1108,292500.0
2013-09-23 09:30:00,74.9,74.9,74.31,74.68,167600.0,67.0303,67.0303,66.5023,66.8334,167600.0
2013-09-23 10:00:00,74.67,74.91,74.63,74.79,138700.0,66.8245,67.0393,66.7887,66.9319,138700.0
2013-09-23 10:30:00,74.78,74.86,74.55,74.61,53600.0,66.9229,66.9945,66.7171,66.7708,53600.0
2013-09-23 11:00:00,74.59,74.68,74.49,74.57,69800.0,66.7529,66.8334,66.6634,66.735,69800.0
2013-09-23 11:30:00,74.59,74.79,74.55,74.63,34900.0,66.7529,66.9319,66.7171,66.7887,34900.0
2013-09-23 12:00:00,74.61,74.72,74.57,74.7,29200.0,66.7708,66.8692,66.735,66.8513,29200.0
2013-09-23 12:30:00,74.68,74.72,74.61,74.65,48700.0,66.8334,66.8692,66.7708,66.8066,48700.0
2013-09-23 13:00:00,74.64,74.67,74.53,74.59,19400.0,66.7976,66.8245,66.6992,66.7529,19400.0
2013-09-23 13:30:00,74.58,74.62,74.43,74.52,69200.0,66.7439,66.7797,66.6097,66.6902,69200.0
2013-09-23 14:00:00,74.53,74.56,74.41,74.43,73500.0,66.6992,66.726,66.5918,66.6097,73500.0
2013-09-23 14:30:00,74.43,74.44,74.15,74.15,183200.0,66.6097,66.6186,66.3591,66.3591,183200.0
2013-09-23 15:00:00,74.2,74.22,74.1,74.21,41700.0,66.4039,66.4217,66.3144,66.4128,41700.0
2013-09-23 15:30:00,74.21,74.37,74.18,74.18,103100.0,66.4128,66.556,66.386,66.386,103100.0
2013-09-24 09:30:00,74.21,74.55,74.06,74.26,36300.0,66.4128,66.7171,66.2786,66.4575,36300.0
2013-09-24 10:00:00,74.2,74.29,73.89,73.99,48400.0,66.4039,66.4844,66.1264,66.2159,48400.0
2013-09-24 10:30:00,74.02,74.1,73.72,73.77,59700.0,66.2428,66.3144,65.9743,66.019,59700.0
2013-09-24 11:00:00,73.76,73.99,73.66,73.94,63700.0,66.0101,66.2159,65.9206,66.1712,63700.0
2013-09-24 11:30:00,73.94,73.98,73.73,73.85,28600.0,66.1712,66.207,65.9832,66.0906,28600.0
2013-09-24 12:00:00,73.88,73.89,73.78,73.81,140300.0,66.1175,66.1264,66.028,66.0548,140300.0
2013-09-24 12:30:00,73.82,73.9,73.73,73.77,31400.0,66.0638,66.1354,65.9832,66.019,31400.0
2013-09-24 13:00:00,73.8,73.88,73.73,73.79,37600.0,66.0459,66.1175,65.9832,66.0369,37600.0
2013-09-24 13:30:00,73.83,73.88,73.73,73.73,57500.0,66.0727,66.1175,65.9832,65.9832,57500.0
2013-09-24 14:00:00,73.73,73.83,73.54,73.61,47700.0,65.9832,66.0727,65.8132,65.8758,47700.0
2013-09-24 14:30:00,73.61,73.72,73.55,73.58,19300.0,65.8758,65.9743,65.8221,65.849,19300.0
2013-09-24 15:00:00,73.6,73.7,73.53,73.58,21400.0,65.8669,65.9564,65.8042,65.849,21400.0
2013-09-24 15:30:00,73.57,73.57,73.14,73.3,75300.0,65.84,65.84,65.4552,65.5984,75300.0
2013-09-25 09:30:00,73.4,73.41,72.7,72.82,29400.0,65.6879,65.6969,65.0615,65.1688,29400.0
2013-09-25 10:00:00,72.91,73.08,72.66,72.75,27600.0,65.2494,65.4015,65.0257,65.1062,27600.0
2013-09-25 10:30:00,72.82,73.18,72.75,73.0,15400.0,65.1688,65.491,65.1062,65.3299,15400.0
2013-09-25 11:00:00,73.07,73.18,72.84,73.14,21500.0,65.3926,65.491,65.1867,65.4552,21500.0
2013-09-25 11:30:00,73.14,73.21,72.81,73.11,61200.0,65.4552,65.5179,65.1599,65.4284,61200.0
2013-09-25 12:00:00,73.09,73.12,72.91,72.99,20800.0,65.4105,65.4373,65.2494,65.321,20800.0
2013-09-25 12:30:00,73.05,73.13,72.88,73.02,22700.0,65.3747,65.4463,65.2225,65.3478,22700.0
2013-09-25 13:00:00,73.07,73.07,72.83,72.87,29900.0,65.3926,65.3926,65.1778,65.2136,29900.0
2013-09-25 13:30:00,72.87,72.87,71.66,72.33,281900.0,65.2136,65.2136,64.1307,64.7303,281900.0
2013-09-25 14:00:00,72.32,72.54,72.12,72.45,84600.0,64.7214,64.9183,64.5424,64.8377,84600.0
2013-09-25 14:30:00,72.44,72.44,72.06,72.1,43900.0,64.8288,64.8288,64.4887,64.5245,43900.0
2013-09-25 15:00:00,72.12,72.19,71.93,71.96,92400.0,64.5424,64.605,64.3724,64.3992,92400.0
2013-09-25 15:30:00,71.95,72.09,71.8,71.86,225000.0,64.3903,64.5155,64.256,64.3097,225000.0
2013-09-26 09:30:00,73.17,73.17,72.05,72.79,67300.0,65.4821,65.4821,64.4798,65.142,67300.0
2013-09-26 10:00:00,72.79,73.09,72.69,72.9,49200.0,65.142,65.4105,65.0525,65.2404,49200.0
2013-09-26 10:30:00,72.9,73.0,72.72,72.93,35800.0,65.2404,65.3299,65.0794,65.2673,35800.0
2013-09-26 11:00:00,72.93,72.93,72.35,72.43,64900.0,65.2673,65.2673,64.7482,64.8198,64900.0
2013-09-26 11:30:00,72.42,72.53,72.23,72.45,31500.0,64.8109,64.9093,64.6408,64.8377,31500.0
2013-09-26 12:00:00,72.44,72.55,72.29,72.35,23100.0,64.8288,64.9272,64.6945,64.7482,23100.0
2013-09-26 12:30:00,72.34,72.35,71.98,72.1,72700.0,64.7393,64.7482,64.4171,64.5245,72700.0
2013-09-26 13:00:00,72.1,72.12,71.71,71.92,114100.0,64.5245,64.5424,64.1755,64.3634,114100.0
2013-09-26 13:30:00,71.93,72.02,71.75,71.77,49800.0,64.3724,64.4529,64.2113,64.2292,49800.0
2013-09-26 14:00:00,71.75,71.87,71.69,71.8,45500.0,64.2113,64.3187,64.1576,64.256,45500.0
2013-09-26 14:30:00,71.79,71.79,71.64,71.66,35300.0,64.2471,64.2471,64.1128,64.1307,35300.0
2013-09-26 15:00:00,71.62,71.73,71.59,71.63,44800.0,64.0949,64.1934,64.0681,64.1039,44800.0
2013-09-26 15:30:00,71.63,71.91,71.61,71.88,116900.0,64.1039,64.3545,64.086,64.3276,116900.0
2013-09-27 09:30:00,71.83,71.83,71.29,71.49,27300.0,64.2829,64.2829,63.7996,63.9786,27300.0
2013-09-27 10:00:00,71.45,71.74,71.26,71.61,36100.0,63.9428,64.2023,63.7728,64.086,36100.0
2013-09-27 10:30:00,71.58,71.91,71.55,71.82,31600.0,64.0591,64.3545,64.0323,64.2739,31600.0
2013-09-27 11:00:00,71.85,71.93,71.74,71.89,12000.0,64.3008,64.3724,64.2023,64.3366,12000.0
2013-09-27 11:30:00,71.9,72.06,71.68,71.8,13500.0,64.3455,64.4887,64.1486,64.256,13500.0
2013-09-27 12:00:00,71.77,72.14,71.74,72.14,17400.0,64.2292,64.5603,64.2023,64.5603,17400.0
2013-09-27 12:30:00,72.11,72.18,72.05,72.18,14200.0,64.5334,64.5961,64.4798,64.5961,14200.0
2013-09-27 13:00:00,72.18,72.27,72.11,72.18,16000.0,64.5961,64.6766,64.5334,64.5961,16000.0
2013-09-27 13:30:00,72.17,72.36,72.13,72.32,22200.0,64.5871,64.7572,64.5513,64.7214,22200.0
2013-09-27 14:00:00,72.32,72.42,72.32,72.42,31100.0,64.7214,64.8109,64.7214,64.8109,31100.0
2013-09-27 14:30:00,72.4,72.45,72.33,72.4,29600.0,64.793,64.8377,64.7303,64.793,29600.0
2013-09-27 15:00:00,72.39,72.45,72.38,72.42,50800.0,64.784,64.8377,64.7751,64.8109,50800.0
2013-09-27 15:30:00,72.41,72.55,72.29,72.33,112100.0,64.8019,64.9272,64.6945,64.7303,112100.0
2013-09-30 09:30:00,71.62,72.41,71.62,72.28,52800.0,64.0949,64.8019,64.0949,64.6856,52800.0
2013-09-30 10:00:00,72.33,72.87,72.23,72.82,70400.0,64.7303,65.2136,64.6408,65.1688,70400.0
2013-09-30 10:30:00,72.86,73.23,72.74,72.95,51500.0,65.2046,65.5358,65.0973,65.2852,51500.0
2013-09-30 11:00:00,72.92,72.99,72.56,72.77,41500.0,65.2583,65.321,64.9362,65.1241,41500.0
2013-09-30 11:30:00,72.77,72.81,72.63,72.64,29000.0,65.1241,65.1599,64.9988,65.0078,29000.0
2013-09-30 12:00:00,72.64,72.64,72.38,72.62,17300.0,65.0078,65.0078,64.7751,64.9899,17300.0
2013-09-30 12:30:00,72.62,72.69,72.55,72.65,13100.0,64.9899,65.0525,64.9272,65.0167,13100.0
2013-09-30 13:00:00,72.61,72.79,72.58,72.61,17100.0,64.9809,65.142,64.9541,64.9809,17100.0
2013-09-30 13:30:00,72.64,72.88,72.59,72.62,18800.0,65.0078,65.2225,64.963,64.9899,18800.0
2013-09-30 14:00:00,72.76,73.02,72.68,72.91,22700.0,65.1152,65.3478,65.0436,65.2494,22700.0
2013-09-30 14:30:00,72.92,73.17,72.9,72.99,30000.0,65.2583,65.4821,65.2404,65.321,30000.0
2013-09-30 15:00:00,72.96,73.02,72.75,72.93,34100.0,65.2941,65.3478,65.1062,65.2673,34100.0
2013-09-30 15:30:00,72.93,73.02,72.76,72.9,124700.0,65.2673,65.3478,65.1152,65.2404,124700.0
2013-10-01 09:30:00,73.63,74.25,73.16,73.67,74700.0,65.8937,66.4486,65.4731,65.9295,74700.0
2013-10-01 10:00:00,73.72,74.13,73.68,73.93,64500.0,65.9743,66.3412,65.9385,66.1622,64500.0
2013-10-01 10:30:00,73.98,74.21,73.61,73.61,62800.0,66.207,66.4128,65.8758,65.8758,62800.0
2013-10-01 11:00:00,73.65,73.81,73.61,73.62,35300.0,65.9116,66.0548,65.8758,65.8848,35300.0
2013-10-01 11:30:00,73.65,73.91,73.65,73.81,21100.0,65.9116,66.1443,65.9116,66.0548,21100.0
2013-10-01 12:00:00,73.84,73.91,73.72,73.78,23000.0,66.0817,66.1443,65.9743,66.028,23000.0
2013-10-01 12:30:00,73.77,73.81,73.56,73.59,23700.0,66.019,66.0548,65.8311,65.8579,23700.0
2013-10-01 13:00:00,73.61,73.74,73.58,73.61,27000.0,65.8758,65.9922,65.849,65.8758,27000.0
2013-10-01 13:30:00,73.6,73.62,73.48,73.51,29500.0,65.8669,65.8848,65.7595,65.7863,29500.0
2013-10-01 14:00:00,73.56,73.59,73.27,73.27,71700.0,65.8311,65.8579,65.5716,65.5716,71700.0
2013-10-01 14:30:00,73.28,73.55,73.24,73.52,39000.0,65.5805,65.8221,65.5447,65.7953,39000.0
2013-10-01 15:00:00,73.51,73.56,73.41,73.44,40600.0,65.7863,65.8311,65.6969,65.7237,40600.0
2013-10-01 15:30:00,73.44,73.55,73.34,73.5,145100.0,65.7237,65.8221,65.6342,65.7774,145100.0
2013-10-02 09:30:00,72.97,73.26,72.84,72.95,41200.0,65.3031,65.5626,65.1867,65.2852,41200.0
2013-10-02 10:00:00,72.93,72.95,72.73,72.89,35600.0,65.2673,65.2852,65.0883,65.2315,35600.0
2013-10-02 10:30:00,72.84,72.9,72.65,72.72,36500.0,65.1867,65.2404,65.0167,65.0794,36500.0
2013-10-02 11:00:00,72.74,73.03,72.74,72.96,14100.0,65.0973,65.3568,65.0973,65.2941,14100.0
2013-10-02 11:30:00,72.99,73.01,72.7,72.8,15600.0,65.321,65.3389,65.0615,65.1509,15600.0
2013-10-02 12:00:00,72.8,73.05,72.75,73.02,18400.0,65.1509,65.3747,65.1062,65.3478,18400.0
2013-10-02 12:30:00,73.03,73.12,73.03,73.11,16900.0,65.3568,65.4373,65.3568,65.4284,16900.0
2013-10-02 13:00:00,73.13,73.33,73.13,73.31,17800.0,65.4463,65.6253,65.4463,65.6074,17800.0
2013-10-02 13:30:00,73.31,73.41,73.26,73.39,27500.0,65.6074,65.6969,65.5626,65.679,27500.0
2013-10-02 14:00:00,73.4,73.41,73.32,73.38,32400.0,65.6879,65.6969,65.6163,65.67,32400.0
2013-10-02 14:30:00,73.37,73.48,73.37,73.44,36600.0,65.6611,65.7595,65.6611,65.7237,36600.0
2013-10-02 15:00:00,73.44,73.52,73.43,73.46,66300.0,65.7237,65.7953,65.7148,65.7416,66300.0
2013-10-02 15:30:00,73.47,73.59,73.47,73.56,106000.0,65.7506,65.8579,65.7506,65.8311,106000.0
2013-10-03 09:30:00,73.46,73.64,72.98,72.98,36600.0,65.7416,65.9027,65.312,65.312,36600.0
2013-10-03 10:00:00,72.94,73.13,72.73,72.88,30800.0,65.2762,65.4463,65.0883,65.2225,30800.0
2013-10-03 10:30:00,72.84,73.02,72.74,72.94,41300.0,65.1867,65.3478,65.0973,65.2762,41300.0
2013-10-03 11:00:00,72.91,73.0,72.77,72.8,47400.0,65.2494,65.3299,65.1241,65.1509,47400.0
2013-10-03 11:30:00,72.79,72.93,72.35,72.43,24900.0,65.142,65.2673,64.7482,64.8198,24900.0
2013-10-03 12:00:00,72.42,72.49,72.25,72.48,27300.0,64.8109,64.8735,64.6587,64.8646,27300.0
2013-10-03 12:30:00,72.54,72.62,72.43,72.53,18200.0,64.9183,64.9899,64.8198,64.9093,18200.0
2013-10-03 13:00:00,72.51,72.8,72.48,72.76,25000.0,64.8914,65.1509,64.8646,65.1152,25000.0
2013-10-03 13:30:00,72.77,72.86,72.63,72.74,22500.0,65.1241,65.2046,64.9988,65.0973,22500.0
2013-10-03 14:00:00,72.76,72.77,72.36,72.58,42800.0,65.1152,65.1241,64.7572,64.9541,42800.0
2013-10-03 14:30:00,72.59,72.62,72.44,72.5,32400.0,64.963,64.9899,64.8288,64.8825,32400.0
2013-10-03 15:00:00,72.51,72.53,72.31,72.43,50300.0,64.8914,64.9093,64.7124,64.8198,50300.0
2013-10-03 15:30:00,72.43,72.49,72.34,72.45,95600.0,64.8198,64.8735,64.7393,64.8377,95600.0
2013-10-04 09:30:00,72.34,72.87,71.96,72.05,56700.0,64.7393,65.2136,64.3992,64.4798,56700.0
2013-10-04 10:00:00,72.02,72.09,71.87,71.98,54800.0,64.4529,64.5155,64.3187,64.4171,54800.0
2013-10-04 10:30:00,71.99,71.99,71.77,71.9,43100.0,64.4261,64.4261,64.2292,64.3455,43100.0
2013-10-04 11:00:00,71.9,72.12,71.88,72.03,37800.0,64.3455,64.5424,64.3276,64.4619,37800.0
2013-10-04 11:30:00,72.03,72.26,71.97,72.26,67100.0,64.4619,64.6677,64.4082,64.6677,67100.0
2013-10-04 12:00:00,72.26,72.55,72.21,72.55,32700.0,64.6677,64.9272,64.6229,64.9272,32700.0
2013-10-04 12:30:00,72.52,72.62,72.49,72.55,12200.0,64.9004,64.9899,64.8735,64.9272,12200.0
2013-10-04 13:00:00,72.57,72.57,72.52,72.56,18500.0,64.9451,64.9451,64.9004,64.9362,18500.0
2013-10-04 13:30:00,72.6,72.62,72.52,72.52,27500.0,64.972,64.9899,64.9004,64.9004,27500.0
2013-10-04 14:00:00,72.51,72.59,72.48,72.49,53800.0,64.8914,64.963,64.8646,64.8735,53800.0
2013-10-04 14:30:00,72.5,72.86,72.49,72.81,23100.0,64.8825,65.2046,64.8735,65.1599,23100.0
2013-10-04 15:00:00,72.79,72.82,72.74,72.8,32400.0,65.142,65.1688,65.0973,65.1509,32400.0
2013-10-04 15:30:00,72.81,72.94,72.75,72.9,78100.0,65.1599,65.2762,65.1062,65.2404,78100.0
2013-10-07 09:30:00,72.22,72.22,71.78,71.9,40000.0,64.6319,64.6319,64.2381,64.3455,40000.0
2013-10-07 10:00:00,71.84,72.23,71.78,72.04,44900.0,64.2918,64.6408,64.2381,64.4708,44900.0
2013-10-07 10:30:00,72.07,72.22,72.01,72.08,23300.0,64.4976,64.6319,64.444,64.5066,23300.0
2013-10-07 11:00:00,72.07,72.14,72.0,72.07,18900.0,64.4976,64.5603,64.435,64.4976,18900.0
2013-10-07 11:30:00,72.04,72.26,72.02,72.16,18200.0,64.4708,64.6677,64.4529,64.5782,18200.0
2013-10-07 12:00:00,72.17,72.25,72.08,72.12,17300.0,64.5871,64.6587,64.5066,64.5424,17300.0
2013-10-07 12:30:00,72.08,72.16,72.04,72.13,9300.0,64.5066,64.5782,64.4708,64.5513,9300.0
2013-10-07 13:00:00,72.12,72.31,72.12,72.23,17300.0,64.5424,64.7124,64.5424,64.6408,17300.0
2013-10-07 13:30:00,72.28,72.47,72.23,72.44,13700.0,64.6856,64.8556,64.6408,64.8288,13700.0
2013-10-07 14:00:00,72.47,72.59,72.37,72.5,22200.0,64.8556,64.963,64.7661,64.8825,22200.0
2013-10-07 14:30:00,72.55,72.62,72.5,72.59,18500.0,64.9272,64.9899,64.8825,64.963,18500.0
2013-10-07 15:00:00,72.6,72.62,72.53,72.57,30800.0,64.972,64.9899,64.9093,64.9451,30800.0
2013-10-07 15:30:00,72.58,72.58,72.13,72.16,89400.0,64.9541,64.9541,64.5513,64.5782,89400.0
2013-10-08 09:30:00,72.05,72.33,71.83,72.23,60700.0,64.4798,64.7303,64.2829,64.6408,60700.0
2013-10-08 10:00:00,72.28,72.4,72.05,72.26,117000.0,64.6856,64.793,64.4798,64.6677,117000.0
2013-10-08 10:30:00,72.27,72.31,72.02,72.09,37900.0,64.6766,64.7124,64.4529,64.5155,37900.0
2013-10-08 11:00:00,72.07,72.13,71.87,72.05,49700.0,64.4976,64.5513,64.3187,64.4798,49700.0
2013-10-08 11:30:00,72.02,72.03,71.88,71.96,13300.0,64.4529,64.4619,64.3276,64.3992,13300.0
2013-10-08 12:00:00,71.93,72.02,71.79,71.92,26600.0,64.3724,64.4529,64.2471,64.3634,26600.0
2013-10-08 12:30:00,71.9,71.91,71.65,71.91,72000.0,64.3455,64.3545,64.1218,64.3545,72000.0
2013-10-08 13:00:00,71.91,71.92,71.6,71.74,36400.0,64.3545,64.3634,64.077,64.2023,36400.0
2013-10-08 13:30:00,71.76,71.78,71.59,71.64,15300.0,64.2202,64.2381,64.0681,64.1128,15300.0
2013-10-08 14:00:00,71.6,71.81,71.6,71.75,35800.0,64.077,64.265,64.077,64.2113,35800.0
2013-10-08 14:30:00,71.8,71.86,71.49,71.59,85500.0,64.256,64.3097,63.9786,64.0681,85500.0
2013-10-08 15:00:00,71.59,71.66,71.48,71.66,28600.0,64.0681,64.1307,63.9696,64.1307,28600.0
2013-10-08 15:30:00,71.65,71.75,71.32,71.37,57400.0,64.1218,64.2113,63.8265,63.8712,57400.0
2013-10-09 09:30:00,71.42,71.63,71.22,71.38,43200.0,63.9159,64.1039,63.737,63.8801,43200.0
2013-10-09 10:00:00,71.38,71.5,71.15,71.38,24600.0,63.8801,63.9875,63.6743,63.8801,24600.0
2013-10-09 10:30:00,71.4,71.4,70.85,70.87,39200.0,63.898,63.898,63.4058,63.4237,39200.0
2013-10-09 11:00:00,70.89,71.09,70.63,70.8,19300.0,63.4416,63.6206,63.2089,63.3611,19300.0
2013-10-09 11:30:00,70.82,70.95,70.7,70.77,13700.0,63.379,63.4953,63.2716,63.3342,13700.0
2013-10-09 12:00:00,70.8,71.12,70.78,71.03,29600.0,63.3611,63.6475,63.3432,63.5669,29600.0
2013-10-09 12:30:00,71.03,71.11,70.98,71.08,85500.0,63.5669,63.6385,63.5222,63.6117,85500.0
2013-10-09 13:00:00,71.06,71.41,71.06,71.34,16300.0,63.5938,63.907,63.5938,63.8443,16300.0
2013-10-09 13:30:00,71.34,71.36,71.15,71.2,16700.0,63.8443,63.8622,63.6743,63.7191,16700.0
2013-10-09 14:00:00,71.2,71.26,70.99,71.04,59200.0,63.7191,63.7728,63.5311,63.5759,59200.0
2013-10-09 14:30:00,71.04,71.21,70.98,71.04,102400.0,63.5759,63.728,63.5222,63.5759,102400.0
2013-10-09 15:00:00,71.04,71.07,70.84,70.86,69500.0,63.5759,63.6027,63.3969,63.4148,69500.0
2013-10-09 15:30:00,70.88,70.98,70.63,70.85,249400.0,63.4327,63.5222,63.2089,63.4058,249400.0
2013-10-10 09:30:00,71.48,71.56,70.6,70.76,316900.0,63.9696,64.0412,63.1821,63.3253,316900.0
2013-10-10 10:00:00,70.76,71.17,70.72,71.0,235500.0,63.3253,63.6922,63.2895,63.5401,235500.0
2013-10-10 10:30:00,71.0,71.37,70.95,71.31,176200.0,63.5401,63.8712,63.4953,63.8175,176200.0
2013-10-10 11:00:00,71.32,71.57,71.11,71.47,79000.0,63.8265,64.0502,63.6385,63.9607,79000.0
2013-10-10 11:30:00,71.47,71.81,71.45,71.56,130800.0,63.9607,64.265,63.9428,64.0412,130800.0
2013-10-10 12:00:00,71.55,71.67,71.46,71.64,24300.0,64.0323,64.1397,63.9517,64.1128,24300.0
2013-10-10 12:30:00,71.64,71.74,71.58,71.7,25100.0,64.1128,64.2023,64.0591,64.1665,25100.0
2013-10-10 13:00:00,71.72,71.88,71.72,71.85,26400.0,64.1844,64.3276,64.1844,64.3008,26400.0
2013-10-10 13:30:00,71.86,71.89,71.75,71.77,35000.0,64.3097,64.3366,64.2113,64.2292,35000.0
2013-10-10 14:00:00,71.76,71.83,71.64,71.76,41500.0,64.2202,64.2829,64.1128,64.2202,41500.0
2013-10-10 14:30:00,71.78,71.87,71.73,71.86,46300.0,64.2381,64.3187,64.1934,64.3097,46300.0
2013-10-10 15:00:00,71.86,72.23,71.83,72.06,125200.0,64.3097,64.6408,64.2829,64.4887,125200.0
2013-10-10 15:30:00,72.06,72.15,71.99,72.12,117200.0,64.4887,64.5692,64.4261,64.5424,117200.0
2013-10-11 09:30:00,73.43,74.26,72.98,74.24,164500.0,65.7148,66.4575,65.312,66.4396,164500.0
2013-10-11 10:00:00,74.18,74.67,73.76,73.76,158500.0,66.386,66.8245,66.0101,66.0101,158500.0
2013-10-11 10:30:00,73.79,73.87,73.48,73.48,55000.0,66.0369,66.1085,65.7595,65.7595,55000.0
2013-10-11 11:00:00,73.51,73.69,73.48,73.61,38800.0,65.7863,65.9474,65.7595,65.8758,38800.0
2013-10-11 11:30:00,73.56,73.86,73.52,73.83,49800.0,65.8311,66.0996,65.7953,66.0727,49800.0
2013-10-11 12:00:00,73.85,74.12,73.81,73.82,50300.0,66.0906,66.3323,66.0548,66.0638,50300.0
2013-10-11 12:30:00,73.82,73.88,73.75,73.83,22300.0,66.0638,66.1175,66.0011,66.0727,22300.0
2013-10-11 13:00:00,73.81,73.91,73.73,73.79,30900.0,66.0548,66.1443,65.9832,66.0369,30900.0
2013-10-11 13:30:00,73.73,73.75,73.45,73.57,36300.0,65.9832,66.0011,65.7327,65.84,36300.0
2013-10-11 14:00:00,73.57,73.74,73.47,73.68,41600.0,65.84,65.9922,65.7506,65.9385,41600.0
2013-10-11 14:30:00,73.71,73.73,73.58,73.68,34300.0,65.9653,65.9832,65.849,65.9385,34300.0
2013-10-11 15:00:00,73.67,73.72,73.54,73.66,50500.0,65.9295,65.9743,65.8132,65.9206,50500.0
2013-10-11 15:30:00,73.66,74.05,73.65,74.05,173000.0,65.9206,66.2696,65.9116,66.2696,173000.0
2013-10-14 09:30:00,73.99,74.5,73.47,73.52,124300.0,66.2159,66.6723,65.7506,65.7953,124300.0
2013-10-14 10:00:00,73.5,73.69,73.47,73.65,54900.0,65.7774,65.9474,65.7506,65.9116,54900.0
2013-10-14 10:30:00,73.65,73.85,73.47,73.56,96100.0,65.9116,66.0906,65.7506,65.8311,96100.0
2013-10-14 11:00:00,73.5,73.65,73.49,73.62,13800.0,65.7774,65.9116,65.7685,65.8848,13800.0
2013-10-14 11:30:00,73.62,74.02,73.53,73.97,52400.0,65.8848,66.2428,65.8042,66.198,52400.0
2013-10-14 12:00:00,73.97,74.06,73.79,73.82,52600.0,66.198,66.2786,66.0369,66.0638,52600.0
2013-10-14 12:30:00,73.88,73.96,73.76,73.78,16400.0,66.1175,66.1891,66.0101,66.028,16400.0
2013-10-14 13:00:00,73.76,73.81,73.59,73.6,70800.0,66.0101,66.0548,65.8579,65.8669,70800.0
2013-10-14 13:30:00,73.61,73.7,73.53,73.65,36100.0,65.8758,65.9564,65.8042,65.9116,36100.0
2013-10-14 14:00:00,73.64,73.83,73.57,73.78,47000.0,65.9027,66.0727,65.84,66.028,47000.0
2013-10-14 14:30:00,73.78,73.81,73.55,73.58,71800.0,66.028,66.0548,65.8221,65.849,71800.0
2013-10-14 15:00:00,73.56,73.59,73.45,73.52,72600.0,65.8311,65.8579,65.7327,65.7953,72600.0
2013-10-14 15:30:00,73.52,73.53,73.02,73.18,246100.0,65.7953,65.8042,65.3478,65.491,246100.0
2013-10-15 09:30:00,72.94,73.22,72.35,73.22,443100.0,65.2762,65.5268,64.7482,65.5268,443100.0
2013-10-15 10:00:00,73.22,74.09,73.01,73.95,230600.0,65.5268,66.3054,65.3389,66.1801,230600.0
2013-10-15 10:30:00,73.95,74.36,73.92,74.3,136100.0,66.1801,66.547,66.1533,66.4933,136100.0
2013-10-15 11:00:00,74.3,74.6,74.16,74.26,104000.0,66.4933,66.7618,66.3681,66.4575,104000.0
2013-10-15 11:30:00,74.28,74.5,73.97,74.48,180400.0,66.4754,66.6723,66.198,66.6544,180400.0
2013-10-15 12:00:00,74.47,74.47,73.6,73.78,86200.0,66.6455,66.6455,65.8669,66.028,86200.0
2013-10-15 12:30:00,73.77,73.88,73.42,73.52,60600.0,66.019,66.1175,65.7058,65.7953,60600.0
2013-10-15 13:00:00,73.49,73.67,73.3,73.59,74200.0,65.7685,65.9295,65.5984,65.8579,74200.0
2013-10-15 13:30:00,73.59,73.67,72.88,72.89,75500.0,65.8579,65.9295,65.2225,65.2315,75500.0
2013-10-15 14:00:00,72.89,72.95,72.46,72.49,115100.0,65.2315,65.2852,64.8467,64.8735,115100.0
2013-10-15 14:30:00,72.48,72.69,72.01,72.69,161000.0,64.8646,65.0525,64.444,65.0525,161000.0
2013-10-15 15:00:00,72.68,73.07,72.51,72.83,125800.0,65.0436,65.3926,64.8914,65.1778,125800.0
2013-10-15 15:30:00,72.85,72.9,72.58,72.76,295200.0,65.1957,65.2404,64.9541,65.1152,295200.0
2013-10-16 09:30:00,72.99,73.23,72.73,73.19,131800.0,65.321,65.5358,65.0883,65.5,131800.0
2013-10-16 10:00:00,73.16,73.32,73.03,73.07,43800.0,65.4731,65.6163,65.3568,65.3926,43800.0
2013-10-16 10:30:00,73.1,73.36,72.93,73.27,217000.0,65.4194,65.6521,65.2673,65.5716,217000.0
2013-10-16 11:00:00,73.27,73.43,73.19,73.29,89500.0,65.5716,65.7148,65.5,65.5895,89500.0
2013-10-16 11:30:00,73.3,73.59,73.29,73.48,63400.0,65.5984,65.8579,65.5895,65.7595,63400.0
2013-10-16 12:00:00,73.45,73.53,73.3,73.42,43000.0,65.7327,65.8042,65.5984,65.7058,43000.0
2013-10-16 12:30:00,73.34,73.48,73.3,73.32,32100.0,65.6342,65.7595,65.5984,65.6163,32100.0
2013-10-16 13:00:00,73.33,73.48,73.33,73.48,40500.0,65.6253,65.7595,65.6253,65.7595,40500.0
2013-10-16 13:30:00,73.47,73.6,73.39,73.39,42800.0,65.7506,65.8669,65.679,65.679,42800.0
2013-10-16 14:00:00,73.39,73.5,73.25,73.41,66100.0,65.679,65.7774,65.5537,65.6969,66100.0
2013-10-16 14:30:00,73.42,73.6,73.42,73.53,65100.0,65.7058,65.8669,65.7058,65.8042,65100.0
2013-10-16 15:00:00,73.53,73.62,73.47,73.58,103500.0,65.8042,65.8848,65.7506,65.849,103500.0
2013-10-16 15:30:00,73.58,73.84,73.49,73.8,197500.0,65.849,66.0817,65.7685,66.0459,197500.0
2013-10-17 09:30:00,73.11,73.28,72.93,73.14,39300.0,65.4284,65.5805,65.2673,65.4552,39300.0
2013-10-17 10:00:00,73.13,73.71,73.03,73.69,50400.0,65.4463,65.9653,65.3568,65.9474,50400.0
2013-10-17 10:30:00,73.7,74.11,73.68,74.07,46900.0,65.9564,66.3233,65.9385,66.2875,46900.0
2013-10-17 11:00:00,74.09,74.27,74.07,74.19,95900.0,66.3054,66.4665,66.2875,66.3949,95900.0
2013-10-17 11:30:00,74.23,74.27,74.1,74.17,41900.0,66.4307,66.4665,66.3144,66.377,41900.0
2013-10-17 12:00:00,74.16,74.22,74.03,74.22,41300.0,66.3681,66.4217,66.2517,66.4217,41300.0
2013-10-17 12:30:00,74.2,74.23,74.08,74.12,49400.0,66.4039,66.4307,66.2965,66.3323,49400.0
2013-10-17 13:00:00,74.12,74.14,74.04,74.07,21400.0,66.3323,66.3502,66.2607,66.2875,21400.0
2013-10-17 13:30:00,74.08,74.17,74.03,74.11,30100.0,66.2965,66.377,66.2517,66.3233,30100.0
2013-10-17 14:00:00,74.12,74.17,74.05,74.07,30200.0,66.3323,66.377,66.2696,66.2875,30200.0
2013-10-17 14:30:00,74.08,74.12,74.06,74.08,21200.0,66.2965,66.3323,66.2786,66.2965,21200.0
2013-10-17 15:00:00,74.09,74.22,74.08,74.22,41500.0,66.3054,66.4217,66.2965,66.4217,41500.0
2013-10-17 15:30:00,74.21,74.74,74.21,74.64,167400.0,66.4128,66.8871,66.4128,66.7976,167400.0
2013-10-18 09:30:00,74.8,75.14,74.66,74.95,83300.0,66.9408,67.2451,66.8155,67.075,83300.0
2013-10-18 10:00:00,74.96,75.06,74.55,74.57,102900.0,67.084,67.1735,66.7171,66.735,102900.0
2013-10-18 10:30:00,74.58,74.68,74.47,74.56,67600.0,66.7439,66.8334,66.6455,66.726,67600.0
2013-10-18 11:00:00,74.57,74.88,74.57,74.74,72500.0,66.735,67.0124,66.735,66.8871,72500.0
2013-10-18 11:30:00,74.74,74.96,74.73,74.85,46900.0,66.8871,67.084,66.8782,66.9856,46900.0
2013-10-18 12:00:00,74.83,74.93,74.78,74.9,27200.0,66.9677,67.0572,66.9229,67.0303,27200.0
2013-10-18 12:30:00,74.91,74.97,74.89,74.91,23900.0,67.0393,67.0929,67.0214,67.0393,23900.0
2013-10-18 13:00:00,74.9,75.02,74.89,75.02,31000.0,67.0303,67.1377,67.0214,67.1377,31000.0
2013-10-18 13:30:00,75.03,75.13,74.96,75.13,36900.0,67.1466,67.2361,67.084,67.2361,36900.0
2013-10-18 14:00:00,75.13,75.28,75.13,75.26,58500.0,67.2361,67.3704,67.2361,67.3525,58500.0
2013-10-18 14:30:00,75.26,75.65,75.24,75.65,101500.0,67.3525,67.7015,67.3346,67.7015,101500.0
2013-10-18 15:00:00,75.67,75.86,75.49,75.51,134000.0,67.7194,67.8894,67.5583,67.5762,134000.0
2013-10-18 15:30:00,75.52,75.84,75.38,75.81,247300.0,67.5852,67.8715,67.4599,67.8447,247300.0
2013-10-21 09:30:00,75.86,76.11,75.62,75.77,67100.0,67.8894,68.1132,67.6747,67.8089,67100.0
2013-10-21 10:00:00,75.71,75.79,75.33,75.33,70200.0,67.7552,67.8268,67.4151,67.4151,70200.0
2013-10-21 10:30:00,75.33,75.35,75.16,75.16,59200.0,67.4151,67.433,67.263,67.263,59200.0
2013-10-21 11:00:00,75.16,75.22,75.03,75.13,15100.0,67.263,67.3167,67.1466,67.2361,15100.0
2013-10-21 11:30:00,75.16,75.16,74.99,75.07,22500.0,67.263,67.263,67.1108,67.1824,22500.0
2013-10-21 12:00:00,75.08,75.2,75.02,75.16,33500.0,67.1914,67.2988,67.1377,67.263,33500.0
2013-10-21 12:30:00,75.17,75.42,75.14,75.37,47300.0,67.2719,67.4957,67.2451,67.4509,47300.0
2013-10-21 13:00:00,75.37,75.43,75.33,75.4,18400.0,67.4509,67.5046,67.4151,67.4778,18400.0
2013-10-21 13:30:00,75.4,75.41,75.35,75.38,26500.0,67.4778,67.4867,67.433,67.4599,26500.0
2013-10-21 14:00:00,75.39,75.41,75.3,75.36,66000.0,67.4688,67.4867,67.3883,67.442,66000.0
2013-10-21 14:30:00,75.37,75.43,75.32,75.34,29900.0,67.4509,67.5046,67.4062,67.4241,29900.0
2013-10-21 15:00:00,75.32,75.42,75.3,75.34,36200.0,67.4062,67.4957,67.3883,67.4241,36200.0
2013-10-21 15:30:00,75.34,75.4,75.3,75.33,104500.0,67.4241,67.4778,67.3883,67.4151,104500.0
2013-10-22 09:30:00,75.67,75.96,75.51,75.9,58500.0,67.7194,67.9789,67.5762,67.9252,58500.0
2013-10-22 10:00:00,75.87,76.07,75.6,75.66,57600.0,67.8984,68.0774,67.6568,67.7104,57600.0
2013-10-22 10:30:00,75.65,75.65,75.24,75.41,107900.0,67.7015,67.7015,67.3346,67.4867,107900.0
2013-10-22 11:00:00,75.5,75.53,75.26,75.28,36900.0,67.5673,67.5941,67.3525,67.3704,36900.0
2013-10-22 11:30:00,75.28,75.44,75.26,75.42,44400.0,67.3704,67.5136,67.3525,67.4957,44400.0
2013-10-22 12:00:00,75.44,75.44,75.14,75.16,15900.0,67.5136,67.5136,67.2451,67.263,15900.0
2013-10-22 12:30:00,75.17,75.3,75.07,75.23,54600.0,67.2719,67.3883,67.1824,67.3256,54600.0
2013-10-22 13:00:00,75.23,75.3,75.18,75.2,14800.0,67.3256,67.3883,67.2809,67.2988,14800.0
2013-10-22 13:30:00,75.2,75.45,75.13,75.44,21400.0,67.2988,67.5225,67.2361,67.5136,21400.0
2013-10-22 14:00:00,75.41,75.44,75.31,75.37,24500.0,67.4867,67.5136,67.3972,67.4509,24500.0
2013-10-22 14:30:00,75.38,75.38,75.13,75.13,46300.0,67.4599,67.4599,67.2361,67.2361,46300.0
2013-10-22 15:00:00,75.11,75.16,74.96,75.0,64300.0,67.2182,67.263,67.084,67.1198,64300.0
2013-10-22 15:30:00,75.0,75.09,74.85,74.88,107700.0,67.1198,67.2003,66.9856,67.0124,107700.0
2013-10-23 09:30:00,74.7,74.79,73.89,74.65,83000.0,66.8513,66.9319,66.1264,66.8066,83000.0
2013-10-23 10:00:00,74.65,75.07,74.63,74.81,69200.0,66.8066,67.1824,66.7887,66.9498,69200.0
2013-10-23 10:30:00,74.76,74.99,74.64,74.77,14900.0,66.905,67.1108,66.7976,66.914,14900.0
2013-10-23 11:00:00,74.77,75.07,74.73,74.97,14500.0,66.914,67.1824,66.8782,67.0929,14500.0
2013-10-23 11:30:00,74.97,75.07,74.87,74.87,42100.0,67.0929,67.1824,67.0035,67.0035,42100.0
2013-10-23 12:00:00,74.87,74.88,74.69,74.77,11300.0,67.0035,67.0124,66.8424,66.914,11300.0
2013-10-23 12:30:00,74.77,74.8,74.49,74.8,46900.0,66.914,66.9408,66.6634,66.9408,46900.0
2013-10-23 13:00:00,74.8,74.84,74.72,74.82,31900.0,66.9408,66.9766,66.8692,66.9587,31900.0
2013-10-23 13:30:00,74.84,74.92,74.76,74.8,133200.0,66.9766,67.0482,66.905,66.9408,133200.0
2013-10-23 14:00:00,74.79,74.82,74.73,74.79,51600.0,66.9319,66.9587,66.8782,66.9319,51600.0
2013-10-23 14:30:00,74.79,74.79,74.7,74.7,55300.0,66.9319,66.9319,66.8513,66.8513,55300.0
2013-10-23 15:00:00,74.7,74.76,74.62,74.64,82100.0,66.8513,66.905,66.7797,66.7976,82100.0
2013-10-23 15:30:00,74.62,74.85,74.57,74.84,141700.0,66.7797,66.9856,66.735,66.9766,141700.0
2013-10-24 09:30:00,74.77,74.85,74.34,74.38,42200.0,66.914,66.9856,66.5291,66.5649,42200.0
2013-10-24 10:00:00,74.39,74.76,74.32,74.75,111900.0,66.5739,66.905,66.5112,66.8961,111900.0
2013-10-24 10:30:00,74.72,74.94,74.69,74.85,107900.0,66.8692,67.0661,66.8424,66.9856,107900.0
2013-10-24 11:00:00,74.86,74.92,74.83,74.86,50000.0,66.9945,67.0482,66.9677,66.9945,50000.0
2013-10-24 11:30:00,74.85,74.94,74.85,74.91,89300.0,66.9856,67.0661,66.9856,67.0393,89300.0
2013-10-24 12:00:00,74.9,74.92,74.82,74.87,60600.0,67.0303,67.0482,66.9587,67.0035,60600.0
2013-10-24 12:30:00,74.86,74.98,74.75,74.96,15200.0,66.9945,67.1019,66.8961,67.084,15200.0
2013-10-24 13:00:00,74.95,74.99,74.81,74.91,47900.0,67.075,67.1108,66.9498,67.0393,47900.0
2013-10-24 13:30:00,74.91,74.94,74.82,74.88,16600.0,67.0393,67.0661,66.9587,67.0124,16600.0
2013-10-24 14:00:00,74.86,74.98,74.85,74.91,31300.0,66.9945,67.1019,66.9856,67.0393,31300.0
2013-10-24 14:30:00,74.9,75.01,74.85,75.01,24800.0,67.0303,67.1287,66.9856,67.1287,24800.0
2013-10-24 15:00:00,75.01,75.07,75.0,75.04,33000.0,67.1287,67.1824,67.1198,67.1556,33000.0
2013-10-24 15:30:00,75.04,75.26,75.0,75.19,154200.0,67.1556,67.3525,67.1198,67.2898,154200.0
2013-10-25 09:30:00,75.29,75.51,74.92,74.95,64700.0,67.3793,67.5762,67.0482,67.075,64700.0
2013-10-25 10:00:00,74.92,75.04,74.81,74.87,25300.0,67.0482,67.1556,66.9498,67.0035,25300.0
2013-10-25 10:30:00,74.86,74.98,74.84,74.97,14800.0,66.9945,67.1019,66.9766,67.0929,14800.0
2013-10-25 11:00:00,74.97,75.08,74.76,74.83,52400.0,67.0929,67.1914,66.905,66.9677,52400.0
2013-10-25 11:30:00,74.81,74.91,74.81,74.86,28400.0,66.9498,67.0393,66.9498,66.9945,28400.0
2013-10-25 12:00:00,74.85,74.92,74.81,74.92,29800.0,66.9856,67.0482,66.9498,67.0482,29800.0
2013-10-25 12:30:00,74.92,74.92,74.87,74.9,24000.0,67.0482,67.0482,67.0035,67.0303,24000.0
2013-10-25 13:00:00,74.89,74.95,74.83,74.89,36700.0,67.0214,67.075,66.9677,67.0214,36700.0
2013-10-25 13:30:00,74.89,74.93,74.75,74.75,35000.0,67.0214,67.0572,66.8961,66.8961,35000.0
2013-10-25 14:00:00,74.75,74.81,74.68,74.76,38800.0,66.8961,66.9498,66.8334,66.905,38800.0
2013-10-25 14:30:00,74.73,74.73,74.64,74.66,30100.0,66.8782,66.8782,66.7976,66.8155,30100.0
2013-10-25 15:00:00,74.64,74.65,74.49,74.58,36700.0,66.7976,66.8066,66.6634,66.7439,36700.0
2013-10-25 15:30:00,74.58,74.78,74.57,74.77,144500.0,66.7439,66.9229,66.735,66.914,144500.0
2013-10-28 09:30:00,74.6,75.1,74.5,74.98,48100.0,66.7618,67.2093,66.6723,67.1019,48100.0
2013-10-28 10:00:00,74.96,75.3,74.84,75.13,38300.0,67.084,67.3883,66.9766,67.2361,38300.0
2013-10-28 10:30:00,75.13,75.18,74.82,74.87,28100.0,67.2361,67.2809,66.9587,67.0035,28100.0
2013-10-28 11:00:00,74.88,74.94,74.85,74.88,26600.0,67.0124,67.0661,66.9856,67.0124,26600.0
2013-10-28 11:30:00,74.9,74.95,74.85,74.88,13000.0,67.0303,67.075,66.9856,67.0124,13000.0
2013-10-28 12:00:00,74.89,74.97,74.85,74.89,46200.0,67.0214,67.0929,66.9856,67.0214,46200.0
2013-10-28 12:30:00,74.9,74.98,74.84,74.87,18500.0,67.0303,67.1019,66.9766,67.0035,18500.0
2013-10-28 13:00:00,74.9,74.94,74.69,74.7,19800.0,67.0303,67.0661,66.8424,66.8513,19800.0
2013-10-28 13:30:00,74.74,74.74,74.53,74.53,33200.0,66.8871,66.8871,66.6992,66.6992,33200.0
2013-10-28 14:00:00,74.54,74.57,74.36,74.47,41300.0,66.7081,66.735,66.547,66.6455,41300.0
2013-10-28 14:30:00,74.46,74.67,74.43,74.64,14100.0,66.6365,66.8245,66.6097,66.7976,14100.0
2013-10-28 15:00:00,74.65,74.66,74.32,74.35,81900.0,66.8066,66.8155,66.5112,66.5381,81900.0
2013-10-28 15:30:00,74.36,74.38,74.23,74.36,126700.0,66.547,66.5649,66.4307,66.547,126700.0
2013-10-29 09:30:00,74.65,74.99,74.27,74.29,66000.0,66.8066,67.1108,66.4665,66.4844,66000.0
2013-10-29 10:00:00,74.31,74.58,74.26,74.58,20800.0,66.5023,66.7439,66.4575,66.7439,20800.0
2013-10-29 10:30:00,74.62,74.66,74.48,74.52,16100.0,66.7797,66.8155,66.6544,66.6902,16100.0
2013-10-29 11:00:00,74.54,74.67,74.47,74.62,14500.0,66.7081,66.8245,66.6455,66.7797,14500.0
2013-10-29 11:30:00,74.66,74.78,74.52,74.72,35900.0,66.8155,66.9229,66.6902,66.8692,35900.0
2013-10-29 12:00:00,74.71,74.87,74.71,74.86,9200.0,66.8603,67.0035,66.8603,66.9945,9200.0
2013-10-29 12:30:00,74.84,74.85,74.73,74.81,46600.0,66.9766,66.9856,66.8782,66.9498,46600.0
2013-10-29 13:00:00,74.81,74.82,74.62,74.71,9700.0,66.9498,66.9587,66.7797,66.8603,9700.0
2013-10-29 13:30:00,74.71,74.71,74.59,74.59,14000.0,66.8603,66.8603,66.7529,66.7529,14000.0
2013-10-29 14:00:00,74.6,74.7,74.52,74.53,21700.0,66.7618,66.8513,66.6902,66.6992,21700.0
2013-10-29 14:30:00,74.52,74.59,74.52,74.57,24200.0,66.6902,66.7529,66.6902,66.735,24200.0
2013-10-29 15:00:00,74.57,74.66,74.54,74.63,37600.0,66.735,66.8155,66.7081,66.7887,37600.0
2013-10-29 15:30:00,74.6,74.73,74.58,74.69,69100.0,66.7618,66.8782,66.7439,66.8424,69100.0
2013-10-30 09:30:00,74.95,75.3,74.87,75.19,41900.0,67.075,67.3883,67.0035,67.2898,41900.0
2013-10-30 10:00:00,75.13,75.28,75.07,75.2,126600.0,67.2361,67.3704,67.1824,67.2988,126600.0
2013-10-30 10:30:00,75.22,75.36,75.15,75.36,84300.0,67.3167,67.442,67.254,67.442,84300.0
2013-10-30 11:00:00,75.31,75.54,75.31,75.52,20500.0,67.3972,67.6031,67.3972,67.5852,20500.0
2013-10-30 11:30:00,75.53,75.55,75.21,75.21,55800.0,67.5941,67.612,67.3077,67.3077,55800.0
2013-10-30 12:00:00,75.25,75.28,75.11,75.16,28300.0,67.3435,67.3704,67.2182,67.263,28300.0
2013-10-30 12:30:00,75.11,75.37,75.11,75.26,37600.0,67.2182,67.4509,67.2182,67.3525,37600.0
2013-10-30 13:00:00,75.27,75.3,75.16,75.2,46000.0,67.3614,67.3883,67.263,67.2988,46000.0
2013-10-30 13:30:00,75.18,75.22,75.15,75.17,9100.0,67.2809,67.3167,67.254,67.2719,9100.0
2013-10-30 14:00:00,75.18,75.39,74.97,75.1,63000.0,67.2809,67.4688,67.0929,67.2093,63000.0
2013-10-30 14:30:00,75.14,75.3,75.11,75.21,40200.0,67.2451,67.3883,67.2182,67.3077,40200.0
2013-10-30 15:00:00,75.22,75.23,75.03,75.2,71200.0,67.3167,67.3256,67.1466,67.2988,71200.0
2013-10-30 15:30:00,75.22,75.49,75.21,75.34,102300.0,67.3167,67.5583,67.3077,67.4241,102300.0
2013-10-31 09:30:00,75.45,75.57,74.96,75.04,113700.0,67.5225,67.6299,67.084,67.1556,113700.0
2013-10-31 10:00:00,74.97,75.03,74.5,74.65,91000.0,67.0929,67.1466,66.6723,66.8066,91000.0
2013-10-31 10:30:00,74.64,75.12,74.63,75.09,26500.0,66.7976,67.2272,66.7887,67.2003,26500.0
2013-10-31 11:00:00,75.12,75.21,74.98,75.0,26400.0,67.2272,67.3077,67.1019,67.1198,26400.0
2013-10-31 11:30:00,75.02,75.09,74.99,75.01,38500.0,67.1377,67.2003,67.1108,67.1287,38500.0
2013-10-31 12:00:00,75.0,75.08,74.88,74.88,22700.0,67.1198,67.1914,67.0124,67.0124,22700.0
2013-10-31 12:30:00,74.91,75.2,74.91,75.15,23200.0,67.0393,67.2988,67.0393,67.254,23200.0
2013-10-31 13:00:00,75.16,75.25,75.05,75.11,33000.0,67.263,67.3435,67.1645,67.2182,33000.0
2013-10-31 13:30:00,75.13,75.23,75.06,75.1,14300.0,67.2361,67.3256,67.1735,67.2093,14300.0
2013-10-31 14:00:00,75.11,75.4,75.1,75.4,20300.0,67.2182,67.4778,67.2093,67.4778,20300.0
2013-10-31 14:30:00,75.39,75.4,75.18,75.2,18100.0,67.4688,67.4778,67.2809,67.2988,18100.0
2013-10-31 15:00:00,75.19,75.26,75.16,75.19,37300.0,67.2898,67.3525,67.263,67.2898,37300.0
2013-10-31 15:30:00,75.18,75.32,75.0,75.0,120000.0,67.2809,67.4062,67.1198,67.1198,120000.0
2013-11-01 09:30:00,75.16,75.79,75.16,75.49,47300.0,67.263,67.8268,67.263,67.5583,47300.0
2013-11-01 10:00:00,75.45,75.63,75.09,75.19,103600.0,67.5225,67.6836,67.2003,67.2898,103600.0
2013-11-01 10:30:00,75.2,75.25,75.03,75.1,109100.0,67.2988,67.3435,67.1466,67.2093,109100.0
2013-11-01 11:00:00,75.11,75.16,75.03,75.03,66600.0,67.2182,67.263,67.1466,67.1466,66600.0
2013-11-01 11:30:00,75.03,75.05,74.8,74.8,28800.0,67.1466,67.1645,66.9408,66.9408,28800.0
2013-11-01 12:00:00,74.8,74.95,74.8,74.83,18900.0,66.9408,67.075,66.9408,66.9677,18900.0
2013-11-01 12:30:00,74.83,74.97,74.81,74.86,11000.0,66.9677,67.0929,66.9498,66.9945,11000.0
2013-11-01 13:00:00,74.86,74.91,74.8,74.81,24700.0,66.9945,67.0393,66.9408,66.9498,24700.0
2013-11-01 13:30:00,74.8,74.96,74.76,74.88,19000.0,66.9408,67.084,66.905,67.0124,19000.0
2013-11-01 14:00:00,74.88,74.94,74.84,74.94,16500.0,67.0124,67.0661,66.9766,67.0661,16500.0
2013-11-01 14:30:00,74.9,74.95,74.71,74.74,53200.0,67.0303,67.075,66.8603,66.8871,53200.0
2013-11-01 15:00:00,74.72,75.01,74.66,74.87,54400.0,66.8692,67.1287,66.8155,67.0035,54400.0
2013-11-01 15:30:00,74.87,75.02,74.86,74.98,134100.0,67.0035,67.1377,66.9945,67.1019,134100.0
2013-11-04 09:30:00,75.45,78.65,75.15,75.22,34700.0,67.5225,70.3863,67.254,67.3167,34700.0
2013-11-04 10:00:00,75.22,75.5,75.22,75.5,24400.0,67.3167,67.5673,67.3167,67.5673,24400.0
2013-11-04 10:30:00,75.5,75.68,75.5,75.58,23800.0,67.5673,67.7283,67.5673,67.6389,23800.0
2013-11-04 11:00:00,75.58,75.72,75.53,75.66,83200.0,67.6389,67.7641,67.5941,67.7104,83200.0
2013-11-04 11:30:00,75.68,75.91,75.66,75.88,25700.0,67.7283,67.9342,67.7104,67.9073,25700.0
2013-11-04 12:00:00,75.86,75.97,75.82,75.97,21600.0,67.8894,67.9879,67.8536,67.9879,21600.0
2013-11-04 12:30:00,75.94,75.99,75.84,75.89,10100.0,67.961,68.0058,67.8715,67.9163,10100.0
2013-11-04 13:00:00,75.88,75.92,75.77,75.87,33600.0,67.9073,67.9431,67.8089,67.8984,33600.0
2013-11-04 13:30:00,75.92,75.92,75.82,75.89,20700.0,67.9431,67.9431,67.8536,67.9163,20700.0
2013-11-04 14:00:00,75.9,75.96,75.85,75.93,28500.0,67.9252,67.9789,67.8805,67.9521,28500.0
2013-11-04 14:30:00,75.9,75.98,75.88,75.95,38000.0,67.9252,67.9968,67.9073,67.97,38000.0
2013-11-04 15:00:00,75.94,75.96,75.88,75.96,27500.0,67.961,67.9789,67.9073,67.9789,27500.0
2013-11-04 15:30:00,75.95,76.0,75.86,75.91,90400.0,67.97,68.0147,67.8894,67.9342,90400.0
2013-11-05 09:30:00,75.62,75.9,75.32,75.45,177400.0,67.6747,67.9252,67.4062,67.5225,177400.0
2013-11-05 10:00:00,75.51,75.54,75.23,75.33,60200.0,67.5762,67.6031,67.3256,67.4151,60200.0
2013-11-05 10:30:00,75.33,75.55,75.24,75.4,27100.0,67.4151,67.612,67.3346,67.4778,27100.0
2013-11-05 11:00:00,75.36,75.5,75.2,75.25,71200.0,67.442,67.5673,67.2988,67.3435,71200.0
2013-11-05 11:30:00,75.25,75.27,75.08,75.17,31600.0,67.3435,67.3614,67.1914,67.2719,31600.0
2013-11-05 12:00:00,75.16,75.66,75.16,75.61,102600.0,67.263,67.7104,67.263,67.6657,102600.0
2013-11-05 12:30:00,75.61,75.66,75.58,75.66,24000.0,67.6657,67.7104,67.6389,67.7104,24000.0
2013-11-05 13:00:00,75.64,75.66,75.46,75.51,18900.0,67.6926,67.7104,67.5315,67.5762,18900.0
2013-11-05 13:30:00,75.48,75.6,75.33,75.33,48000.0,67.5494,67.6568,67.4151,67.4151,48000.0
2013-11-05 14:00:00,75.32,75.41,75.27,75.35,426500.0,67.4062,67.4867,67.3614,67.433,426500.0
2013-11-05 14:30:00,75.38,75.38,75.29,75.33,149900.0,67.4599,67.4599,67.3793,67.4151,149900.0
2013-11-05 15:00:00,75.32,75.37,75.26,75.28,156500.0,67.4062,67.4509,67.3525,67.3704,156500.0
2013-11-05 15:30:00,75.27,75.44,75.02,75.03,441200.0,67.3614,67.5136,67.1377,67.1466,441200.0
2013-11-06 09:30:00,74.5,74.82,73.87,74.31,259100.0,66.6723,66.9587,66.1085,66.5023,259100.0
2013-11-06 10:00:00,74.32,74.47,74.02,74.06,114300.0,66.5112,66.6455,66.2428,66.2786,114300.0
2013-11-06 10:30:00,74.05,74.08,73.86,73.99,69800.0,66.2696,66.2965,66.0996,66.2159,69800.0
2013-11-06 11:00:00,73.97,74.04,73.9,74.02,101000.0,66.198,66.2607,66.1354,66.2428,101000.0
2013-11-06 11:30:00,74.02,74.08,73.89,74.03,63200.0,66.2428,66.2965,66.1264,66.2517,63200.0
2013-11-06 12:00:00,74.0,74.03,73.75,73.9,140100.0,66.2249,66.2517,66.0011,66.1354,140100.0
2013-11-06 12:30:00,73.89,73.99,73.74,73.76,107900.0,66.1264,66.2159,65.9922,66.0101,107900.0
2013-11-06 13:00:00,73.73,73.75,73.43,73.55,67100.0,65.9832,66.0011,65.7148,65.8221,67100.0
2013-11-06 13:30:00,73.57,73.61,73.48,73.48,41600.0,65.84,65.8758,65.7595,65.7595,41600.0
2013-11-06 14:00:00,73.48,73.69,73.47,73.66,60400.0,65.7595,65.9474,65.7506,65.9206,60400.0
2013-11-06 14:30:00,73.66,73.71,73.47,73.47,72900.0,65.9206,65.9653,65.7506,65.7506,72900.0
2013-11-06 15:00:00,73.47,73.47,73.21,73.41,103900.0,65.7506,65.7506,65.5179,65.6969,103900.0
2013-11-06 15:30:00,73.38,73.39,73.16,73.2,216700.0,65.67,65.679,65.4731,65.5089,216700.0
2013-11-07 09:30:00,73.69,73.69,73.2,73.4,113400.0,65.9474,65.9474,65.5089,65.6879,113400.0
2013-11-07 10:00:00,73.35,73.41,72.93,72.95,116700.0,65.6432,65.6969,65.2673,65.2852,116700.0
2013-11-07 10:30:00,72.94,73.11,72.7,73.0,110100.0,65.2762,65.4284,65.0615,65.3299,110100.0
2013-11-07 11:00:00,72.99,73.33,72.99,73.27,70700.0,65.321,65.6253,65.321,65.5716,70700.0
2013-11-07 11:30:00,73.27,73.59,73.21,73.5,58100.0,65.5716,65.8579,65.5179,65.7774,58100.0
2013-11-07 12:00:00,73.55,73.85,73.55,73.74,23900.0,65.8221,66.0906,65.8221,65.9922,23900.0
2013-11-07 12:30:00,73.76,73.79,73.25,73.25,30000.0,66.0101,66.0369,65.5537,65.5537,30000.0
2013-11-07 13:00:00,73.25,73.33,73.2,73.2,20900.0,65.5537,65.6253,65.5089,65.5089,20900.0
2013-11-07 13:30:00,73.21,73.31,73.18,73.26,40600.0,65.5179,65.6074,65.491,65.5626,40600.0
2013-11-07 14:00:00,73.23,73.23,72.98,73.0,48900.0,65.5358,65.5358,65.312,65.3299,48900.0
2013-11-07 14:30:00,72.99,73.3,72.94,73.12,95300.0,65.321,65.5984,65.2762,65.4373,95300.0
2013-11-07 15:00:00,73.11,73.15,72.99,73.03,92500.0,65.4284,65.4642,65.321,65.3568,92500.0
2013-11-07 15:30:00,73.03,73.11,72.93,72.94,170500.0,65.3568,65.4284,65.2673,65.2762,170500.0
2013-11-08 09:30:00,72.84,73.18,72.8,72.89,20300.0,65.1867,65.491,65.1509,65.2315,20300.0
2013-11-08 10:00:00,72.9,73.23,72.88,73.1,33200.0,65.2404,65.5358,65.2225,65.4194,33200.0
2013-11-08 10:30:00,73.17,73.4,73.17,73.36,24600.0,65.4821,65.6879,65.4821,65.6521,24600.0
2013-11-08 11:00:00,73.38,73.5,73.25,73.36,25500.0,65.67,65.7774,65.5537,65.6521,25500.0
2013-11-08 11:30:00,73.38,73.45,73.26,73.26,30500.0,65.67,65.7327,65.5626,65.5626,30500.0
2013-11-08 12:00:00,73.27,73.35,72.96,72.96,34300.0,65.5716,65.6432,65.2941,65.2941,34300.0
2013-11-08 12:30:00,72.94,73.08,72.91,73.08,78600.0,65.2762,65.4015,65.2494,65.4015,78600.0
2013-11-08 13:00:00,73.11,73.25,73.06,73.25,11500.0,65.4284,65.5537,65.3836,65.5537,11500.0
2013-11-08 13:30:00,73.29,73.34,73.21,73.23,10900.0,65.5895,65.6342,65.5179,65.5358,10900.0
2013-11-08 14:00:00,73.23,73.26,73.13,73.14,20800.0,65.5358,65.5626,65.4463,65.4552,20800.0
2013-11-08 14:30:00,73.15,73.17,73.1,73.13,15100.0,65.4642,65.4821,65.4194,65.4463,15100.0
2013-11-08 15:00:00,73.13,73.17,72.99,73.14,36900.0,65.4463,65.4821,65.321,65.4552,36900.0
2013-11-08 15:30:00,73.14,73.28,73.13,73.2,173200.0,65.4552,65.5805,65.4463,65.5089,173200.0
2013-11-11 09:30:00,73.33,73.44,72.87,73.04,65700.0,65.6253,65.7237,65.2136,65.3657,65700.0
2013-11-11 10:00:00,72.98,73.34,72.98,73.15,34500.0,65.312,65.6342,65.312,65.4642,34500.0
2013-11-11 10:30:00,73.18,73.39,73.13,73.28,18600.0,65.491,65.679,65.4463,65.5805,18600.0
2013-11-11 11:00:00,73.3,73.3,73.05,73.14,18300.0,65.5984,65.5984,65.3747,65.4552,18300.0
2013-11-11 11:30:00,73.15,73.23,73.08,73.08,26600.0,65.4642,65.5358,65.4015,65.4015,26600.0
2013-11-11 12:00:00,73.09,73.17,73.03,73.15,16600.0,65.4105,65.4821,65.3568,65.4642,16600.0
2013-11-11 12:30:00,73.16,73.19,73.04,73.15,20500.0,65.4731,65.5,65.3657,65.4642,20500.0
2013-11-11 13:00:00,73.17,73.19,73.1,73.14,21900.0,65.4821,65.5,65.4194,65.4552,21900.0
2013-11-11 13:30:00,73.15,73.23,73.13,73.23,15300.0,65.4642,65.5358,65.4463,65.5358,15300.0
2013-11-11 14:00:00,73.23,73.3,73.22,73.3,18700.0,65.5358,65.5984,65.5268,65.5984,18700.0
2013-11-11 14:30:00,73.3,73.32,73.23,73.24,22600.0,65.5984,65.6163,65.5358,65.5447,22600.0
2013-11-11 15:00:00,73.23,73.28,73.13,73.14,29400.0,65.5358,65.5805,65.4463,65.4552,29400.0
2013-11-11 15:30:00,73.15,73.28,73.11,73.2,70900.0,65.4642,65.5805,65.4284,65.5089,70900.0
2013-11-12 09:30:00,73.19,73.37,72.81,72.95,45400.0,65.5,65.6611,65.1599,65.2852,45400.0
2013-11-12 10:00:00,72.93,73.07,72.81,73.0,45600.0,65.2673,65.3926,65.1599,65.3299,45600.0
2013-11-12 10:30:00,73.01,73.44,72.97,73.38,47600.0,65.3389,65.7237,65.3031,65.67,47600.0
2013-11-12 11:00:00,73.39,73.66,73.34,73.66,40100.0,65.679,65.9206,65.6342,65.9206,40100.0
2013-11-12 11:30:00,73.68,73.72,73.44,73.58,33500.0,65.9385,65.9743,65.7237,65.849,33500.0
2013-11-12 12:00:00,73.58,73.61,73.36,73.52,47100.0,65.849,65.8758,65.6521,65.7953,47100.0
2013-11-12 12:30:00,73.52,73.59,73.37,73.52,15900.0,65.7953,65.8579,65.6611,65.7953,15900.0
2013-11-12 13:00:00,73.52,73.6,73.46,73.46,15700.0,65.7953,65.8669,65.7416,65.7416,15700.0
2013-11-12 13:30:00,73.45,73.51,73.37,73.43,24200.0,65.7327,65.7863,65.6611,65.7148,24200.0
2013-11-12 14:00:00,73.43,73.78,73.43,73.51,37500.0,65.7148,66.028,65.7148,65.7863,37500.0
2013-11-12 14:30:00,73.53,73.73,73.53,73.73,24100.0,65.8042,65.9832,65.8042,65.9832,24100.0
2013-11-12 15:00:00,73.72,73.76,73.63,73.72,30300.0,65.9743,66.0101,65.8937,65.9743,30300.0
2013-11-12 15:30:00,73.7,73.8,73.6,73.74,113800.0,65.9564,66.0459,65.8669,65.9922,113800.0
2013-11-13 09:30:00,73.13,73.79,72.99,73.26,119700.0,65.5813,66.1732,65.4557,65.6979,119700.0
2013-11-13 10:00:00,73.24,73.51,73.13,73.48,62100.0,65.6799,65.9221,65.5813,65.8952,62100.0
2013-11-13 10:30:00,73.46,73.48,73.22,73.25,42600.0,65.8772,65.8952,65.662,65.6889,42600.0
2013-11-13 11:00:00,73.25,73.3,73.16,73.27,78400.0,65.6889,65.7337,65.6082,65.7068,78400.0
2013-11-13 11:30:00,73.24,73.29,73.09,73.15,32600.0,65.6799,65.7248,65.5454,65.5992,32600.0
2013-11-13 12:00:00,73.15,73.33,73.09,73.23,29500.0,65.5992,65.7606,65.5454,65.671,29500.0
2013-11-13 12:30:00,73.22,73.24,73.1,73.21,37100.0,65.662,65.6799,65.5544,65.653,37100.0
2013-11-13 13:00:00,73.22,73.29,73.13,73.17,18800.0,65.662,65.7248,65.5813,65.6172,18800.0
2013-11-13 13:30:00,73.17,73.17,72.98,73.02,101900.0,65.6172,65.6172,65.4468,65.4826,101900.0
2013-11-13 14:00:00,73.01,73.02,72.85,72.88,69900.0,65.4737,65.4826,65.3302,65.3571,69900.0
2013-11-13 14:30:00,72.87,73.0,72.85,72.88,137600.0,65.3481,65.4647,65.3302,65.3571,137600.0
2013-11-13 15:00:00,72.87,72.9,72.77,72.78,160700.0,65.3481,65.375,65.2585,65.2674,160700.0
2013-11-13 15:30:00,72.78,72.82,72.66,72.7,227000.0,65.2674,65.3033,65.1598,65.1957,227000.0
2013-11-14 09:30:00,72.93,73.09,72.6,72.67,80500.0,65.4019,65.5454,65.106,65.1688,80500.0
2013-11-14 10:00:00,72.67,72.76,72.51,72.51,42800.0,65.1688,65.2495,65.0253,65.0253,42800.0
2013-11-14 10:30:00,72.57,72.75,72.51,72.61,48700.0,65.0791,65.2405,65.0253,65.115,48700.0
2013-11-14 11:00:00,72.63,72.78,72.6,72.72,64000.0,65.1329,65.2674,65.106,65.2136,64000.0
2013-11-14 11:30:00,72.72,72.74,72.59,72.69,12100.0,65.2136,65.2315,65.097,65.1867,12100.0
2013-11-14 12:00:00,72.66,72.73,72.59,72.63,30200.0,65.1598,65.2226,65.097,65.1329,30200.0
2013-11-14 12:30:00,72.69,72.71,72.62,72.64,10000.0,65.1867,65.2046,65.1239,65.1419,10000.0
2013-11-14 13:00:00,72.63,72.63,72.58,72.58,25200.0,65.1329,65.1329,65.0881,65.0881,25200.0
2013-11-14 13:30:00,72.59,72.59,72.41,72.53,46600.0,65.097,65.097,64.9356,65.0432,46600.0
2013-11-14 14:00:00,72.53,72.69,72.51,72.66,24200.0,65.0432,65.1867,65.0253,65.1598,24200.0
2013-11-14 14:30:00,72.66,72.67,72.37,72.37,49500.0,65.1598,65.1688,64.8997,64.8997,49500.0
2013-11-14 15:00:00,72.4,72.42,72.35,72.36,53800.0,64.9266,64.9446,64.8818,64.8908,53800.0
2013-11-14 15:30:00,72.36,72.4,72.23,72.29,146100.0,64.8908,64.9266,64.7742,64.828,146100.0
2013-11-15 09:30:00,72.35,72.4,72.11,72.24,69200.0,64.8818,64.9266,64.6666,64.7832,69200.0
2013-11-15 10:00:00,72.26,72.31,72.15,72.29,57800.0,64.8011,64.8459,64.7024,64.828,57800.0
2013-11-15 10:30:00,72.25,72.36,72.21,72.28,42500.0,64.7921,64.8908,64.7563,64.819,42500.0
2013-11-15 11:00:00,72.3,72.77,72.29,72.67,78300.0,64.837,65.2585,64.828,65.1688,78300.0
2013-11-15 11:30:00,72.65,72.75,72.64,72.75,16400.0,65.1508,65.2405,65.1419,65.2405,16400.0
2013-11-15 12:00:00,72.76,72.78,72.65,72.65,40100.0,65.2495,65.2674,65.1508,65.1508,40100.0
2013-11-15 12:30:00,72.67,72.86,72.65,72.83,54700.0,65.1688,65.3392,65.1508,65.3123,54700.0
2013-11-15 13:00:00,72.83,72.98,72.77,72.96,22500.0,65.3123,65.4468,65.2585,65.4288,22500.0
2013-11-15 13:30:00,72.98,73.14,72.96,73.1,27700.0,65.4468,65.5903,65.4288,65.5544,27700.0
2013-11-15 14:00:00,73.1,73.21,73.1,73.19,43600.0,65.5544,65.653,65.5544,65.6351,43600.0
2013-11-15 14:30:00,73.17,73.36,73.14,73.36,90700.0,65.6172,65.7875,65.5903,65.7875,90700.0
2013-11-15 15:00:00,73.36,73.76,73.36,73.76,101800.0,65.7875,66.1463,65.7875,66.1463,101800.0
2013-11-15 15:30:00,73.76,74.0,73.76,74.0,159700.0,66.1463,66.3615,66.1463,66.3615,159700.0
2013-11-18 09:30:00,74.13,74.31,73.84,74.11,41300.0,66.4781,66.6395,66.218,66.4601,41300.0
2013-11-18 10:00:00,74.09,74.28,73.93,74.28,134800.0,66.4422,66.6126,66.2987,66.6126,134800.0
2013-11-18 10:30:00,74.31,74.41,74.17,74.35,181000.0,66.6395,66.7292,66.5139,66.6754,181000.0
2013-11-18 11:00:00,74.41,74.41,74.22,74.28,13000.0,66.7292,66.7292,66.5588,66.6126,13000.0
2013-11-18 11:30:00,74.28,74.31,74.16,74.21,13900.0,66.6126,66.6395,66.505,66.5498,13900.0
2013-11-18 12:00:00,74.24,74.36,74.24,74.36,16600.0,66.5767,66.6843,66.5767,66.6843,16600.0
2013-11-18 12:30:00,74.34,74.36,74.15,74.22,10800.0,66.6664,66.6843,66.496,66.5588,10800.0
2013-11-18 13:00:00,74.25,74.32,74.2,74.31,39400.0,66.5857,66.6485,66.5408,66.6395,39400.0
2013-11-18 13:30:00,74.3,74.3,74.11,74.11,21900.0,66.6305,66.6305,66.4601,66.4601,21900.0
2013-11-18 14:00:00,74.13,74.23,74.09,74.22,31500.0,66.4781,66.5677,66.4422,66.5588,31500.0
2013-11-18 14:30:00,74.23,74.24,73.95,73.95,40500.0,66.5677,66.5767,66.3166,66.3166,40500.0
2013-11-18 15:00:00,73.95,73.96,73.64,73.67,40800.0,66.3166,66.3256,66.0386,66.0655,40800.0
2013-11-18 15:30:00,73.67,73.72,73.55,73.71,91100.0,66.0655,66.1104,65.9579,66.1014,91100.0
2013-11-19 09:30:00,73.79,73.81,73.09,73.31,55900.0,66.1732,66.1911,65.5454,65.7427,55900.0
2013-11-19 10:00:00,73.32,73.38,73.18,73.29,34200.0,65.7517,65.8055,65.6261,65.7248,34200.0
2013-11-19 10:30:00,73.28,73.28,72.92,72.97,62200.0,65.7158,65.7158,65.393,65.4378,62200.0
2013-11-19 11:00:00,72.96,72.97,72.71,72.74,40200.0,65.4288,65.4378,65.2046,65.2315,40200.0
2013-11-19 11:30:00,72.73,72.92,72.73,72.89,24900.0,65.2226,65.393,65.2226,65.3661,24900.0
2013-11-19 12:00:00,72.85,72.99,72.75,72.76,37800.0,65.3302,65.4557,65.2405,65.2495,37800.0
2013-11-19 12:30:00,72.8,72.83,72.7,72.74,42700.0,65.2854,65.3123,65.1957,65.2315,42700.0
2013-11-19 13:00:00,72.74,72.87,72.71,72.74,30600.0,65.2315,65.3481,65.2046,65.2315,30600.0
2013-11-19 13:30:00,72.71,72.85,72.52,72.54,122300.0,65.2046,65.3302,65.0343,65.0522,122300.0
2013-11-19 14:00:00,72.54,72.69,72.53,72.66,25500.0,65.0522,65.1867,65.0432,65.1598,25500.0
2013-11-19 14:30:00,72.66,72.82,72.66,72.76,35400.0,65.1598,65.3033,65.1598,65.2495,35400.0
2013-11-19 15:00:00,72.76,72.9,72.75,72.84,35900.0,65.2495,65.375,65.2405,65.3212,35900.0
2013-11-19 15:30:00,72.84,72.84,72.66,72.68,81100.0,65.3212,65.3212,65.1598,65.1777,81100.0
2013-11-20 09:30:00,72.67,72.76,72.28,72.38,33500.0,65.1688,65.2495,64.819,64.9087,33500.0
2013-11-20 10:00:00,72.39,72.62,72.37,72.38,23100.0,64.9177,65.1239,64.8997,64.9087,23100.0
2013-11-20 10:30:00,72.38,72.61,72.38,72.5,24800.0,64.9087,65.115,64.9087,65.0163,24800.0
2013-11-20 11:00:00,72.5,72.61,72.42,72.48,13200.0,65.0163,65.115,64.9446,64.9984,13200.0
2013-11-20 11:30:00,72.52,72.62,72.47,72.61,4800.0,65.0343,65.1239,64.9894,65.115,4800.0
2013-11-20 12:00:00,72.61,72.68,72.52,72.62,46800.0,65.115,65.1777,65.0343,65.1239,46800.0
2013-11-20 12:30:00,72.61,72.72,72.6,72.72,13600.0,65.115,65.2136,65.106,65.2136,13600.0
2013-11-20 13:00:00,72.72,72.78,72.69,72.71,9900.0,65.2136,65.2674,65.1867,65.2046,9900.0
2013-11-20 13:30:00,72.69,72.75,72.65,72.68,21300.0,65.1867,65.2405,65.1508,65.1777,21300.0
2013-11-20 14:00:00,72.65,72.66,72.32,72.53,30600.0,65.1508,65.1598,64.8549,65.0432,30600.0
2013-11-20 14:30:00,72.56,72.6,72.35,72.39,25100.0,65.0701,65.106,64.8818,64.9177,25100.0
2013-11-20 15:00:00,72.42,72.44,72.25,72.28,30500.0,64.9446,64.9625,64.7921,64.819,30500.0
2013-11-20 15:30:00,72.27,72.42,72.2,72.36,60300.0,64.8101,64.9446,64.7473,64.8908,60300.0
2013-11-21 09:30:00,72.13,72.53,72.13,72.39,37900.0,64.6845,65.0432,64.6845,64.9177,37900.0
2013-11-21 10:00:00,72.5,72.64,72.38,72.51,21600.0,65.0163,65.1419,64.9087,65.0253,21600.0
2013-11-21 10:30:00,72.5,72.74,72.5,72.7,42700.0,65.0163,65.2315,65.0163,65.1957,42700.0
2013-11-21 11:00:00,72.69,72.82,72.65,72.81,50900.0,65.1867,65.3033,65.1508,65.2943,50900.0
2013-11-21 11:30:00,72.82,72.86,72.65,72.8,34900.0,65.3033,65.3392,65.1508,65.2854,34900.0
2013-11-21 12:00:00,72.84,72.86,72.76,72.83,21100.0,65.3212,65.3392,65.2495,65.3123,21100.0
2013-11-21 12:30:00,72.83,72.95,72.82,72.84,9300.0,65.3123,65.4199,65.3033,65.3212,9300.0
2013-11-21 13:00:00,72.84,72.87,72.75,72.79,11600.0,65.3212,65.3481,65.2405,65.2764,11600.0
2013-11-21 13:30:00,72.77,73.0,72.76,72.96,18800.0,65.2585,65.4647,65.2495,65.4288,18800.0
2013-11-21 14:00:00,72.97,72.97,72.83,72.83,19200.0,65.4378,65.4378,65.3123,65.3123,19200.0
2013-11-21 14:30:00,72.81,72.82,72.71,72.76,21100.0,65.2943,65.3033,65.2046,65.2495,21100.0
2013-11-21 15:00:00,72.76,72.89,72.76,72.89,31000.0,65.2495,65.3661,65.2495,65.3661,31000.0
2013-11-21 15:30:00,72.89,72.98,72.84,72.97,75900.0,65.3661,65.4468,65.3212,65.4378,75900.0
2013-11-22 09:30:00,72.99,72.99,72.66,72.83,20300.0,65.4557,65.4557,65.1598,65.3123,20300.0
2013-11-22 10:00:00,72.79,73.08,72.76,72.84,14100.0,65.2764,65.5365,65.2495,65.3212,14100.0
2013-11-22 10:30:00,72.85,73.03,72.84,72.87,6300.0,65.3302,65.4916,65.3212,65.3481,6300.0
2013-11-22 11:00:00,72.88,73.0,72.84,72.92,40400.0,65.3571,65.4647,65.3212,65.393,40400.0
2013-11-22 11:30:00,72.89,73.11,72.89,73.11,11100.0,65.3661,65.5634,65.3661,65.5634,11100.0
2013-11-22 12:00:00,73.1,73.27,73.06,73.23,19800.0,65.5544,65.7068,65.5185,65.671,19800.0
2013-11-22 12:30:00,73.21,73.26,73.15,73.17,11400.0,65.653,65.6979,65.5992,65.6172,11400.0
2013-11-22 13:00:00,73.18,73.25,73.18,73.23,10800.0,65.6261,65.6889,65.6261,65.671,10800.0
2013-11-22 13:30:00,73.23,73.28,73.12,73.22,14800.0,65.671,65.7158,65.5723,65.662,14800.0
2013-11-22 14:00:00,73.22,73.35,73.21,73.32,20200.0,65.662,65.7786,65.653,65.7517,20200.0
2013-11-22 14:30:00,73.31,73.34,73.15,73.16,41800.0,65.7427,65.7696,65.5992,65.6082,41800.0
2013-11-22 15:00:00,73.16,73.28,73.09,73.13,44000.0,65.6082,65.7158,65.5454,65.5813,44000.0
2013-11-22 15:30:00,73.14,73.31,73.13,73.3,73800.0,65.5903,65.7427,65.5813,65.7337,73800.0
2013-11-25 09:30:00,73.53,74.13,73.45,73.91,70700.0,65.94,66.4781,65.8683,66.2808,70700.0
2013-11-25 10:00:00,73.89,73.93,73.79,73.83,25400.0,66.2628,66.2987,66.1732,66.209,25400.0
2013-11-25 10:30:00,73.87,73.91,73.75,73.78,9000.0,66.2449,66.2808,66.1373,66.1642,9000.0
2013-11-25 11:00:00,73.8,73.95,73.77,73.95,39900.0,66.1821,66.3166,66.1552,66.3166,39900.0
2013-11-25 11:30:00,73.97,74.23,73.94,74.2,23700.0,66.3346,66.5677,66.3077,66.5408,23700.0
2013-11-25 12:00:00,74.22,74.47,74.12,74.41,65000.0,66.5588,66.783,66.4691,66.7292,65000.0
2013-11-25 12:30:00,74.42,74.43,74.31,74.31,20200.0,66.7381,66.7471,66.6395,66.6395,20200.0
2013-11-25 13:00:00,74.3,74.45,74.29,74.41,50100.0,66.6305,66.765,66.6216,66.7292,50100.0
2013-11-25 13:30:00,74.4,74.55,74.4,74.5,38300.0,66.7202,66.8547,66.7202,66.8099,38300.0
2013-11-25 14:00:00,74.48,74.58,74.39,74.39,61200.0,66.7919,66.8816,66.7112,66.7112,61200.0
2013-11-25 14:30:00,74.39,74.5,74.38,74.42,29100.0,66.7112,66.8099,66.7023,66.7381,29100.0
2013-11-25 15:00:00,74.42,74.52,74.39,74.52,66700.0,66.7381,66.8278,66.7112,66.8278,66700.0
2013-11-25 15:30:00,74.48,74.51,74.39,74.46,128100.0,66.7919,66.8188,66.7112,66.774,128100.0
2013-11-26 09:30:00,74.8,74.84,74.48,74.58,37900.0,67.0789,67.1148,66.7919,66.8816,37900.0
2013-11-26 10:00:00,74.59,74.64,74.35,74.54,27400.0,66.8906,66.9354,66.6754,66.8457,27400.0
2013-11-26 10:30:00,74.54,74.64,74.5,74.62,33000.0,66.8457,66.9354,66.8099,66.9175,33000.0
2013-11-26 11:00:00,74.61,74.62,74.53,74.54,20700.0,66.9085,66.9175,66.8368,66.8457,20700.0
2013-11-26 11:30:00,74.54,74.6,74.47,74.57,16300.0,66.8457,66.8996,66.783,66.8726,16300.0
2013-11-26 12:00:00,74.58,74.62,74.53,74.58,13900.0,66.8816,66.9175,66.8368,66.8816,13900.0
2013-11-26 12:30:00,74.59,74.61,74.53,74.59,12500.0,66.8906,66.9085,66.8368,66.8906,12500.0
2013-11-26 13:00:00,74.56,74.59,74.52,74.53,15800.0,66.8637,66.8906,66.8278,66.8368,15800.0
2013-11-26 13:30:00,74.53,74.61,74.53,74.53,8400.0,66.8368,66.9085,66.8368,66.8368,8400.0
2013-11-26 14:00:00,74.53,74.58,74.52,74.54,26800.0,66.8368,66.8816,66.8278,66.8457,26800.0
2013-11-26 14:30:00,74.54,74.56,74.38,74.44,28100.0,66.8457,66.8637,66.7023,66.7561,28100.0
2013-11-26 15:00:00,74.43,74.48,74.4,74.42,28800.0,66.7471,66.7919,66.7202,66.7381,28800.0
2013-11-26 15:30:00,74.42,75.0,74.34,74.93,310200.0,66.7381,67.2583,66.6664,67.1955,310200.0
2013-11-27 09:30:00,75.1,75.1,74.63,75.05,41700.0,67.3479,67.3479,66.9265,67.3031,41700.0
2013-11-27 10:00:00,75.03,75.17,74.95,75.03,23000.0,67.2852,67.4107,67.2134,67.2852,23000.0
2013-11-27 10:30:00,75.05,75.11,74.95,75.03,17400.0,67.3031,67.3569,67.2134,67.2852,17400.0
2013-11-27 11:00:00,75.0,75.07,74.89,74.92,28500.0,67.2583,67.321,67.1596,67.1865,28500.0
2013-11-27 11:30:00,74.93,74.97,74.77,74.77,11000.0,67.1955,67.2314,67.052,67.052,11000.0
2013-11-27 12:00:00,74.75,74.85,74.74,74.83,27100.0,67.0341,67.1237,67.0251,67.1058,27100.0
2013-11-27 12:30:00,74.84,74.92,74.69,74.77,26100.0,67.1148,67.1865,66.9803,67.052,26100.0
2013-11-27 13:00:00,74.78,74.83,74.73,74.78,18900.0,67.061,67.1058,67.0161,67.061,18900.0
2013-11-27 13:30:00,74.78,74.8,74.65,74.67,15700.0,67.061,67.0789,66.9444,66.9623,15700.0
2013-11-27 14:00:00,74.65,74.7,74.58,74.67,23200.0,66.9444,66.9892,66.8816,66.9623,23200.0
2013-11-27 14:30:00,74.65,74.95,74.65,74.88,26800.0,66.9444,67.2134,66.9444,67.1506,26800.0
2013-11-27 15:00:00,74.87,74.95,74.83,74.87,62300.0,67.1417,67.2134,67.1058,67.1417,62300.0
2013-11-27 15:30:00,74.86,75.02,74.85,75.0,107300.0,67.1327,67.2762,67.1237,67.2583,107300.0
2013-11-29 09:30:00,75.13,75.35,74.91,75.14,12400.0,67.3748,67.5721,67.1776,67.3838,12400.0
2013-11-29 10:00:00,75.14,75.33,75.08,75.27,25200.0,67.3838,67.5542,67.33,67.5004,25200.0
2013-11-29 10:30:00,75.26,75.42,75.17,75.3,31100.0,67.4914,67.6349,67.4107,67.5273,31100.0
2013-11-29 11:00:00,75.28,75.28,75.06,75.17,22300.0,67.5094,67.5094,67.3121,67.4107,22300.0
2013-11-29 11:30:00,75.14,75.33,75.14,75.27,27700.0,67.3838,67.5542,67.3838,67.5004,27700.0
2013-11-29 12:00:00,75.31,75.33,75.16,75.26,14800.0,67.5363,67.5542,67.4017,67.4914,14800.0
2013-11-29 12:30:00,75.26,75.29,75.11,75.16,80700.0,67.4914,67.5183,67.3569,67.4017,80700.0
2013-12-02 09:30:00,75.68,75.68,74.91,75.43,46600.0,67.8681,67.8681,67.1776,67.6439,46600.0
2013-12-02 10:00:00,75.41,76.0,75.4,75.51,36300.0,67.6259,68.155,67.617,67.7156,36300.0
2013-12-02 10:30:00,75.54,75.9,75.44,75.86,105400.0,67.7425,68.0654,67.6528,68.0295,105400.0
2013-12-02 11:00:00,75.88,75.96,75.8,75.85,26700.0,68.0474,68.1192,67.9757,68.0205,26700.0
2013-12-02 11:30:00,75.87,76.14,75.84,76.03,48400.0,68.0385,68.2806,68.0116,68.1819,48400.0
2013-12-02 12:00:00,76.0,76.09,75.93,76.03,28500.0,68.155,68.2357,68.0923,68.1819,28500.0
2013-12-02 12:30:00,76.06,76.06,76.0,76.06,37400.0,68.2088,68.2088,68.155,68.2088,37400.0
2013-12-02 13:00:00,76.04,76.16,76.0,76.04,25800.0,68.1909,68.2985,68.155,68.1909,25800.0
2013-12-02 13:30:00,76.03,76.17,76.01,76.02,31500.0,68.1819,68.3075,68.164,68.173,31500.0
2013-12-02 14:00:00,76.03,76.13,75.83,75.84,35500.0,68.1819,68.2716,68.0026,68.0116,35500.0
2013-12-02 14:30:00,75.85,76.07,75.84,76.02,41900.0,68.0205,68.2178,68.0116,68.173,41900.0
2013-12-02 15:00:00,76.05,76.05,75.88,75.91,51300.0,68.1999,68.1999,68.0474,68.0743,51300.0
2013-12-02 15:30:00,75.9,76.04,75.87,76.03,255800.0,68.0654,68.1909,68.0385,68.1819,255800.0
2013-12-03 09:30:00,75.72,76.05,75.57,75.89,55400.0,67.9039,68.1999,67.7694,68.0564,55400.0
2013-12-03 10:00:00,75.91,76.12,75.88,75.95,37100.0,68.0743,68.2627,68.0474,68.1102,37100.0
2013-12-03 10:30:00,75.97,76.08,75.88,75.97,27300.0,68.1281,68.2268,68.0474,68.1281,27300.0
2013-12-03 11:00:00,76.03,76.03,75.91,75.97,47400.0,68.1819,68.1819,68.0743,68.1281,47400.0
2013-12-03 11:30:00,75.97,76.06,75.92,76.02,48600.0,68.1281,68.2088,68.0833,68.173,48600.0
2013-12-03 12:00:00,76.03,76.16,76.0,76.06,42400.0,68.1819,68.2985,68.155,68.2088,42400.0
2013-12-03 12:30:00,76.05,76.05,75.96,76.01,21000.0,68.1999,68.1999,68.1192,68.164,21000.0
2013-12-03 13:00:00,76.0,76.1,75.94,75.95,33800.0,68.155,68.2447,68.1012,68.1102,33800.0
2013-12-03 13:30:00,75.95,76.06,75.92,75.93,109800.0,68.1102,68.2088,68.0833,68.0923,109800.0
2013-12-03 14:00:00,75.93,75.94,75.75,75.76,64400.0,68.0923,68.1012,67.9308,67.9398,64400.0
2013-12-03 14:30:00,75.75,75.9,75.7,75.83,93800.0,67.9308,68.0654,67.886,68.0026,93800.0
2013-12-03 15:00:00,75.83,75.85,75.74,75.74,55000.0,68.0026,68.0205,67.9219,67.9219,55000.0
2013-12-03 15:30:00,75.75,75.87,75.73,75.87,158500.0,67.9308,68.0385,67.9129,68.0385,158500.0
2013-12-04 09:30:00,75.29,75.81,75.29,75.48,54500.0,67.5183,67.9847,67.5183,67.6887,54500.0
2013-12-04 10:00:00,75.51,76.0,75.51,76.0,28000.0,67.7156,68.155,67.7156,68.155,28000.0
2013-12-04 10:30:00,75.89,76.0,75.83,75.95,14200.0,68.0564,68.155,68.0026,68.1102,14200.0
2013-12-04 11:00:00,75.88,75.99,75.79,75.82,21400.0,68.0474,68.1461,67.9667,67.9936,21400.0
2013-12-04 11:30:00,75.75,75.89,75.54,75.54,65400.0,67.9308,68.0564,67.7425,67.7425,65400.0
2013-12-04 12:00:00,75.54,75.67,75.42,75.63,101000.0,67.7425,67.8591,67.6349,67.8232,101000.0
2013-12-04 12:30:00,75.66,75.72,75.36,75.38,18200.0,67.8501,67.9039,67.5811,67.599,18200.0
2013-12-04 13:00:00,75.37,75.45,75.06,75.14,26800.0,67.5901,67.6618,67.3121,67.3838,26800.0
2013-12-04 13:30:00,75.13,75.21,74.97,75.08,25200.0,67.3748,67.4466,67.2314,67.33,25200.0
2013-12-04 14:00:00,75.13,75.35,75.06,75.35,27600.0,67.3748,67.5721,67.3121,67.5721,27600.0
2013-12-04 14:30:00,75.37,75.6,75.37,75.55,28900.0,67.5901,67.7963,67.5901,67.7515,28900.0
2013-12-04 15:00:00,75.56,75.74,75.46,75.7,44900.0,67.7605,67.9219,67.6708,67.886,44900.0
2013-12-04 15:30:00,75.72,76.14,75.71,75.84,138100.0,67.9039,68.2806,67.895,68.0116,138100.0
2013-12-05 09:30:00,75.86,76.14,75.66,76.09,15200.0,68.0295,68.2806,67.8501,68.2357,15200.0
2013-12-05 10:00:00,76.08,76.51,76.04,76.2,88600.0,68.2268,68.6124,68.1909,68.3344,88600.0
2013-12-05 10:30:00,76.26,76.32,75.97,76.25,65200.0,68.3882,68.442,68.1281,68.3792,65200.0
2013-12-05 11:00:00,76.24,76.25,75.97,76.08,22900.0,68.3703,68.3792,68.1281,68.2268,22900.0
2013-12-05 11:30:00,76.08,76.25,76.05,76.17,28400.0,68.2268,68.3792,68.1999,68.3075,28400.0
2013-12-05 12:00:00,76.19,76.42,76.07,76.11,61100.0,68.3254,68.5317,68.2178,68.2537,61100.0
2013-12-05 12:30:00,76.09,76.19,76.02,76.13,17200.0,68.2357,68.3254,68.173,68.2716,17200.0
2013-12-05 13:00:00,76.08,76.15,76.04,76.09,18200.0,68.2268,68.2896,68.1909,68.2357,18200.0
2013-12-05 13:30:00,76.09,76.27,76.09,76.24,63100.0,68.2357,68.3972,68.2357,68.3703,63100.0
2013-12-05 14:00:00,76.19,76.25,76.06,76.08,30100.0,68.3254,68.3792,68.2088,68.2268,30100.0
2013-12-05 14:30:00,76.09,76.18,76.07,76.12,58500.0,68.2357,68.3165,68.2178,68.2627,58500.0
2013-12-05 15:00:00,76.12,76.17,76.0,76.01,63700.0,68.2627,68.3075,68.155,68.164,63700.0
2013-12-05 15:30:00,76.02,76.18,75.94,76.0,179900.0,68.173,68.3165,68.1012,68.155,179900.0
2013-12-06 09:30:00,76.63,76.99,76.5,76.6,45400.0,68.72,69.0428,68.6034,68.6931,45400.0
2013-12-06 10:00:00,76.64,76.72,76.34,76.34,21900.0,68.729,68.8007,68.4599,68.4599,21900.0
2013-12-06 10:30:00,76.33,76.44,76.17,76.3,11100.0,68.451,68.5496,68.3075,68.4241,11100.0
2013-12-06 11:00:00,76.31,76.42,76.25,76.29,14700.0,68.433,68.5317,68.3792,68.4151,14700.0
2013-12-06 11:30:00,76.32,76.43,76.25,76.4,93600.0,68.442,68.5407,68.3792,68.5138,93600.0
2013-12-06 12:00:00,76.37,76.51,76.36,76.47,34700.0,68.4868,68.6124,68.4779,68.5765,34700.0
2013-12-06 12:30:00,76.48,76.56,76.38,76.43,27300.0,68.5855,68.6572,68.4958,68.5407,27300.0
2013-12-06 13:00:00,76.45,76.49,76.27,76.3,50200.0,68.5586,68.5945,68.3972,68.4241,50200.0
2013-12-06 13:30:00,76.3,76.43,76.3,76.38,22100.0,68.4241,68.5407,68.4241,68.4958,22100.0
2013-12-06 14:00:00,76.39,76.55,76.38,76.51,36600.0,68.5048,68.6483,68.4958,68.6124,36600.0
2013-12-06 14:30:00,76.51,76.66,76.49,76.66,44200.0,68.6124,68.7469,68.5945,68.7469,44200.0
2013-12-06 15:00:00,76.66,76.79,76.61,76.78,52700.0,68.7469,68.8635,68.7021,68.8545,52700.0
2013-12-06 15:30:00,76.74,76.83,76.48,76.73,184100.0,68.8187,68.8994,68.5855,68.8097,184100.0
2013-12-09 09:30:00,77.0,77.31,76.73,77.28,129200.0,69.0518,69.3298,68.8097,69.3029,129200.0
2013-12-09 10:00:00,77.16,77.27,76.9,76.93,30600.0,69.1953,69.2939,68.9621,68.989,30600.0
2013-12-09 10:30:00,76.9,77.25,76.88,77.14,48700.0,68.9621,69.276,68.9442,69.1774,48700.0
2013-12-09 11:00:00,77.15,77.23,77.01,77.05,29800.0,69.1863,69.2581,69.0608,69.0967,29800.0
2013-12-09 11:30:00,77.03,77.08,76.9,77.05,56100.0,69.0787,69.1236,68.9621,69.0967,56100.0
2013-12-09 12:00:00,77.05,77.05,76.92,77.0,21800.0,69.0967,69.0967,68.9801,69.0518,21800.0
2013-12-09 12:30:00,77.03,77.05,76.93,77.01,15000.0,69.0787,69.0967,68.989,69.0608,15000.0
2013-12-09 13:00:00,77.02,77.05,76.96,77.01,20400.0,69.0698,69.0967,69.0159,69.0608,20400.0
2013-12-09 13:30:00,77.01,77.05,76.83,76.89,27100.0,69.0608,69.0967,68.8994,68.9532,27100.0
2013-12-09 14:00:00,76.9,76.91,76.85,76.89,34100.0,68.9621,68.9711,68.9173,68.9532,34100.0
2013-12-09 14:30:00,76.88,76.92,76.86,76.92,29300.0,68.9442,68.9801,68.9263,68.9801,29300.0
2013-12-09 15:00:00,76.88,76.9,76.8,76.8,60500.0,68.9442,68.9621,68.8725,68.8725,60500.0
2013-12-09 15:30:00,76.81,77.02,76.8,76.85,158700.0,68.8814,69.0698,68.8725,68.9173,158700.0
2013-12-10 09:30:00,76.64,76.84,76.28,76.5,51300.0,68.729,68.9083,68.4061,68.6034,51300.0
2013-12-10 10:00:00,76.55,76.73,76.47,76.72,65500.0,68.6483,68.8097,68.5765,68.8007,65500.0
2013-12-10 10:30:00,76.65,76.86,76.52,76.55,45800.0,68.7379,68.9263,68.6214,68.6483,45800.0
2013-12-10 11:00:00,76.51,76.62,76.44,76.45,33500.0,68.6124,68.711,68.5496,68.5586,33500.0
2013-12-10 11:30:00,76.45,76.46,76.35,76.39,35100.0,68.5586,68.5676,68.4689,68.5048,35100.0
2013-12-10 12:00:00,76.39,76.39,76.25,76.28,70700.0,68.5048,68.5048,68.3792,68.4061,70700.0
2013-12-10 12:30:00,76.25,76.31,76.21,76.28,42400.0,68.3792,68.433,68.3434,68.4061,42400.0
2013-12-10 13:00:00,76.28,76.37,76.27,76.3,27900.0,68.4061,68.4868,68.3972,68.4241,27900.0
2013-12-10 13:30:00,76.3,76.32,76.19,76.27,30400.0,68.4241,68.442,68.3254,68.3972,30400.0
2013-12-10 14:00:00,76.25,76.28,76.21,76.26,36100.0,68.3792,68.4061,68.3434,68.3882,36100.0
2013-12-10 14:30:00,76.24,76.29,76.23,76.25,25000.0,68.3703,68.4151,68.3613,68.3792,25000.0
2013-12-10 15:00:00,76.23,76.29,76.23,76.25,44800.0,68.3613,68.4151,68.3613,68.3792,44800.0
2013-12-10 15:30:00,76.25,76.33,76.23,76.28,109800.0,68.3792,68.451,68.3613,68.4061,109800.0
2013-12-11 09:30:00,75.99,76.41,75.65,75.85,54800.0,68.1461,68.5227,67.8412,68.0205,54800.0
2013-12-11 10:00:00,75.91,75.98,75.66,75.76,59900.0,68.0743,68.1371,67.8501,67.9398,59900.0
2013-12-11 10:30:00,75.75,75.85,75.66,75.85,28600.0,67.9308,68.0205,67.8501,68.0205,28600.0
2013-12-11 11:00:00,75.81,76.02,75.7,75.76,38600.0,67.9847,68.173,67.886,67.9398,38600.0
2013-12-11 11:30:00,75.73,75.86,75.71,75.86,34700.0,67.9129,68.0295,67.895,68.0295,34700.0
2013-12-11 12:00:00,75.84,75.86,75.43,75.43,50200.0,68.0116,68.0295,67.6439,67.6439,50200.0
2013-12-11 12:30:00,75.47,75.5,75.26,75.29,18400.0,67.6797,67.7067,67.4914,67.5183,18400.0
2013-12-11 13:00:00,75.24,75.31,75.11,75.13,14300.0,67.4735,67.5363,67.3569,67.3748,14300.0
2013-12-11 13:30:00,75.11,75.57,75.1,75.54,28000.0,67.3569,67.7694,67.3479,67.7425,28000.0
2013-12-11 14:00:00,75.56,75.58,75.46,75.53,34700.0,67.7605,67.7784,67.6708,67.7336,34700.0
2013-12-11 14:30:00,75.53,75.55,75.46,75.51,26600.0,67.7336,67.7515,67.6708,67.7156,26600.0
2013-12-11 15:00:00,75.49,75.58,75.33,75.33,42100.0,67.6977,67.7784,67.5542,67.5542,42100.0
2013-12-11 15:30:00,75.31,75.36,75.15,75.25,86700.0,67.5363,67.5811,67.3928,67.4825,86700.0
2013-12-12 09:30:00,75.2,75.49,74.84,75.13,91600.0,67.4376,67.6977,67.1148,67.3748,91600.0
2013-12-12 10:00:00,75.16,75.28,74.92,74.92,46100.0,67.4017,67.5094,67.1865,67.1865,46100.0
2013-12-12 10:30:00,74.97,74.97,74.76,74.81,19400.0,67.2314,67.2314,67.043,67.0879,19400.0
2013-12-12 11:00:00,74.81,74.88,74.56,74.61,54300.0,67.0879,67.1506,66.8637,66.9085,54300.0
2013-12-12 11:30:00,74.62,74.62,74.35,74.4,61900.0,66.9175,66.9175,66.6754,66.7202,61900.0
2013-12-12 12:00:00,74.42,74.42,73.87,74.05,64600.0,66.7381,66.7381,66.2449,66.4063,64600.0
2013-12-12 12:30:00,74.06,74.06,73.69,74.0,131000.0,66.4153,66.4153,66.0835,66.3615,131000.0
2013-12-12 13:00:00,74.06,74.48,74.03,74.43,29000.0,66.4153,66.7919,66.3884,66.7471,29000.0
2013-12-12 13:30:00,74.43,74.69,74.4,74.52,32300.0,66.7471,66.9803,66.7202,66.8278,32300.0
2013-12-12 14:00:00,74.5,74.76,74.5,74.73,25600.0,66.8099,67.043,66.8099,67.0161,25600.0
2013-12-12 14:30:00,74.72,74.78,74.55,74.73,27000.0,67.0072,67.061,66.8547,67.0161,27000.0
2013-12-12 15:00:00,74.72,74.78,74.62,74.68,46500.0,67.0072,67.061,66.9175,66.9713,46500.0
2013-12-12 15:30:00,74.68,74.71,74.5,74.63,201300.0,66.9713,66.9982,66.8099,66.9265,201300.0
2013-12-13 09:30:00,74.92,75.15,74.37,74.63,17900.0,67.1865,67.3928,66.6933,66.9265,17900.0
2013-12-13 10:00:00,74.63,74.7,74.43,74.49,34200.0,66.9265,66.9892,66.7471,66.8009,34200.0
2013-12-13 10:30:00,74.52,74.57,74.38,74.42,20000.0,66.8278,66.8726,66.7023,66.7381,20000.0
2013-12-13 11:00:00,74.49,74.65,74.34,74.53,24600.0,66.8009,66.9444,66.6664,66.8368,24600.0
2013-12-13 11:30:00,74.52,74.54,74.19,74.45,85900.0,66.8278,66.8457,66.5319,66.765,85900.0
2013-12-13 12:00:00,74.49,74.71,74.45,74.67,44600.0,66.8009,66.9982,66.765,66.9623,44600.0
2013-12-13 12:30:00,74.7,74.7,74.51,74.55,22200.0,66.9892,66.9892,66.8188,66.8547,22200.0
2013-12-13 13:00:00,74.56,74.57,74.38,74.38,25200.0,66.8637,66.8726,66.7023,66.7023,25200.0
2013-12-13 13:30:00,74.38,74.41,74.31,74.34,32500.0,66.7023,66.7292,66.6395,66.6664,32500.0
2013-12-13 14:00:00,74.34,74.35,74.02,74.05,33400.0,66.6664,66.6754,66.3794,66.4063,33400.0
2013-12-13 14:30:00,74.07,74.4,74.07,74.32,31300.0,66.4243,66.7202,66.4243,66.6485,31300.0
2013-12-13 15:00:00,74.32,74.37,74.24,74.31,50400.0,66.6485,66.6933,66.5767,66.6395,50400.0
2013-12-13 15:30:00,74.3,74.34,74.17,74.23,118600.0,66.6305,66.6664,66.5139,66.5677,118600.0
2013-12-16 09:30:00,74.44,75.08,74.44,75.06,45500.0,66.7561,67.33,66.7561,67.3121,45500.0
2013-12-16 10:00:00,75.02,75.11,74.89,74.91,50100.0,67.2762,67.3569,67.1596,67.1776,50100.0
2013-12-16 10:30:00,74.96,74.96,74.62,74.72,33400.0,67.2224,67.2224,66.9175,67.0072,33400.0
2013-12-16 11:00:00,74.71,74.79,74.54,74.57,24400.0,66.9982,67.0699,66.8457,66.8726,24400.0
2013-12-16 11:30:00,74.6,74.7,74.53,74.7,29900.0,66.8996,66.9892,66.8368,66.9892,29900.0
2013-12-16 12:00:00,74.68,74.72,74.63,74.67,30500.0,66.9713,67.0072,66.9265,66.9623,30500.0
2013-12-16 12:30:00,74.67,74.77,74.65,74.71,17200.0,66.9623,67.052,66.9444,66.9982,17200.0
2013-12-16 13:00:00,74.71,74.83,74.6,74.79,28500.0,66.9982,67.1058,66.8996,67.0699,28500.0
2013-12-16 13:30:00,74.81,74.95,74.8,74.93,15200.0,67.0879,67.2134,67.0789,67.1955,15200.0
2013-12-16 14:00:00,74.97,75.19,74.92,75.16,18500.0,67.2314,67.4287,67.1865,67.4017,18500.0
2013-12-16 14:30:00,75.15,75.16,75.05,75.15,58700.0,67.3928,67.4017,67.3031,67.3928,58700.0
2013-12-16 15:00:00,75.15,75.26,75.12,75.2,40300.0,67.3928,67.4914,67.3659,67.4376,40300.0
2013-12-16 15:30:00,75.2,75.49,75.14,75.47,201300.0,67.4376,67.6977,67.3838,67.6797,201300.0
2013-12-17 09:30:00,75.6,75.8,75.03,75.4,40700.0,67.7963,67.9757,67.2852,67.617,40700.0
2013-12-17 10:00:00,75.4,75.55,75.3,75.45,35000.0,67.617,67.7515,67.5273,67.6618,35000.0
2013-12-17 10:30:00,75.41,75.44,75.15,75.29,21400.0,67.6259,67.6528,67.3928,67.5183,21400.0
2013-12-17 11:00:00,75.25,75.27,75.13,75.2,27000.0,67.4825,67.5004,67.3748,67.4376,27000.0
2013-12-17 11:30:00,75.21,75.27,75.11,75.22,31100.0,67.4466,67.5004,67.3569,67.4556,31100.0
2013-12-17 12:00:00,75.22,75.4,75.22,75.38,26300.0,67.4556,67.617,67.4556,67.599,26300.0
2013-12-17 12:30:00,75.37,75.51,75.31,75.46,18800.0,67.5901,67.7156,67.5363,67.6708,18800.0
2013-12-17 13:00:00,75.45,75.58,75.3,75.38,41400.0,67.6618,67.7784,67.5273,67.599,41400.0
2013-12-17 13:30:00,75.37,75.56,75.35,75.51,49400.0,67.5901,67.7605,67.5721,67.7156,49400.0
2013-12-17 14:00:00,75.51,75.84,75.5,75.59,59700.0,67.7156,68.0116,67.7067,67.7874,59700.0
2013-12-17 14:30:00,75.59,75.61,75.28,75.36,20000.0,67.7874,67.8053,67.5094,67.5811,20000.0
2013-12-17 15:00:00,75.35,75.43,75.32,75.33,32200.0,67.5721,67.6439,67.5452,67.5542,32200.0
2013-12-17 15:30:00,75.32,75.39,75.23,75.27,72400.0,67.5452,67.608,67.4645,67.5004,72400.0
2013-12-18 09:30:00,75.38,75.8,75.14,75.65,42300.0,67.599,67.9757,67.3838,67.8412,42300.0
2013-12-18 10:00:00,75.68,75.77,75.54,75.66,37600.0,67.8681,67.9488,67.7425,67.8501,37600.0
2013-12-18 10:30:00,75.65,76.0,75.65,75.96,46200.0,67.8412,68.155,67.8412,68.1192,46200.0
2013-12-18 11:00:00,76.03,76.08,75.93,75.93,26200.0,68.1819,68.2268,68.0923,68.0923,26200.0
2013-12-18 11:30:00,75.93,75.95,75.8,75.89,20900.0,68.0923,68.1102,67.9757,68.0564,20900.0
2013-12-18 12:00:00,75.89,75.98,75.87,75.91,19800.0,68.0564,68.1371,68.0385,68.0743,19800.0
2013-12-18 12:30:00,75.92,76.01,75.83,75.84,18800.0,68.0833,68.164,68.0026,68.0116,18800.0
2013-12-18 13:00:00,75.86,75.87,75.62,75.66,19800.0,68.0295,68.0385,67.8143,67.8501,19800.0
2013-12-18 13:30:00,75.68,75.79,75.61,75.7,26200.0,67.8681,67.9667,67.8053,67.886,26200.0
2013-12-18 14:00:00,75.68,76.46,75.53,76.36,62100.0,67.8681,68.5676,67.7336,68.4779,62100.0
2013-12-18 14:30:00,76.35,76.58,76.26,76.54,88400.0,68.4689,68.6752,68.3882,68.6393,88400.0
2013-12-18 15:00:00,76.55,76.57,76.27,76.3,126800.0,68.6483,68.6662,68.3972,68.4241,126800.0
2013-12-18 15:30:00,76.3,76.74,76.26,76.7,346400.0,68.4241,68.8187,68.3882,68.7828,346400.0
2013-12-19 09:30:00,76.33,76.86,76.12,76.18,48700.0,68.451,68.9263,68.2627,68.3165,48700.0
2013-12-19 10:00:00,76.23,76.56,76.16,76.3,56300.0,68.3613,68.6572,68.2985,68.4241,56300.0
2013-12-19 10:30:00,76.31,76.31,76.16,76.2,58100.0,68.433,68.433,68.2985,68.3344,58100.0
2013-12-19 11:00:00,76.2,76.31,76.19,76.29,32900.0,68.3344,68.433,68.3254,68.4151,32900.0
2013-12-19 11:30:00,76.29,76.31,76.02,76.02,30200.0,68.4151,68.433,68.173,68.173,30200.0
2013-12-19 12:00:00,76.03,76.03,75.85,75.94,33100.0,68.1819,68.1819,68.0205,68.1012,33100.0
2013-12-19 12:30:00,75.95,75.95,75.83,75.84,16900.0,68.1102,68.1102,68.0026,68.0116,16900.0
2013-12-19 13:00:00,75.86,75.99,75.81,75.96,19100.0,68.0295,68.1461,67.9847,68.1192,19100.0
2013-12-19 13:30:00,75.96,76.01,75.89,75.95,19000.0,68.1192,68.164,68.0564,68.1102,19000.0
2013-12-19 14:00:00,75.94,75.94,75.86,75.87,30800.0,68.1012,68.1012,68.0295,68.0385,30800.0
2013-12-19 14:30:00,75.86,75.86,75.78,75.85,38200.0,68.0295,68.0295,67.9577,68.0205,38200.0
2013-12-19 15:00:00,75.83,76.0,75.81,75.97,32500.0,68.0026,68.155,67.9847,68.1281,32500.0
2013-12-19 15:30:00,75.96,76.09,75.91,76.02,78100.0,68.1192,68.2357,68.0743,68.173,78100.0
2013-12-20 09:30:00,76.39,76.46,76.14,76.28,131700.0,68.5048,68.5676,68.2806,68.4061,131700.0
2013-12-20 10:00:00,76.32,76.33,76.07,76.1,73700.0,68.442,68.451,68.2178,68.2447,73700.0
2013-12-20 10:30:00,76.1,76.24,76.0,76.1,45900.0,68.2447,68.3703,68.155,68.2447,45900.0
2013-12-20 11:00:00,76.11,76.21,76.05,76.16,24000.0,68.2537,68.3434,68.1999,68.2985,24000.0
2013-12-20 11:30:00,76.16,76.28,76.1,76.11,33000.0,68.2985,68.4061,68.2447,68.2537,33000.0
2013-12-20 12:00:00,76.1,76.15,75.98,76.07,68000.0,68.2447,68.2896,68.1371,68.2178,68000.0
2013-12-20 12:30:00,76.02,76.07,75.97,75.98,77700.0,68.173,68.2178,68.1281,68.1371,77700.0
2013-12-20 13:00:00,76.03,76.03,75.94,75.99,32400.0,68.1819,68.1819,68.1012,68.1461,32400.0
2013-12-20 13:30:00,76.0,76.31,75.93,76.27,69700.0,68.155,68.433,68.0923,68.3972,69700.0
2013-12-20 14:00:00,76.25,76.28,76.2,76.21,81400.0,68.3792,68.4061,68.3344,68.3434,81400.0
2013-12-20 14:30:00,76.26,76.31,76.21,76.29,61500.0,68.3882,68.433,68.3434,68.4151,61500.0
2013-12-20 15:00:00,76.3,76.45,76.24,76.4,56200.0,68.4241,68.5586,68.3703,68.5138,56200.0
2013-12-20 15:30:00,76.38,76.46,76.31,76.4,122800.0,68.4958,68.5676,68.433,68.5138,122800.0
2013-12-23 09:30:00,76.97,77.25,76.39,76.45,27800.0,69.0249,69.276,68.5048,68.5586,27800.0
2013-12-23 10:00:00,76.42,77.02,76.39,76.97,45200.0,68.5317,69.0698,68.5048,69.0249,45200.0
2013-12-23 10:30:00,77.01,77.01,76.84,76.96,30800.0,69.0608,69.0608,68.9083,69.0159,30800.0
2013-12-23 11:00:00,76.93,77.27,76.92,77.23,41200.0,68.989,69.2939,68.9801,69.2581,41200.0
2013-12-23 11:30:00,77.29,77.39,77.11,77.34,36500.0,69.3119,69.4016,69.1505,69.3567,36500.0
2013-12-23 12:00:00,77.31,77.4,77.2,77.31,48600.0,69.3298,69.4105,69.2312,69.3298,48600.0
2013-12-23 12:30:00,77.3,77.34,77.15,77.18,15400.0,69.3208,69.3567,69.1863,69.2132,15400.0
2013-12-23 13:00:00,77.17,77.25,77.16,77.22,29600.0,69.2043,69.276,69.1953,69.2491,29600.0
2013-12-23 13:30:00,77.17,77.26,77.0,77.0,35800.0,69.2043,69.285,69.0518,69.0518,35800.0
2013-12-23 14:00:00,77.01,77.11,76.99,77.04,26600.0,69.0608,69.1505,69.0428,69.0877,26600.0
2013-12-23 14:30:00,77.04,77.14,77.02,77.1,32500.0,69.0877,69.1774,69.0698,69.1415,32500.0
2013-12-23 15:00:00,77.11,77.12,77.02,77.07,63400.0,69.1505,69.1594,69.0698,69.1146,63400.0
2013-12-23 15:30:00,77.09,77.18,77.02,77.17,115500.0,69.1325,69.2132,69.0698,69.2043,115500.0
2013-12-24 09:30:00,77.03,77.39,76.96,77.14,74000.0,69.0787,69.4016,69.0159,69.1774,74000.0
2013-12-24 10:00:00,77.14,77.26,77.1,77.14,30800.0,69.1774,69.285,69.1415,69.1774,30800.0
2013-12-24 10:30:00,77.14,77.18,77.12,77.17,28100.0,69.1774,69.2132,69.1594,69.2043,28100.0
2013-12-24 11:00:00,77.14,77.2,77.12,77.19,51200.0,69.1774,69.2312,69.1594,69.2222,51200.0
2013-12-24 11:30:00,77.2,77.2,77.12,77.15,23600.0,69.2312,69.2312,69.1594,69.1863,23600.0
2013-12-24 12:00:00,77.17,77.3,77.13,77.17,21800.0,69.2043,69.3208,69.1684,69.2043,21800.0
2013-12-24 12:30:00,77.15,77.28,77.12,77.27,45600.0,69.1863,69.3029,69.1594,69.2939,45600.0
2013-12-26 09:30:00,81.39,81.39,77.41,77.66,61000.0,72.9887,72.9887,69.4195,69.6437,61000.0
2013-12-26 10:00:00,77.65,77.77,77.41,77.52,38700.0,69.6347,69.7423,69.4195,69.5181,38700.0
2013-12-26 10:30:00,77.6,77.6,77.3,77.35,23400.0,69.5899,69.5899,69.3208,69.3657,23400.0
2013-12-26 11:00:00,77.36,77.68,77.35,77.63,12300.0,69.3747,69.6616,69.3657,69.6168,12300.0
2013-12-26 11:30:00,77.66,77.72,77.44,77.51,18800.0,69.6437,69.6975,69.4464,69.5092,18800.0
2013-12-26 12:00:00,77.44,77.51,77.33,77.4,13000.0,69.4464,69.5092,69.3478,69.4105,13000.0
2013-12-26 12:30:00,77.4,77.43,77.26,77.37,21000.0,69.4105,69.4374,69.285,69.3836,21000.0
2013-12-26 13:00:00,77.36,77.36,77.24,77.26,6600.0,69.3747,69.3747,69.267,69.285,6600.0
2013-12-26 13:30:00,77.25,77.31,77.23,77.31,11500.0,69.276,69.3298,69.2581,69.3298,11500.0
2013-12-26 14:00:00,77.29,77.36,77.25,77.3,20100.0,69.3119,69.3747,69.276,69.3208,20100.0
2013-12-26 14:30:00,77.28,77.3,77.22,77.24,21000.0,69.3029,69.3208,69.2491,69.267,21000.0
2013-12-26 15:00:00,77.25,77.45,77.23,77.4,48400.0,69.276,69.4554,69.2581,69.4105,48400.0
2013-12-26 15:30:00,77.4,77.44,77.34,77.43,76500.0,69.4105,69.4464,69.3567,69.4374,76500.0
2013-12-27 09:30:00,77.63,77.93,77.2,77.52,23700.0,69.6168,69.8858,69.2312,69.5181,23700.0
2013-12-27 10:00:00,77.51,77.6,77.32,77.34,13200.0,69.5092,69.5899,69.3388,69.3567,13200.0
2013-12-27 10:30:00,77.34,77.37,77.18,77.31,11500.0,69.3567,69.3836,69.2132,69.3298,11500.0
2013-12-27 11:00:00,77.3,77.44,77.26,77.41,20700.0,69.3208,69.4464,69.285,69.4195,20700.0
2013-12-27 11:30:00,77.45,77.57,77.41,77.52,16700.0,69.4554,69.563,69.4195,69.5181,16700.0
2013-12-27 12:00:00,77.5,77.51,77.4,77.4,12300.0,69.5002,69.5092,69.4105,69.4105,12300.0
2013-12-27 12:30:00,77.39,77.43,77.3,77.3,15900.0,69.4016,69.4374,69.3208,69.3208,15900.0
2013-12-27 13:00:00,77.3,77.46,77.29,77.43,65500.0,69.3208,69.4643,69.3119,69.4374,65500.0
2013-12-27 13:30:00,77.41,77.42,77.34,77.38,12400.0,69.4195,69.4285,69.3567,69.3926,12400.0
2013-12-27 14:00:00,77.35,77.38,77.25,77.35,10700.0,69.3657,69.3926,69.276,69.3657,10700.0
2013-12-27 14:30:00,77.36,77.44,77.32,77.44,12900.0,69.3747,69.4464,69.3388,69.4464,12900.0
2013-12-27 15:00:00,77.45,77.51,77.4,77.48,22300.0,69.4554,69.5092,69.4105,69.4823,22300.0
2013-12-27 15:30:00,77.5,77.54,77.43,77.46,52500.0,69.5002,69.5361,69.4374,69.4643,52500.0
2013-12-30 09:30:00,77.52,77.73,77.3,77.31,29000.0,69.5181,69.7065,69.3208,69.3298,29000.0
2013-12-30 10:00:00,77.31,77.42,77.25,77.25,50500.0,69.3298,69.4285,69.276,69.276,50500.0
2013-12-30 10:30:00,77.25,77.34,77.02,77.08,24100.0,69.276,69.3567,69.0698,69.1236,24100.0
2013-12-30 11:00:00,77.04,77.11,77.03,77.04,10000.0,69.0877,69.1505,69.0787,69.0877,10000.0
2013-12-30 11:30:00,77.05,77.22,77.02,77.21,21500.0,69.0967,69.2491,69.0698,69.2401,21500.0
2013-12-30 12:00:00,77.24,77.25,76.95,76.97,26200.0,69.267,69.276,69.007,69.0249,26200.0
2013-12-30 12:30:00,76.97,77.03,76.95,76.95,20200.0,69.0249,69.0787,69.007,69.007,20200.0
2013-12-30 13:00:00,76.95,77.05,76.95,76.98,17300.0,69.007,69.0967,69.007,69.0339,17300.0
2013-12-30 13:30:00,76.98,77.02,76.98,77.0,16900.0,69.0339,69.0698,69.0339,69.0518,16900.0
2013-12-30 14:00:00,77.0,77.05,76.93,76.94,22800.0,69.0518,69.0967,68.989,68.998,22800.0
2013-12-30 14:30:00,76.97,77.07,76.93,77.02,21400.0,69.0249,69.1146,68.989,69.0698,21400.0
2013-12-30 15:00:00,77.03,77.25,77.03,77.16,44800.0,69.0787,69.276,69.0787,69.1953,44800.0
2013-12-30 15:30:00,77.17,77.36,77.15,77.3,97000.0,69.2043,69.3747,69.1863,69.3208,97000.0
2013-12-31 09:30:00,77.07,77.3,77.0,77.07,44000.0,69.1146,69.3208,69.0518,69.1146,44000.0
2013-12-31 10:00:00,77.08,77.17,76.99,77.09,48600.0,69.1236,69.2043,69.0428,69.1325,48600.0
2013-12-31 10:30:00,77.08,77.08,76.91,77.07,25600.0,69.1236,69.1236,68.9711,69.1146,25600.0
2013-12-31 11:00:00,77.09,77.31,77.08,77.31,15300.0,69.1325,69.3298,69.1236,69.3298,15300.0
2013-12-31 11:30:00,77.31,77.32,77.22,77.22,17300.0,69.3298,69.3388,69.2491,69.2491,17300.0
2013-12-31 12:00:00,77.24,77.32,77.21,77.21,14400.0,69.267,69.3388,69.2401,69.2401,14400.0
2013-12-31 12:30:00,77.23,77.3,77.17,77.19,15400.0,69.2581,69.3208,69.2043,69.2222,15400.0
2013-12-31 13:00:00,77.19,77.22,77.16,77.18,9600.0,69.2222,69.2491,69.1953,69.2132,9600.0
2013-12-31 13:30:00,77.2,77.24,77.16,77.18,10500.0,69.2312,69.267,69.1953,69.2132,10500.0
2013-12-31 14:00:00,77.19,77.22,77.13,77.19,18800.0,69.2222,69.2491,69.1684,69.2222,18800.0
2013-12-31 14:30:00,77.19,77.21,77.08,77.09,35500.0,69.2222,69.2401,69.1236,69.1325,35500.0
2013-12-31 15:00:00,77.08,77.35,77.08,77.33,23900.0,69.1236,69.3657,69.1236,69.3478,23900.0
2013-12-31 15:30:00,77.33,77.5,77.22,77.29,98400.0,69.3478,69.5002,69.2491,69.3119,98400.0
2014-01-02 09:30:00,77.17,77.36,76.6,77.16,41700.0,69.2043,69.3747,68.6931,69.1953,41700.0
2014-01-02 10:00:00,77.12,77.25,76.91,77.2,36000.0,69.1594,69.276,68.9711,69.2312,36000.0
2014-01-02 10:30:00,77.13,77.18,76.95,76.95,27800.0,69.1684,69.2132,69.007,69.007,27800.0
2014-01-02 11:00:00,76.95,76.96,76.8,76.91,75400.0,69.007,69.0159,68.8725,68.9711,75400.0
2014-01-02 11:30:00,76.87,76.91,76.45,76.5,92100.0,68.9352,68.9711,68.5586,68.6034,92100.0
2014-01-02 12:00:00,76.53,76.57,76.45,76.47,44800.0,68.6303,68.6662,68.5586,68.5765,44800.0
2014-01-02 12:30:00,76.46,76.46,76.26,76.4,11800.0,68.5676,68.5676,68.3882,68.5138,11800.0
2014-01-02 13:00:00,76.4,76.47,76.34,76.38,27600.0,68.5138,68.5765,68.4599,68.4958,27600.0
2014-01-02 13:30:00,76.38,76.43,76.28,76.39,19700.0,68.4958,68.5407,68.4061,68.5048,19700.0
2014-01-02 14:00:00,76.39,76.56,76.39,76.39,54300.0,68.5048,68.6572,68.5048,68.5048,54300.0
2014-01-02 14:30:00,76.4,76.54,76.4,76.43,19200.0,68.5138,68.6393,68.5138,68.5407,19200.0
2014-01-02 15:00:00,76.43,76.56,76.43,76.48,29700.0,68.5407,68.6572,68.5407,68.5855,29700.0
2014-01-02 15:30:00,76.47,76.68,76.39,76.6,107800.0,68.5765,68.7648,68.5048,68.6931,107800.0
2014-01-03 09:30:00,76.87,77.17,76.6,77.07,42400.0,68.9352,69.2043,68.6931,69.1146,42400.0
2014-01-03 10:00:00,77.07,77.16,77.02,77.09,52400.0,69.1146,69.1953,69.0698,69.1325,52400.0
2014-01-03 10:30:00,77.05,77.3,77.04,77.29,38200.0,69.0967,69.3208,69.0877,69.3119,38200.0
2014-01-03 11:00:00,77.28,77.43,77.18,77.24,61400.0,69.3029,69.4374,69.2132,69.267,61400.0
2014-01-03 11:30:00,77.2,77.24,76.98,77.08,53700.0,69.2312,69.267,69.0339,69.1236,53700.0
2014-01-03 12:00:00,77.07,77.31,76.98,77.27,65600.0,69.1146,69.3298,69.0339,69.2939,65600.0
2014-01-03 12:30:00,77.28,77.29,77.09,77.13,26500.0,69.3029,69.3119,69.1325,69.1684,26500.0
2014-01-03 13:00:00,77.11,77.13,77.1,77.12,12600.0,69.1505,69.1684,69.1415,69.1594,12600.0
2014-01-03 13:30:00,77.11,77.14,77.06,77.09,14600.0,69.1505,69.1774,69.1056,69.1325,14600.0
2014-01-03 14:00:00,77.09,77.12,77.0,77.02,23800.0,69.1325,69.1594,69.0518,69.0698,23800.0
2014-01-03 14:30:00,77.04,77.2,77.0,77.17,20500.0,69.0877,69.2312,69.0518,69.2043,20500.0
2014-01-03 15:00:00,77.17,77.29,77.13,77.28,42500.0,69.2043,69.3119,69.1684,69.3029,42500.0
2014-01-03 15:30:00,77.3,77.38,77.21,77.29,139400.0,69.3208,69.3926,69.2401,69.3119,139400.0
2014-01-06 09:30:00,77.67,77.93,76.83,76.99,37100.0,69.6527,69.8858,68.8994,69.0428,37100.0
2014-01-06 10:00:00,76.97,77.02,76.73,76.82,23200.0,69.0249,69.0698,68.8097,68.8904,23200.0
2014-01-06 10:30:00,76.84,76.88,76.73,76.78,43900.0,68.9083,68.9442,68.8097,68.8545,43900.0
2014-01-06 11:00:00,76.79,76.85,76.58,76.65,50400.0,68.8635,68.9173,68.6752,68.7379,50400.0
2014-01-06 11:30:00,76.63,76.68,76.53,76.56,26600.0,68.72,68.7648,68.6303,68.6572,26600.0
2014-01-06 12:00:00,76.59,76.62,76.5,76.56,25800.0,68.6841,68.711,68.6034,68.6572,25800.0
2014-01-06 12:30:00,76.53,76.66,76.5,76.59,17200.0,68.6303,68.7469,68.6034,68.6841,17200.0
2014-01-06 13:00:00,76.56,76.59,76.51,76.51,19500.0,68.6572,68.6841,68.6124,68.6124,19500.0
2014-01-06 13:30:00,76.5,76.73,76.46,76.69,27400.0,68.6034,68.8097,68.5676,68.7738,27400.0
2014-01-06 14:00:00,76.67,76.67,76.47,76.57,20900.0,68.7559,68.7559,68.5765,68.6662,20900.0
2014-01-06 14:30:00,76.57,76.72,76.54,76.68,25500.0,68.6662,68.8007,68.6393,68.7648,25500.0
2014-01-06 15:00:00,76.68,76.79,76.63,76.75,61200.0,68.7648,68.8635,68.72,68.8276,61200.0
2014-01-06 15:30:00,76.76,76.82,76.6,76.6,82900.0,68.8366,68.8904,68.6931,68.6931,82900.0
2014-01-07 09:30:00,77.19,77.72,76.81,77.41,48100.0,69.2222,69.6975,68.8814,69.4195,48100.0
2014-01-07 10:00:00,77.41,77.51,77.22,77.45,28700.0,69.4195,69.5092,69.2491,69.4554,28700.0
2014-01-07 10:30:00,77.47,77.61,77.46,77.61,11800.0,69.4733,69.5989,69.4643,69.5989,11800.0
2014-01-07 11:00:00,77.62,77.65,77.36,77.41,16000.0,69.6078,69.6347,69.3747,69.4195,16000.0
2014-01-07 11:30:00,77.39,77.45,77.23,77.34,33000.0,69.4016,69.4554,69.2581,69.3567,33000.0
2014-01-07 12:00:00,77.34,77.35,77.23,77.33,10600.0,69.3567,69.3657,69.2581,69.3478,10600.0
2014-01-07 12:30:00,77.32,77.32,77.2,77.3,8800.0,69.3388,69.3388,69.2312,69.3208,8800.0
2014-01-07 13:00:00,77.31,77.4,77.3,77.31,9700.0,69.3298,69.4105,69.3208,69.3298,9700.0
2014-01-07 13:30:00,77.33,77.34,77.14,77.14,21900.0,69.3478,69.3567,69.1774,69.1774,21900.0
2014-01-07 14:00:00,77.13,77.16,76.97,77.14,23300.0,69.1684,69.1953,69.0249,69.1774,23300.0
2014-01-07 14:30:00,77.15,77.25,77.15,77.25,15700.0,69.1863,69.276,69.1863,69.276,15700.0
2014-01-07 15:00:00,77.25,77.42,77.25,77.26,30200.0,69.276,69.4285,69.276,69.285,30200.0
2014-01-07 15:30:00,77.26,77.48,77.24,77.3,78300.0,69.285,69.4823,69.267,69.3208,78300.0
2014-01-08 09:30:00,77.28,77.35,76.57,76.78,29400.0,69.3029,69.3657,68.6662,68.8545,29400.0
2014-01-08 10:00:00,76.84,76.9,76.63,76.76,14800.0,68.9083,68.9621,68.72,68.8366,14800.0
2014-01-08 10:30:00,76.75,76.88,76.74,76.75,26600.0,68.8276,68.9442,68.8187,68.8276,26600.0
2014-01-08 11:00:00,76.75,76.77,76.69,76.69,39400.0,68.8276,68.8456,68.7738,68.7738,39400.0
2014-01-08 11:30:00,76.7,77.17,76.69,77.16,48000.0,68.7828,69.2043,68.7738,69.1953,48000.0
2014-01-08 12:00:00,77.25,77.42,77.22,77.37,13900.0,69.276,69.4285,69.2491,69.3836,13900.0
2014-01-08 12:30:00,77.38,77.45,77.14,77.3,26300.0,69.3926,69.4554,69.1774,69.3208,26300.0
2014-01-08 13:00:00,77.3,77.43,77.3,77.41,19900.0,69.3208,69.4374,69.3208,69.4195,19900.0
2014-01-08 13:30:00,77.39,77.5,77.34,77.43,23500.0,69.4016,69.5002,69.3567,69.4374,23500.0
2014-01-08 14:00:00,77.39,77.42,77.11,77.15,33400.0,69.4016,69.4285,69.1505,69.1863,33400.0
2014-01-08 14:30:00,77.15,77.28,77.15,77.2,19800.0,69.1863,69.3029,69.1863,69.2312,19800.0
2014-01-08 15:00:00,77.2,77.2,77.06,77.06,37700.0,69.2312,69.2312,69.1056,69.1056,37700.0
2014-01-08 15:30:00,77.01,77.31,77.01,77.15,54200.0,69.0608,69.3298,69.0608,69.1863,54200.0
2014-01-09 09:30:00,77.13,77.37,76.87,77.1,141300.0,69.1684,69.3836,68.9352,69.1415,141300.0
2014-01-09 10:00:00,77.1,77.28,76.92,76.93,23500.0,69.1415,69.3029,68.9801,68.989,23500.0
2014-01-09 10:30:00,77.04,77.04,76.81,76.84,274400.0,69.0877,69.0877,68.8814,68.9083,274400.0
2014-01-09 11:00:00,76.84,76.84,76.75,76.75,41400.0,68.9083,68.9083,68.8276,68.8276,41400.0
2014-01-09 11:30:00,76.75,76.81,76.75,76.75,40200.0,68.8276,68.8814,68.8276,68.8276,40200.0
2014-01-09 12:00:00,76.75,77.06,76.73,77.04,133700.0,68.8276,69.1056,68.8097,69.0877,133700.0
2014-01-09 12:30:00,77.01,77.32,77.01,77.14,23600.0,69.0608,69.3388,69.0608,69.1774,23600.0
2014-01-09 13:00:00,77.15,77.15,76.97,77.0,15800.0,69.1863,69.1863,69.0249,69.0518,15800.0
2014-01-09 13:30:00,77.01,77.06,76.87,76.89,14700.0,69.0608,69.1056,68.9352,68.9532,14700.0
2014-01-09 14:00:00,76.9,76.97,76.76,76.95,18600.0,68.9621,69.0249,68.8366,69.007,18600.0
2014-01-09 14:30:00,76.93,77.25,76.91,77.19,22000.0,68.989,69.276,68.9711,69.2222,22000.0
2014-01-09 15:00:00,77.23,77.23,77.17,77.19,39200.0,69.2581,69.2581,69.2043,69.2222,39200.0
2014-01-09 15:30:00,77.2,77.5,77.17,77.48,203100.0,69.2312,69.5002,69.2043,69.4823,203100.0
2014-01-10 09:30:00,77.83,79.12,77.57,78.81,118500.0,69.7961,70.953,69.563,70.675,118500.0
2014-01-10 10:00:00,78.8,78.87,78.38,78.67,40100.0,70.666,70.7288,70.2894,70.5494,40100.0
2014-01-10 10:30:00,78.72,78.72,78.3,78.41,45500.0,70.5943,70.5943,70.2176,70.3163,45500.0
2014-01-10 11:00:00,78.41,78.53,78.29,78.52,46500.0,70.3163,70.4239,70.2087,70.4149,46500.0
2014-01-10 11:30:00,78.51,78.69,78.27,78.63,80800.0,70.4059,70.5674,70.1907,70.5136,80800.0
2014-01-10 12:00:00,78.63,79.0,78.61,78.97,51800.0,70.5136,70.8454,70.4956,70.8185,51800.0
2014-01-10 12:30:00,78.97,79.14,78.92,78.95,34300.0,70.8185,70.9709,70.7736,70.8005,34300.0
2014-01-10 13:00:00,78.92,78.93,78.76,78.91,31400.0,70.7736,70.7826,70.6301,70.7647,31400.0
2014-01-10 13:30:00,78.9,79.02,78.77,78.8,24300.0,70.7557,70.8633,70.6391,70.666,24300.0
2014-01-10 14:00:00,78.82,79.02,78.8,78.99,56700.0,70.684,70.8633,70.666,70.8364,56700.0
2014-01-10 14:30:00,79.0,79.06,78.84,78.84,39700.0,70.8454,70.8992,70.7019,70.7019,39700.0
2014-01-10 15:00:00,78.83,78.97,78.76,78.96,78900.0,70.6929,70.8185,70.6301,70.8095,78900.0
2014-01-10 15:30:00,78.93,79.26,78.93,79.26,122100.0,70.7826,71.0785,70.7826,71.0785,122100.0
2014-01-13 09:30:00,79.17,79.27,78.62,78.84,34100.0,70.9978,71.0875,70.5046,70.7019,34100.0
2014-01-13 10:00:00,78.71,79.12,78.71,79.06,57200.0,70.5853,70.953,70.5853,70.8992,57200.0
2014-01-13 10:30:00,79.04,79.08,78.94,78.94,23000.0,70.8812,70.9171,70.7916,70.7916,23000.0
2014-01-13 11:00:00,78.84,78.84,78.51,78.51,76500.0,70.7019,70.7019,70.4059,70.4059,76500.0
2014-01-13 11:30:00,78.52,78.8,78.52,78.77,39200.0,70.4149,70.666,70.4149,70.6391,39200.0
2014-01-13 12:00:00,78.78,78.83,78.58,78.69,33900.0,70.6481,70.6929,70.4687,70.5674,33900.0
2014-01-13 12:30:00,78.68,78.7,78.48,78.51,18500.0,70.5584,70.5763,70.379,70.4059,18500.0
2014-01-13 13:00:00,78.5,78.55,78.29,78.38,22200.0,70.397,70.4418,70.2087,70.2894,22200.0
2014-01-13 13:30:00,78.37,78.38,78.24,78.27,20100.0,70.2804,70.2894,70.1638,70.1907,20100.0
2014-01-13 14:00:00,78.3,78.32,78.09,78.13,35000.0,70.2176,70.2356,70.0293,70.0652,35000.0
2014-01-13 14:30:00,78.1,78.24,78.0,78.05,41600.0,70.0383,70.1638,69.9486,69.9934,41600.0
2014-01-13 15:00:00,78.04,78.04,77.76,77.95,44700.0,69.9845,69.9845,69.7334,69.9038,44700.0
2014-01-13 15:30:00,77.95,77.97,77.7,77.79,135600.0,69.9038,69.9217,69.6796,69.7603,135600.0
2014-01-14 09:30:00,78.15,78.57,78.01,78.31,56200.0,70.0831,70.4598,69.9576,70.2266,56200.0
2014-01-14 10:00:00,78.31,78.66,78.25,78.32,27300.0,70.2266,70.5405,70.1728,70.2356,27300.0
2014-01-14 10:30:00,78.39,78.75,78.39,78.44,29300.0,70.2983,70.6212,70.2983,70.3432,29300.0
2014-01-14 11:00:00,78.46,78.57,78.34,78.39,44900.0,70.3611,70.4598,70.2535,70.2983,44900.0
2014-01-14 11:30:00,78.42,78.48,78.31,78.42,23900.0,70.3252,70.379,70.2266,70.3252,23900.0
2014-01-14 12:00:00,78.39,78.51,78.32,78.45,17700.0,70.2983,70.4059,70.2356,70.3521,17700.0
2014-01-14 12:30:00,78.45,78.61,78.32,78.38,13600.0,70.3521,70.4956,70.2356,70.2894,13600.0
2014-01-14 13:00:00,78.37,78.43,78.25,78.32,35000.0,70.2804,70.3342,70.1728,70.2356,35000.0
2014-01-14 13:30:00,78.31,78.58,78.26,78.58,27200.0,70.2266,70.4687,70.1818,70.4687,27200.0
2014-01-14 14:00:00,78.58,78.64,78.35,78.48,25700.0,70.4687,70.5225,70.2625,70.379,25700.0
2014-01-14 14:30:00,78.5,78.51,78.38,78.49,28200.0,70.397,70.4059,70.2894,70.388,28200.0
2014-01-14 15:00:00,78.49,78.5,78.41,78.49,30100.0,70.388,70.397,70.3163,70.388,30100.0
2014-01-14 15:30:00,78.49,78.53,78.2,78.41,110900.0,70.388,70.4239,70.1279,70.3163,110900.0
2014-01-15 09:30:00,78.42,79.13,78.2,79.13,35400.0,70.3252,70.962,70.1279,70.962,35400.0
2014-01-15 10:00:00,79.13,79.4,79.13,79.4,57700.0,70.962,71.2041,70.962,71.2041,57700.0
2014-01-15 10:30:00,79.4,79.51,78.96,79.03,32100.0,71.2041,71.3027,70.8095,70.8723,32100.0
2014-01-15 11:00:00,79.02,79.22,78.95,79.08,20400.0,70.8633,71.0427,70.8005,70.9171,20400.0
2014-01-15 11:30:00,79.06,79.17,79.02,79.12,35800.0,70.8992,70.9978,70.8633,70.953,35800.0
2014-01-15 12:00:00,79.16,79.27,79.09,79.27,27000.0,70.9889,71.0875,70.9261,71.0875,27000.0
2014-01-15 12:30:00,79.27,79.38,79.15,79.34,22200.0,71.0875,71.1861,70.9799,71.1503,22200.0
2014-01-15 13:00:00,79.28,79.37,79.04,79.07,21000.0,71.0965,71.1772,70.8812,70.9081,21000.0
2014-01-15 13:30:00,79.08,79.2,79.02,79.06,36900.0,70.9171,71.0247,70.8633,70.8992,36900.0
2014-01-15 14:00:00,79.06,79.29,79.03,79.29,14600.0,70.8992,71.1054,70.8723,71.1054,14600.0
2014-01-15 14:30:00,79.29,79.48,79.29,79.46,23100.0,71.1054,71.2758,71.1054,71.2579,23100.0
2014-01-15 15:00:00,79.48,79.48,79.14,79.17,30000.0,71.2758,71.2758,70.9709,70.9978,30000.0
2014-01-15 15:30:00,79.17,79.2,79.03,79.18,104400.0,70.9978,71.0247,70.8723,71.0068,104400.0
2014-01-16 09:30:00,78.98,79.0,78.53,78.68,16700.0,70.8274,70.8454,70.4239,70.5584,16700.0
2014-01-16 10:00:00,78.69,78.93,78.65,78.8,36400.0,70.5674,70.7826,70.5315,70.666,36400.0
2014-01-16 10:30:00,78.79,78.85,78.52,78.52,21900.0,70.657,70.7109,70.4149,70.4149,21900.0
2014-01-16 11:00:00,78.52,78.54,78.26,78.42,29000.0,70.4149,70.4329,70.1818,70.3252,29000.0
2014-01-16 11:30:00,78.47,78.55,78.35,78.55,27100.0,70.3701,70.4418,70.2625,70.4418,27100.0
2014-01-16 12:00:00,78.57,78.57,78.34,78.39,14900.0,70.4598,70.4598,70.2535,70.2983,14900.0
2014-01-16 12:30:00,78.4,78.42,78.31,78.32,26500.0,70.3073,70.3252,70.2266,70.2356,26500.0
2014-01-16 13:00:00,78.33,78.39,78.21,78.37,13700.0,70.2445,70.2983,70.1369,70.2804,13700.0
2014-01-16 13:30:00,78.39,78.42,78.35,78.35,13000.0,70.2983,70.3252,70.2625,70.2625,13000.0
2014-01-16 14:00:00,78.36,78.43,78.34,78.39,33300.0,70.2714,70.3342,70.2535,70.2983,33300.0
2014-01-16 14:30:00,78.38,78.6,78.35,78.56,25700.0,70.2894,70.4867,70.2625,70.4508,25700.0
2014-01-16 15:00:00,78.59,78.66,78.48,78.5,25900.0,70.4777,70.5405,70.379,70.397,25900.0
2014-01-16 15:30:00,78.5,78.6,78.35,78.49,97700.0,70.397,70.4867,70.2625,70.388,97700.0
2014-01-17 09:30:00,77.45,77.66,76.95,77.11,151600.0,69.4554,69.6437,69.007,69.1505,151600.0
2014-01-17 10:00:00,77.07,77.5,76.98,77.3,56000.0,69.1146,69.5002,69.0339,69.3208,56000.0
2014-01-17 10:30:00,77.35,77.58,77.29,77.47,27600.0,69.3657,69.5719,69.3119,69.4733,27600.0
2014-01-17 11:00:00,77.48,77.62,77.36,77.44,84500.0,69.4823,69.6078,69.3747,69.4464,84500.0
2014-01-17 11:30:00,77.44,77.61,77.42,77.56,163400.0,69.4464,69.5989,69.4285,69.554,163400.0
2014-01-17 12:00:00,77.58,77.74,77.57,77.59,30000.0,69.5719,69.7154,69.563,69.5809,30000.0
2014-01-17 12:30:00,77.6,77.7,77.6,77.6,17500.0,69.5899,69.6796,69.5899,69.5899,17500.0
2014-01-17 13:00:00,77.6,77.68,77.55,77.59,17200.0,69.5899,69.6616,69.545,69.5809,17200.0
2014-01-17 13:30:00,77.59,77.78,77.57,77.76,36200.0,69.5809,69.7513,69.563,69.7334,36200.0
2014-01-17 14:00:00,77.77,77.78,77.67,77.67,34800.0,69.7423,69.7513,69.6527,69.6527,34800.0
2014-01-17 14:30:00,77.67,77.79,77.66,77.68,41500.0,69.6527,69.7603,69.6437,69.6616,41500.0
2014-01-17 15:00:00,77.7,77.72,77.56,77.65,32100.0,69.6796,69.6975,69.554,69.6347,32100.0
2014-01-17 15:30:00,77.63,77.73,77.5,77.58,85300.0,69.6168,69.7065,69.5002,69.5719,85300.0
2014-01-21 09:30:00,79.09,79.57,78.79,79.15,245700.0,70.9261,71.3565,70.657,70.9799,245700.0
2014-01-21 10:00:00,79.15,79.45,79.12,79.44,155100.0,70.9799,71.2489,70.953,71.24,155100.0
2014-01-21 10:30:00,79.43,79.45,79.34,79.44,91500.0,71.231,71.2489,71.1503,71.24,91500.0
2014-01-21 11:00:00,79.44,79.44,78.53,78.56,77500.0,71.24,71.24,70.4239,70.4508,77500.0
2014-01-21 11:30:00,78.57,78.68,78.46,78.64,192100.0,70.4598,70.5584,70.3611,70.5225,192100.0
2014-01-21 12:00:00,78.62,79.02,78.57,78.88,24300.0,70.5046,70.8633,70.4598,70.7378,24300.0
2014-01-21 12:30:00,78.87,79.1,78.85,79.06,18400.0,70.7288,70.935,70.7109,70.8992,18400.0
2014-01-21 13:00:00,79.04,79.13,78.9,78.99,11800.0,70.8812,70.962,70.7557,70.8364,11800.0
2014-01-21 13:30:00,78.97,79.1,78.96,79.02,25200.0,70.8185,70.935,70.8095,70.8633,25200.0
2014-01-21 14:00:00,79.03,79.14,79.03,79.14,30300.0,70.8723,70.9709,70.8723,70.9709,30300.0
2014-01-21 14:30:00,79.13,79.13,78.86,79.01,39900.0,70.962,70.962,70.7198,70.8543,39900.0
2014-01-21 15:00:00,79.02,79.08,78.91,78.92,43600.0,70.8633,70.9171,70.7647,70.7736,43600.0
2014-01-21 15:30:00,78.92,79.09,78.88,79.03,140400.0,70.7736,70.9261,70.7378,70.8723,140400.0
2014-01-22 09:30:00,79.89,79.89,78.77,79.52,76100.0,71.6435,71.6435,70.6391,71.3117,76100.0
2014-01-22 10:00:00,79.54,79.62,79.28,79.46,100700.0,71.3296,71.4014,71.0965,71.2579,100700.0
2014-01-22 10:30:00,79.47,79.47,78.91,79.11,35400.0,71.2669,71.2669,70.7647,70.944,35400.0
2014-01-22 11:00:00,79.11,79.27,78.95,79.15,29900.0,70.944,71.0875,70.8005,70.9799,29900.0
2014-01-22 11:30:00,79.16,79.23,79.03,79.03,22900.0,70.9889,71.0516,70.8723,70.8723,22900.0
2014-01-22 12:00:00,79.03,79.13,78.85,79.02,26400.0,70.8723,70.962,70.7109,70.8633,26400.0
2014-01-22 12:30:00,78.97,79.01,78.68,78.92,26900.0,70.8185,70.8543,70.5584,70.7736,26900.0
2014-01-22 13:00:00,78.91,79.02,78.73,79.02,21000.0,70.7647,70.8633,70.6032,70.8633,21000.0
2014-01-22 13:30:00,79.03,79.14,78.88,79.04,38800.0,70.8723,70.9709,70.7378,70.8812,38800.0
2014-01-22 14:00:00,79.05,79.06,78.84,78.84,35100.0,70.8902,70.8992,70.7019,70.7019,35100.0
2014-01-22 14:30:00,78.84,79.5,78.79,78.94,108800.0,70.7019,71.2938,70.657,70.7916,108800.0
2014-01-22 15:00:00,78.96,79.19,78.91,79.19,89100.0,70.8095,71.0158,70.7647,71.0158,89100.0
2014-01-22 15:30:00,79.18,79.3,78.96,79.28,156500.0,71.0068,71.1144,70.8095,71.0965,156500.0
2014-01-23 09:30:00,78.11,78.9,77.72,78.05,142100.0,70.0472,70.7557,69.6975,69.9934,142100.0
2014-01-23 10:00:00,78.05,78.46,77.94,78.46,68400.0,69.9934,70.3611,69.8948,70.3611,68400.0
2014-01-23 10:30:00,78.49,79.17,78.35,78.44,198500.0,70.388,70.9978,70.2625,70.3432,198500.0
2014-01-23 11:00:00,78.44,78.46,78.04,78.41,44200.0,70.3432,70.3611,69.9845,70.3163,44200.0
2014-01-23 11:30:00,78.35,78.38,78.01,78.14,20000.0,70.2625,70.2894,69.9576,70.0741,20000.0
2014-01-23 12:00:00,78.14,78.17,77.98,78.05,16700.0,70.0741,70.101,69.9307,69.9934,16700.0
2014-01-23 12:30:00,78.03,78.25,77.76,77.91,45700.0,69.9755,70.1728,69.7334,69.8679,45700.0
2014-01-23 13:00:00,77.97,78.07,77.6,77.85,45600.0,69.9217,70.0114,69.5899,69.8141,45600.0
2014-01-23 13:30:00,77.89,77.98,77.6,77.92,89300.0,69.8499,69.9307,69.5899,69.8769,89300.0
2014-01-23 14:00:00,77.92,78.23,77.91,78.11,25000.0,69.8769,70.1549,69.8679,70.0472,25000.0
2014-01-23 14:30:00,78.1,78.22,78.09,78.18,29100.0,70.0383,70.1459,70.0293,70.11,29100.0
2014-01-23 15:00:00,78.2,78.41,78.17,78.4,50500.0,70.1279,70.3163,70.101,70.3073,50500.0
2014-01-23 15:30:00,78.41,78.98,78.24,78.45,172700.0,70.3163,70.8274,70.1638,70.3521,172700.0
2014-01-24 09:30:00,78.25,78.39,76.93,77.51,106000.0,70.1728,70.2983,68.989,69.5092,106000.0
2014-01-24 10:00:00,77.52,77.83,77.08,77.48,31600.0,69.5181,69.7961,69.1236,69.4823,31600.0
2014-01-24 10:30:00,77.45,77.45,77.08,77.1,122700.0,69.4554,69.4554,69.1236,69.1415,122700.0
2014-01-24 11:00:00,77.11,77.17,76.89,76.9,85700.0,69.1505,69.2043,68.9532,68.9621,85700.0
2014-01-24 11:30:00,76.87,77.2,76.81,77.2,80400.0,68.9352,69.2312,68.8814,69.2312,80400.0
2014-01-24 12:00:00,77.21,77.24,76.89,77.06,26500.0,69.2401,69.267,68.9532,69.1056,26500.0
2014-01-24 12:30:00,77.09,77.09,76.79,76.94,38000.0,69.1325,69.1325,68.8635,68.998,38000.0
2014-01-24 13:00:00,76.92,77.25,76.68,76.68,40100.0,68.9801,69.276,68.7648,68.7648,40100.0
2014-01-24 13:30:00,76.75,76.75,76.55,76.57,53500.0,68.8276,68.8276,68.6483,68.6662,53500.0
2014-01-24 14:00:00,76.54,76.7,76.48,76.61,44000.0,68.6393,68.7828,68.5855,68.7021,44000.0
2014-01-24 14:30:00,76.6,76.64,76.47,76.54,40900.0,68.6931,68.729,68.5765,68.6393,40900.0
2014-01-24 15:00:00,76.54,76.56,76.31,76.42,22500.0,68.6393,68.6572,68.433,68.5317,22500.0
2014-01-24 15:30:00,76.42,76.52,76.3,76.31,99400.0,68.5317,68.6214,68.4241,68.433,99400.0
2014-01-27 09:30:00,75.72,76.44,75.46,75.94,42900.0,67.9039,68.5496,67.6708,68.1012,42900.0
2014-01-27 10:00:00,75.97,76.06,75.78,75.78,131300.0,68.1281,68.2088,67.9577,67.9577,131300.0
2014-01-27 10:30:00,75.8,75.88,75.41,75.43,97600.0,67.9757,68.0474,67.6259,67.6439,97600.0
2014-01-27 11:00:00,75.43,75.68,75.39,75.54,125200.0,67.6439,67.8681,67.608,67.7425,125200.0
2014-01-27 11:30:00,75.57,75.57,75.12,75.15,50700.0,67.7694,67.7694,67.3659,67.3928,50700.0
2014-01-27 12:00:00,75.11,75.11,74.8,74.86,75800.0,67.3569,67.3569,67.0789,67.1327,75800.0
2014-01-27 12:30:00,74.86,74.92,74.67,74.67,38500.0,67.1327,67.1865,66.9623,66.9623,38500.0
2014-01-27 13:00:00,74.67,74.91,74.59,74.68,78900.0,66.9623,67.1776,66.8906,66.9713,78900.0
2014-01-27 13:30:00,74.7,74.91,74.56,74.73,34300.0,66.9892,67.1776,66.8637,67.0161,34300.0
2014-01-27 14:00:00,74.75,75.25,74.73,75.13,52500.0,67.0341,67.4825,67.0161,67.3748,52500.0
2014-01-27 14:30:00,75.17,75.66,75.17,75.37,67100.0,67.4107,67.8501,67.4107,67.5901,67100.0
2014-01-27 15:00:00,75.36,75.36,75.08,75.17,51700.0,67.5811,67.5811,67.33,67.4107,51700.0
2014-01-27 15:30:00,75.14,75.17,74.72,74.73,129100.0,67.3838,67.4107,67.0072,67.0161,129100.0
2014-01-28 09:30:00,74.47,75.47,74.1,75.43,37900.0,66.783,67.6797,66.4512,67.6439,37900.0
2014-01-28 10:00:00,75.49,75.65,75.22,75.54,46900.0,67.6977,67.8412,67.4556,67.7425,46900.0
2014-01-28 10:30:00,75.55,75.88,75.55,75.55,22300.0,67.7515,68.0474,67.7515,67.7515,22300.0
2014-01-28 11:00:00,75.53,75.58,75.13,75.28,17300.0,67.7336,67.7784,67.3748,67.5094,17300.0
2014-01-28 11:30:00,75.31,75.48,75.03,75.11,15200.0,67.5363,67.6887,67.2852,67.3569,15200.0
2014-01-28 12:00:00,75.07,75.27,74.78,74.98,27700.0,67.321,67.5004,67.061,67.2403,27700.0
2014-01-28 12:30:00,75.02,75.05,74.56,74.62,50500.0,67.2762,67.3031,66.8637,66.9175,50500.0
2014-01-28 13:00:00,74.7,74.87,74.62,74.85,24700.0,66.9892,67.1417,66.9175,67.1237,24700.0
2014-01-28 13:30:00,74.79,74.86,74.57,74.58,28400.0,67.0699,67.1327,66.8726,66.8816,28400.0
2014-01-28 14:00:00,74.59,74.65,74.48,74.48,62200.0,66.8906,66.9444,66.7919,66.7919,62200.0
2014-01-28 14:30:00,74.47,74.74,74.27,74.66,59900.0,66.783,67.0251,66.6036,66.9534,59900.0
2014-01-28 15:00:00,74.65,74.7,74.56,74.6,30400.0,66.9444,66.9892,66.8637,66.8996,30400.0
2014-01-28 15:30:00,74.59,74.73,74.53,74.73,176800.0,66.8906,67.0161,66.8368,67.0161,176800.0
2014-01-29 09:30:00,74.25,74.31,73.67,74.2,155400.0,66.5857,66.6395,66.0655,66.5408,155400.0
2014-01-29 10:00:00,74.29,74.36,73.91,73.98,109400.0,66.6216,66.6843,66.2808,66.3436,109400.0
2014-01-29 10:30:00,73.94,74.54,73.9,74.48,109600.0,66.3077,66.8457,66.2718,66.7919,109600.0
2014-01-29 11:00:00,74.48,74.57,74.39,74.52,67300.0,66.7919,66.8726,66.7112,66.8278,67300.0
2014-01-29 11:30:00,74.54,74.92,74.52,74.9,21200.0,66.8457,67.1865,66.8278,67.1686,21200.0
2014-01-29 12:00:00,74.89,74.89,74.63,74.68,67800.0,67.1596,67.1596,66.9265,66.9713,67800.0
2014-01-29 12:30:00,74.67,74.75,74.5,74.62,18500.0,66.9623,67.0341,66.8099,66.9175,18500.0
2014-01-29 13:00:00,74.68,74.68,74.38,74.4,16900.0,66.9713,66.9713,66.7023,66.7202,16900.0
2014-01-29 13:30:00,74.39,74.57,74.35,74.52,16100.0,66.7112,66.8726,66.6754,66.8278,16100.0
2014-01-29 14:00:00,74.53,74.75,74.2,74.49,48500.0,66.8368,67.0341,66.5408,66.8009,48500.0
2014-01-29 14:30:00,74.49,74.59,74.18,74.18,39500.0,66.8009,66.8906,66.5229,66.5229,39500.0
2014-01-29 15:00:00,74.18,74.3,74.01,74.23,63300.0,66.5229,66.6305,66.3705,66.5677,63300.0
2014-01-29 15:30:00,74.2,74.36,74.2,74.28,187200.0,66.5408,66.6843,66.5408,66.6126,187200.0
2014-01-30 09:30:00,74.95,75.52,74.51,75.31,29600.0,67.2134,67.7246,66.8188,67.5363,29600.0
2014-01-30 10:00:00,75.25,75.98,75.18,75.89,68300.0,67.4825,68.1371,67.4197,68.0564,68300.0
2014-01-30 10:30:00,75.9,75.9,75.6,75.86,36300.0,68.0654,68.0654,67.7963,68.0295,36300.0
2014-01-30 11:00:00,75.9,75.99,75.7,75.73,32300.0,68.0654,68.1461,67.886,67.9129,32300.0
2014-01-30 11:30:00,75.74,75.96,75.72,75.86,40400.0,67.9219,68.1192,67.9039,68.0295,40400.0
2014-01-30 12:00:00,75.88,75.96,75.79,75.84,19900.0,68.0474,68.1192,67.9667,68.0116,19900.0
2014-01-30 12:30:00,75.8,75.88,75.71,75.74,42800.0,67.9757,68.0474,67.895,67.9219,42800.0
2014-01-30 13:00:00,75.71,75.74,75.57,75.58,11000.0,67.895,67.9219,67.7694,67.7784,11000.0
2014-01-30 13:30:00,75.58,75.72,75.45,75.45,17500.0,67.7784,67.9039,67.6618,67.6618,17500.0
2014-01-30 14:00:00,75.46,75.47,75.26,75.47,19000.0,67.6708,67.6797,67.4914,67.6797,19000.0
2014-01-30 14:30:00,75.46,75.5,75.32,75.36,29700.0,67.6708,67.7067,67.5452,67.5811,29700.0
2014-01-30 15:00:00,75.35,75.57,75.35,75.51,34600.0,67.5721,67.7694,67.5721,67.7156,34600.0
2014-01-30 15:30:00,75.53,75.66,75.45,75.5,80000.0,67.7336,67.8501,67.6618,67.7067,80000.0
2014-01-31 09:30:00,74.66,75.45,74.25,75.12,31100.0,66.9534,67.6618,66.5857,67.3659,31100.0
2014-01-31 10:00:00,75.1,75.37,75.07,75.2,15100.0,67.3479,67.5901,67.321,67.4376,15100.0
2014-01-31 10:30:00,75.24,75.57,75.19,75.3,13300.0,67.4735,67.7694,67.4287,67.5273,13300.0
2014-01-31 11:00:00,75.29,75.48,75.15,75.33,20300.0,67.5183,67.6887,67.3928,67.5542,20300.0
2014-01-31 11:30:00,75.37,75.38,75.0,75.17,9300.0,67.5901,67.599,67.2583,67.4107,9300.0
2014-01-31 12:00:00,75.18,75.34,75.13,75.25,72200.0,67.4197,67.5632,67.3748,67.4825,72200.0
2014-01-31 12:30:00,75.25,75.28,75.11,75.13,16400.0,67.4825,67.5094,67.3569,67.3748,16400.0
2014-01-31 13:00:00,75.17,75.19,74.99,75.05,12400.0,67.4107,67.4287,67.2493,67.3031,12400.0
2014-01-31 13:30:00,75.09,75.36,75.06,75.36,10200.0,67.339,67.5811,67.3121,67.5811,10200.0
2014-01-31 14:00:00,75.35,75.48,75.29,75.31,25600.0,67.5721,67.6887,67.5183,67.5363,25600.0
2014-01-31 14:30:00,75.3,75.58,75.3,75.31,24200.0,67.5273,67.7784,67.5273,67.5363,24200.0
2014-01-31 15:00:00,75.33,75.37,75.24,75.25,47600.0,67.5542,67.5901,67.4735,67.4825,47600.0
2014-01-31 15:30:00,75.24,75.33,74.95,75.02,125400.0,67.4735,67.5542,67.2134,67.2762,125400.0
2014-02-03 09:30:00,75.26,75.6,74.95,75.08,29100.0,67.4914,67.7963,67.2134,67.33,29100.0
2014-02-03 10:00:00,74.95,74.95,74.04,74.15,69800.0,67.2134,67.2134,66.3974,66.496,69800.0
2014-02-03 10:30:00,74.08,74.31,74.07,74.18,61000.0,66.4332,66.6395,66.4243,66.5229,61000.0
2014-02-03 11:00:00,74.17,74.17,73.66,73.77,76700.0,66.5139,66.5139,66.0566,66.1552,76700.0
2014-02-03 11:30:00,73.72,73.83,73.39,73.5,46200.0,66.1104,66.209,65.8145,65.9131,46200.0
2014-02-03 12:00:00,73.54,73.76,73.39,73.65,67300.0,65.949,66.1463,65.8145,66.0476,67300.0
2014-02-03 12:30:00,73.67,73.87,73.6,73.65,63400.0,66.0655,66.2449,66.0028,66.0476,63400.0
2014-02-03 13:00:00,73.66,73.74,73.03,73.03,34000.0,66.0566,66.1283,65.4916,65.4916,34000.0
2014-02-03 13:30:00,73.06,73.14,72.7,72.7,60600.0,65.5185,65.5903,65.1957,65.1957,60600.0
2014-02-03 14:00:00,72.72,73.02,72.71,72.88,44800.0,65.2136,65.4826,65.2046,65.3571,44800.0
2014-02-03 14:30:00,72.88,72.94,72.64,72.79,47600.0,65.3571,65.4109,65.1419,65.2764,47600.0
2014-02-03 15:00:00,72.78,72.95,72.65,72.87,69900.0,65.2674,65.4199,65.1508,65.3481,69900.0
2014-02-03 15:30:00,72.88,72.88,72.28,72.4,223400.0,65.3571,65.3571,64.819,64.9266,223400.0
2014-02-04 09:30:00,72.74,72.88,72.12,72.61,25700.0,65.2315,65.3571,64.6755,65.115,25700.0
2014-02-04 10:00:00,72.61,72.98,72.51,72.92,52600.0,65.115,65.4468,65.0253,65.393,52600.0
2014-02-04 10:30:00,72.99,73.24,72.83,72.86,16700.0,65.4557,65.6799,65.3123,65.3392,16700.0
2014-02-04 11:00:00,72.86,73.05,72.73,72.84,13600.0,65.3392,65.5095,65.2226,65.3212,13600.0
2014-02-04 11:30:00,72.92,73.17,72.84,73.17,27600.0,65.393,65.6172,65.3212,65.6172,27600.0
2014-02-04 12:00:00,73.18,73.27,73.06,73.09,20000.0,65.6261,65.7068,65.5185,65.5454,20000.0
2014-02-04 12:30:00,73.1,73.22,73.02,73.14,15100.0,65.5544,65.662,65.4826,65.5903,15100.0
2014-02-04 13:00:00,73.13,73.19,72.98,73.07,11800.0,65.5813,65.6351,65.4468,65.5275,11800.0
2014-02-04 13:30:00,73.06,73.11,72.88,72.96,33500.0,65.5185,65.5634,65.3571,65.4288,33500.0
2014-02-04 14:00:00,72.92,73.06,72.88,72.96,42600.0,65.393,65.5185,65.3571,65.4288,42600.0
2014-02-04 14:30:00,72.99,73.14,72.96,73.08,29200.0,65.4557,65.5903,65.4288,65.5365,29200.0
2014-02-04 15:00:00,73.08,73.23,72.95,72.98,29500.0,65.5365,65.671,65.4199,65.4468,29500.0
2014-02-04 15:30:00,72.96,73.15,72.86,73.09,116500.0,65.4288,65.5992,65.3392,65.5454,116500.0
2014-02-05 09:30:00,72.75,73.0,72.39,72.76,23300.0,65.2405,65.4647,64.9177,65.2495,23300.0
2014-02-05 10:00:00,72.77,73.17,72.66,72.84,81500.0,65.2585,65.6172,65.1598,65.3212,81500.0
2014-02-05 10:30:00,72.84,73.18,72.7,72.87,78300.0,65.3212,65.6261,65.1957,65.3481,78300.0
2014-02-05 11:00:00,72.83,72.84,72.53,72.59,117900.0,65.3123,65.3212,65.0432,65.097,117900.0
2014-02-05 11:30:00,72.58,73.08,72.56,73.02,24600.0,65.0881,65.5365,65.0701,65.4826,24600.0
2014-02-05 12:00:00,73.08,73.55,73.02,73.42,57900.0,65.5365,65.9579,65.4826,65.8414,57900.0
2014-02-05 12:30:00,73.45,73.48,73.31,73.45,32700.0,65.8683,65.8952,65.7427,65.8683,32700.0
2014-02-05 13:00:00,73.45,73.54,73.29,73.36,43500.0,65.8683,65.949,65.7248,65.7875,43500.0
2014-02-05 13:30:00,73.33,73.49,73.31,73.41,53500.0,65.7606,65.9041,65.7427,65.8324,53500.0
2014-02-05 14:00:00,73.41,73.63,73.39,73.63,45700.0,65.8324,66.0297,65.8145,66.0297,45700.0
2014-02-05 14:30:00,73.65,73.69,73.37,73.4,55400.0,66.0476,66.0835,65.7965,65.8234,55400.0
2014-02-05 15:00:00,73.4,73.54,73.37,73.54,56400.0,65.8234,65.949,65.7965,65.949,56400.0
2014-02-05 15:30:00,73.54,73.58,73.31,73.48,169600.0,65.949,65.9848,65.7427,65.8952,169600.0
2014-02-06 09:30:00,73.61,73.9,73.19,73.88,36400.0,66.0117,66.2718,65.6351,66.2539,36400.0
2014-02-06 10:00:00,73.9,74.36,73.9,74.35,39100.0,66.2718,66.6843,66.2718,66.6754,39100.0
2014-02-06 10:30:00,74.35,74.59,74.31,74.5,36200.0,66.6754,66.8906,66.6395,66.8099,36200.0
2014-02-06 11:00:00,74.53,74.53,74.03,74.07,31300.0,66.8368,66.8368,66.3884,66.4243,31300.0
2014-02-06 11:30:00,74.06,74.32,74.06,74.28,17500.0,66.4153,66.6485,66.4153,66.6126,17500.0
2014-02-06 12:00:00,74.23,74.41,74.12,74.27,37000.0,66.5677,66.7292,66.4691,66.6036,37000.0
2014-02-06 12:30:00,74.29,74.29,74.15,74.17,16200.0,66.6216,66.6216,66.496,66.5139,16200.0
2014-02-06 13:00:00,74.16,74.26,73.95,74.04,15300.0,66.505,66.5946,66.3166,66.3974,15300.0
2014-02-06 13:30:00,74.0,74.17,73.99,74.0,19100.0,66.3615,66.5139,66.3525,66.3615,19100.0
2014-02-06 14:00:00,73.99,74.27,73.99,74.22,27900.0,66.3525,66.6036,66.3525,66.5588,27900.0
2014-02-06 14:30:00,74.24,74.31,74.18,74.29,35700.0,66.5767,66.6395,66.5229,66.6216,35700.0
2014-02-06 15:00:00,74.31,74.33,74.22,74.29,34800.0,66.6395,66.6574,66.5588,66.6216,34800.0
2014-02-06 15:30:00,74.29,74.32,74.12,74.13,103500.0,66.6216,66.6485,66.4691,66.4781,103500.0
2014-02-07 09:30:00,74.13,74.57,74.0,74.23,83700.0,66.4781,66.8726,66.3615,66.5677,83700.0
2014-02-07 10:00:00,74.27,74.33,73.94,74.03,66400.0,66.6036,66.6574,66.3077,66.3884,66400.0
2014-02-07 10:30:00,74.09,74.14,73.69,73.77,35400.0,66.4422,66.487,66.0835,66.1552,35400.0
2014-02-07 11:00:00,73.77,73.82,73.63,73.71,19400.0,66.1552,66.2001,66.0297,66.1014,19400.0
2014-02-07 11:30:00,73.74,74.0,73.71,73.95,20100.0,66.1283,66.3615,66.1014,66.3166,20100.0
2014-02-07 12:00:00,73.97,73.97,73.77,73.8,22700.0,66.3346,66.3346,66.1552,66.1821,22700.0
2014-02-07 12:30:00,73.8,73.83,73.75,73.82,19300.0,66.1821,66.209,66.1373,66.2001,19300.0
2014-02-07 13:00:00,73.82,73.87,73.81,73.86,13200.0,66.2001,66.2449,66.1911,66.2359,13200.0
2014-02-07 13:30:00,73.86,73.97,73.84,73.96,23900.0,66.2359,66.3346,66.218,66.3256,23900.0
2014-02-07 14:00:00,73.99,74.0,73.86,73.87,19100.0,66.3525,66.3615,66.2359,66.2449,19100.0
2014-02-07 14:30:00,73.88,73.92,73.8,73.88,16700.0,66.2539,66.2897,66.1821,66.2539,16700.0
2014-02-07 15:00:00,73.9,73.97,73.87,73.94,26300.0,66.2718,66.3346,66.2449,66.3077,26300.0
2014-02-07 15:30:00,73.95,74.04,73.78,73.92,112100.0,66.3166,66.3974,66.1642,66.2897,112100.0
2014-02-10 09:30:00,72.92,73.6,72.88,73.6,60100.0,65.393,66.0028,65.3571,66.0028,60100.0
2014-02-10 10:00:00,73.62,73.65,73.12,73.18,45900.0,66.0207,66.0476,65.5723,65.6261,45900.0
2014-02-10 10:30:00,73.16,73.45,72.96,73.3,30500.0,65.6082,65.8683,65.4288,65.7337,30500.0
2014-02-10 11:00:00,73.24,73.27,72.98,73.01,23400.0,65.6799,65.7068,65.4468,65.4737,23400.0
2014-02-10 11:30:00,72.99,73.15,72.92,73.03,37400.0,65.4557,65.5992,65.393,65.4916,37400.0
2014-02-10 12:00:00,73.04,73.28,73.04,73.19,23400.0,65.5006,65.7158,65.5006,65.6351,23400.0
2014-02-10 12:30:00,73.14,73.23,72.98,73.0,44900.0,65.5903,65.671,65.4468,65.4647,44900.0
2014-02-10 13:00:00,73.0,73.18,72.98,73.17,36600.0,65.4647,65.6261,65.4468,65.6172,36600.0
2014-02-10 13:30:00,73.17,73.17,72.97,73.13,44900.0,65.6172,65.6172,65.4378,65.5813,44900.0
2014-02-10 14:00:00,73.14,73.45,73.14,73.28,57900.0,65.5903,65.8683,65.5903,65.7158,57900.0
2014-02-10 14:30:00,73.28,73.39,73.25,73.34,39400.0,65.7158,65.8145,65.6889,65.7696,39400.0
2014-02-10 15:00:00,73.33,73.39,73.22,73.22,57400.0,65.7606,65.8145,65.662,65.662,57400.0
2014-02-10 15:30:00,73.21,73.3,73.07,73.22,88200.0,65.653,65.7337,65.5275,65.662,88200.0
2014-02-11 09:30:00,72.93,73.08,72.76,72.95,63900.0,65.5805,65.7154,65.4277,65.5985,63900.0
2014-02-11 10:00:00,72.95,73.03,72.56,72.86,52600.0,65.5985,65.6705,65.2478,65.5176,52600.0
2014-02-11 10:30:00,72.86,72.89,72.61,72.71,34800.0,65.5176,65.5446,65.2928,65.3827,34800.0
2014-02-11 11:00:00,72.74,72.86,72.71,72.8,66700.0,65.4097,65.5176,65.3827,65.4636,66700.0
2014-02-11 11:30:00,72.76,73.19,72.7,73.17,41000.0,65.4277,65.8143,65.3737,65.7963,41000.0
2014-02-11 12:00:00,73.19,73.25,73.08,73.19,26800.0,65.8143,65.8683,65.7154,65.8143,26800.0
2014-02-11 12:30:00,73.19,73.24,73.09,73.19,16900.0,65.8143,65.8593,65.7244,65.8143,16900.0
2014-02-11 13:00:00,73.2,73.35,73.2,73.23,46400.0,65.8233,65.9582,65.8233,65.8503,46400.0
2014-02-11 13:30:00,73.22,73.26,73.17,73.18,24300.0,65.8413,65.8773,65.7963,65.8053,24300.0
2014-02-11 14:00:00,73.2,73.42,73.18,73.38,43800.0,65.8233,66.0212,65.8053,65.9852,43800.0
2014-02-11 14:30:00,73.38,73.42,73.33,73.34,85600.0,65.9852,66.0212,65.9402,65.9492,85600.0
2014-02-11 15:00:00,73.39,73.73,73.35,73.58,41500.0,65.9942,66.2999,65.9582,66.165,41500.0
2014-02-11 15:30:00,73.58,73.66,73.22,73.27,114400.0,66.165,66.237,65.8413,65.8863,114400.0
2014-02-12 09:30:00,73.29,73.3,72.66,73.01,68400.0,65.9043,65.9132,65.3377,65.6525,68400.0
2014-02-12 10:00:00,73.03,73.15,72.54,72.73,45500.0,65.6705,65.7784,65.2298,65.4007,45500.0
2014-02-12 10:30:00,72.77,72.78,72.47,72.48,90500.0,65.4367,65.4456,65.1669,65.1759,90500.0
2014-02-12 11:00:00,72.47,72.79,72.44,72.47,83500.0,65.1669,65.4546,65.1399,65.1669,83500.0
2014-02-12 11:30:00,72.47,72.47,72.27,72.39,64900.0,65.1669,65.1669,64.987,65.0949,64900.0
2014-02-12 12:00:00,72.4,72.7,72.34,72.68,37000.0,65.1039,65.3737,65.05,65.3557,37000.0
2014-02-12 12:30:00,72.7,72.81,72.6,72.69,74600.0,65.3737,65.4726,65.2838,65.3647,74600.0
2014-02-12 13:00:00,72.69,72.93,72.69,72.92,46900.0,65.3647,65.5805,65.3647,65.5715,46900.0
2014-02-12 13:30:00,72.92,73.29,72.87,73.29,49000.0,65.5715,65.9043,65.5266,65.9043,49000.0
2014-02-12 14:00:00,73.29,73.58,73.28,73.5,57400.0,65.9043,66.165,65.8953,66.0931,57400.0
2014-02-12 14:30:00,73.47,73.49,73.14,73.2,49800.0,66.0661,66.0841,65.7694,65.8233,49800.0
2014-02-12 15:00:00,73.23,73.23,73.15,73.2,66100.0,65.8503,65.8503,65.7784,65.8233,66100.0
2014-02-12 15:30:00,73.19,73.26,72.99,73.22,183000.0,65.8143,65.8773,65.6345,65.8413,183000.0
2014-02-13 09:30:00,72.82,73.11,72.68,72.99,18500.0,65.4816,65.7424,65.3557,65.6345,18500.0
2014-02-13 10:00:00,72.99,73.44,72.98,73.44,30900.0,65.6345,66.0391,65.6255,66.0391,30900.0
2014-02-13 10:30:00,73.38,73.5,73.19,73.22,34500.0,65.9852,66.0931,65.8143,65.8413,34500.0
2014-02-13 11:00:00,73.26,73.34,73.15,73.16,28800.0,65.8773,65.9492,65.7784,65.7874,28800.0
2014-02-13 11:30:00,73.15,73.33,73.15,73.24,13700.0,65.7784,65.9402,65.7784,65.8593,13700.0
2014-02-13 12:00:00,73.25,73.39,73.14,73.36,24700.0,65.8683,65.9942,65.7694,65.9672,24700.0
2014-02-13 12:30:00,73.37,73.54,73.37,73.47,10000.0,65.9762,66.1291,65.9762,66.0661,10000.0
2014-02-13 13:00:00,73.46,73.64,73.46,73.55,20300.0,66.0571,66.219,66.0571,66.1381,20300.0
2014-02-13 13:30:00,73.54,73.55,73.44,73.44,42400.0,66.1291,66.1381,66.0391,66.0391,42400.0
2014-02-13 14:00:00,73.46,73.53,73.42,73.44,46100.0,66.0571,66.1201,66.0212,66.0391,46100.0
2014-02-13 14:30:00,73.46,73.55,73.45,73.53,31000.0,66.0571,66.1381,66.0481,66.1201,31000.0
2014-02-13 15:00:00,73.52,73.53,73.44,73.47,27200.0,66.1111,66.1201,66.0391,66.0661,27200.0
2014-02-13 15:30:00,73.47,73.51,73.42,73.45,115900.0,66.0661,66.1021,66.0212,66.0481,115900.0
2014-02-14 09:30:00,73.21,73.47,73.0,73.35,55800.0,65.8323,66.0661,65.6435,65.9582,55800.0
2014-02-14 10:00:00,73.3,73.55,73.09,73.53,39600.0,65.9132,66.1381,65.7244,66.1201,39600.0
2014-02-14 10:30:00,73.55,73.55,73.17,73.31,121700.0,66.1381,66.1381,65.7963,65.9222,121700.0
2014-02-14 11:00:00,73.32,73.61,73.32,73.38,33200.0,65.9312,66.192,65.9312,65.9852,33200.0
2014-02-14 11:30:00,73.38,73.48,73.32,73.37,21300.0,65.9852,66.0751,65.9312,65.9762,21300.0
2014-02-14 12:00:00,73.34,73.56,73.31,73.53,13300.0,65.9492,66.147,65.9222,66.1201,13300.0
2014-02-14 12:30:00,73.49,73.53,73.34,73.38,28400.0,66.0841,66.1201,65.9492,65.9852,28400.0
2014-02-14 13:00:00,73.37,73.45,73.32,73.39,27700.0,65.9762,66.0481,65.9312,65.9942,27700.0
2014-02-14 13:30:00,73.39,73.42,73.32,73.33,40700.0,65.9942,66.0212,65.9312,65.9402,40700.0
2014-02-14 14:00:00,73.33,73.34,73.16,73.16,60800.0,65.9402,65.9492,65.7874,65.7874,60800.0
2014-02-14 14:30:00,73.15,73.18,73.01,73.01,56000.0,65.7784,65.8053,65.6525,65.6525,56000.0
2014-02-14 15:00:00,73.01,73.02,72.89,72.89,64800.0,65.6525,65.6615,65.5446,65.5446,64800.0
2014-02-14 15:30:00,72.89,72.9,72.71,72.78,155700.0,65.5446,65.5536,65.3827,65.4456,155700.0
2014-02-18 09:30:00,72.81,73.12,72.33,72.42,71100.0,65.4726,65.7514,65.041,65.1219,71100.0
2014-02-18 10:00:00,72.36,72.38,71.98,72.26,52500.0,65.068,65.086,64.7263,64.978,52500.0
2014-02-18 10:30:00,72.26,72.31,72.03,72.13,52300.0,64.978,65.023,64.7712,64.8612,52300.0
2014-02-18 11:00:00,72.17,72.23,72.08,72.21,38700.0,64.8971,64.9511,64.8162,64.9331,38700.0
2014-02-18 11:30:00,72.21,72.22,72.03,72.03,48800.0,64.9331,64.9421,64.7712,64.7712,48800.0
2014-02-18 12:00:00,72.04,72.16,72.04,72.14,33100.0,64.7802,64.8881,64.7802,64.8701,33100.0
2014-02-18 12:30:00,72.14,72.16,72.06,72.07,28700.0,64.8701,64.8881,64.7982,64.8072,28700.0
2014-02-18 13:00:00,72.09,72.18,72.03,72.07,32300.0,64.8252,64.9061,64.7712,64.8072,32300.0
2014-02-18 13:30:00,72.06,72.23,72.05,72.2,31300.0,64.7982,64.9511,64.7892,64.9241,31300.0
2014-02-18 14:00:00,72.2,72.3,72.17,72.23,41700.0,64.9241,65.014,64.8971,64.9511,41700.0
2014-02-18 14:30:00,72.23,72.33,72.22,72.27,33200.0,64.9511,65.041,64.9421,64.987,33200.0
2014-02-18 15:00:00,72.27,72.31,72.21,72.31,62600.0,64.987,65.023,64.9331,65.023,62600.0
2014-02-18 15:30:00,72.32,72.36,72.21,72.31,115800.0,65.032,65.068,64.9331,65.023,115800.0
2014-02-19 09:30:00,73.57,73.57,72.38,72.98,80100.0,66.156,66.156,65.086,65.6255,80100.0
2014-02-19 10:00:00,72.98,72.99,72.75,72.89,46100.0,65.6255,65.6345,65.4187,65.5446,46100.0
2014-02-19 10:30:00,72.88,72.94,72.7,72.73,26100.0,65.5356,65.5895,65.3737,65.4007,26100.0
2014-02-19 11:00:00,72.73,72.75,72.46,72.46,26400.0,65.4007,65.4187,65.1579,65.1579,26400.0
2014-02-19 11:30:00,72.44,72.68,72.38,72.5,35000.0,65.1399,65.3557,65.086,65.1939,35000.0
2014-02-19 12:00:00,72.49,72.56,72.3,72.32,23900.0,65.1849,65.2478,65.014,65.032,23900.0
2014-02-19 12:30:00,72.33,72.42,72.26,72.28,27600.0,65.041,65.1219,64.978,64.996,27600.0
2014-02-19 13:00:00,72.28,72.33,72.2,72.27,27900.0,64.996,65.041,64.9241,64.987,27900.0
2014-02-19 13:30:00,72.28,72.28,72.11,72.11,30300.0,64.996,64.996,64.8432,64.8432,30300.0
2014-02-19 14:00:00,72.11,72.31,71.95,72.09,45400.0,64.8432,65.023,64.6993,64.8252,45400.0
2014-02-19 14:30:00,72.1,72.1,71.78,71.89,62600.0,64.8342,64.8342,64.5464,64.6453,62600.0
2014-02-19 15:00:00,71.91,71.95,71.64,71.64,45500.0,64.6633,64.6993,64.4205,64.4205,45500.0
2014-02-19 15:30:00,71.63,71.66,71.36,71.42,107100.0,64.4115,64.4385,64.1687,64.2227,107100.0
2014-02-20 09:30:00,71.5,71.72,70.73,70.9,39000.0,64.2946,64.4925,63.6022,63.7551,39000.0
2014-02-20 10:00:00,70.85,71.58,70.77,71.42,30800.0,63.7101,64.3666,63.6382,64.2227,30800.0
2014-02-20 10:30:00,71.43,71.69,71.4,71.63,22500.0,64.2317,64.4655,64.2047,64.4115,22500.0
2014-02-20 11:00:00,71.64,71.81,71.63,71.73,17300.0,64.4205,64.5734,64.4115,64.5015,17300.0
2014-02-20 11:30:00,71.76,71.82,71.59,71.67,18800.0,64.5284,64.5824,64.3756,64.4475,18800.0
2014-02-20 12:00:00,71.69,71.85,71.67,71.8,41900.0,64.4655,64.6094,64.4475,64.5644,41900.0
2014-02-20 12:30:00,71.78,71.8,71.48,71.48,22100.0,64.5464,64.5644,64.2767,64.2767,22100.0
2014-02-20 13:00:00,71.51,71.55,71.41,71.49,20800.0,64.3036,64.3396,64.2137,64.2856,20800.0
2014-02-20 13:30:00,71.49,71.51,71.34,71.4,16100.0,64.2856,64.3036,64.1508,64.2047,16100.0
2014-02-20 14:00:00,71.38,71.47,71.25,71.42,25200.0,64.1867,64.2677,64.0698,64.2227,25200.0
2014-02-20 14:30:00,71.4,71.54,71.36,71.52,26100.0,64.2047,64.3306,64.1687,64.3126,26100.0
2014-02-20 15:00:00,71.51,71.54,71.46,71.53,71200.0,64.3036,64.3306,64.2587,64.3216,71200.0
2014-02-20 15:30:00,71.51,71.76,71.48,71.65,161000.0,64.3036,64.5284,64.2767,64.4295,161000.0
2014-02-21 09:30:00,71.63,72.36,71.54,72.3,67700.0,64.4115,65.068,64.3306,65.014,67700.0
2014-02-21 10:00:00,72.29,72.34,71.76,71.86,42000.0,65.005,65.05,64.5284,64.6184,42000.0
2014-02-21 10:30:00,71.89,72.25,71.89,72.12,27100.0,64.6453,64.9691,64.6453,64.8522,27100.0
2014-02-21 11:00:00,72.1,72.42,72.1,72.38,62200.0,64.8342,65.1219,64.8342,65.086,62200.0
2014-02-21 11:30:00,72.39,72.45,72.11,72.11,33900.0,65.0949,65.1489,64.8432,64.8432,33900.0
2014-02-21 12:00:00,72.1,72.19,72.08,72.11,31900.0,64.8342,64.9151,64.8162,64.8432,31900.0
2014-02-21 12:30:00,72.1,72.13,72.01,72.1,16400.0,64.8342,64.8612,64.7532,64.8342,16400.0
2014-02-21 13:00:00,72.1,72.19,71.95,71.96,23000.0,64.8342,64.9151,64.6993,64.7083,23000.0
2014-02-21 13:30:00,71.97,72.02,71.88,72.01,16300.0,64.7173,64.7622,64.6363,64.7532,16300.0
2014-02-21 14:00:00,72.0,72.07,71.95,72.06,27700.0,64.7443,64.8072,64.6993,64.7982,27700.0
2014-02-21 14:30:00,72.06,72.08,71.97,72.07,24800.0,64.7982,64.8162,64.7173,64.8072,24800.0
2014-02-21 15:00:00,72.07,72.24,72.04,72.23,63300.0,64.8072,64.9601,64.7802,64.9511,63300.0
2014-02-21 15:30:00,72.24,72.26,72.0,72.01,111400.0,64.9601,64.978,64.7443,64.7532,111400.0
2014-02-24 09:30:00,72.0,72.68,72.0,72.35,80700.0,64.7443,65.3557,64.7443,65.059,80700.0
2014-02-24 10:00:00,72.43,72.49,72.13,72.33,46100.0,65.1309,65.1849,64.8612,65.041,46100.0
2014-02-24 10:30:00,72.27,72.5,72.26,72.46,79300.0,64.987,65.1939,64.978,65.1579,79300.0
2014-02-24 11:00:00,72.45,72.45,72.31,72.36,29900.0,65.1489,65.1489,65.023,65.068,29900.0
2014-02-24 11:30:00,72.42,72.5,72.39,72.43,42500.0,65.1219,65.1939,65.0949,65.1309,42500.0
2014-02-24 12:00:00,72.44,72.44,72.34,72.38,21900.0,65.1399,65.1399,65.05,65.086,21900.0
2014-02-24 12:30:00,72.36,72.41,72.33,72.35,5900.0,65.068,65.1129,65.041,65.059,5900.0
2014-02-24 13:00:00,72.35,72.37,72.31,72.36,10100.0,65.059,65.077,65.023,65.068,10100.0
2014-02-24 13:30:00,72.34,72.34,72.12,72.2,16400.0,65.05,65.05,64.8522,64.9241,16400.0
2014-02-24 14:00:00,72.22,72.3,72.15,72.28,31800.0,64.9421,65.014,64.8791,64.996,31800.0
2014-02-24 14:30:00,72.28,72.31,72.19,72.23,16000.0,64.996,65.023,64.9151,64.9511,16000.0
2014-02-24 15:00:00,72.19,72.19,71.94,71.94,22700.0,64.9151,64.9151,64.6903,64.6903,22700.0
2014-02-24 15:30:00,71.94,71.94,71.65,71.65,91700.0,64.6903,64.6903,64.4295,64.4295,91700.0
2014-02-25 09:30:00,71.84,71.84,71.1,71.14,100000.0,64.6004,64.6004,63.9349,63.9709,100000.0
2014-02-25 10:00:00,71.1,71.51,70.97,71.15,62100.0,63.9349,64.3036,63.818,63.9799,62100.0
2014-02-25 10:30:00,71.14,71.67,71.14,71.65,33100.0,63.9709,64.4475,63.9709,64.4295,33100.0
2014-02-25 11:00:00,71.67,72.04,71.52,72.01,58600.0,64.4475,64.7802,64.3126,64.7532,58600.0
2014-02-25 11:30:00,71.98,72.02,71.83,71.85,20200.0,64.7263,64.7622,64.5914,64.6094,20200.0
2014-02-25 12:00:00,71.87,71.87,71.57,71.7,42100.0,64.6274,64.6274,64.3576,64.4745,42100.0
2014-02-25 12:30:00,71.69,71.92,71.67,71.89,22300.0,64.4655,64.6723,64.4475,64.6453,22300.0
2014-02-25 13:00:00,71.9,72.08,71.9,72.0,44700.0,64.6543,64.8162,64.6543,64.7443,44700.0
2014-02-25 13:30:00,72.0,72.05,71.97,71.97,12300.0,64.7443,64.7892,64.7173,64.7173,12300.0
2014-02-25 14:00:00,71.98,72.04,71.9,71.99,33100.0,64.7263,64.7802,64.6543,64.7353,33100.0
2014-02-25 14:30:00,71.99,72.01,71.89,71.89,21600.0,64.7353,64.7532,64.6453,64.6453,21600.0
2014-02-25 15:00:00,71.95,71.95,71.72,71.79,38600.0,64.6993,64.6993,64.4925,64.5554,38600.0
2014-02-25 15:30:00,71.78,71.86,71.75,71.85,61100.0,64.5464,64.6184,64.5194,64.6094,61100.0
2014-02-26 09:30:00,72.15,72.39,71.85,72.16,112900.0,64.8791,65.0949,64.6094,64.8881,112900.0
2014-02-26 10:00:00,72.19,72.32,71.84,71.99,143400.0,64.9151,65.032,64.6004,64.7353,143400.0
2014-02-26 10:30:00,71.99,72.18,71.97,72.0,65200.0,64.7353,64.9061,64.7173,64.7443,65200.0
2014-02-26 11:00:00,72.0,72.13,71.97,72.13,113600.0,64.7443,64.8612,64.7173,64.8612,113600.0
2014-02-26 11:30:00,72.14,72.17,71.91,71.93,62300.0,64.8701,64.8971,64.6633,64.6813,62300.0
2014-02-26 12:00:00,71.94,72.07,71.9,71.98,81500.0,64.6903,64.8072,64.6543,64.7263,81500.0
2014-02-26 12:30:00,71.96,72.1,71.84,71.87,104600.0,64.7083,64.8342,64.6004,64.6274,104600.0
2014-02-26 13:00:00,71.84,72.03,71.77,71.93,85900.0,64.6004,64.7712,64.5374,64.6813,85900.0
2014-02-26 13:30:00,71.93,72.0,71.81,71.83,31700.0,64.6813,64.7443,64.5734,64.5914,31700.0
2014-02-26 14:00:00,71.82,71.86,71.5,71.53,32100.0,64.5824,64.6184,64.2946,64.3216,32100.0
2014-02-26 14:30:00,71.52,71.62,71.44,71.5,28800.0,64.3126,64.4025,64.2407,64.2946,28800.0
2014-02-26 15:00:00,71.5,71.5,71.25,71.29,62400.0,64.2946,64.2946,64.0698,64.1058,62400.0
2014-02-26 15:30:00,71.31,71.37,71.05,71.11,146200.0,64.1238,64.1777,63.89,63.9439,146200.0
2014-02-27 09:30:00,71.17,71.45,70.78,70.88,70600.0,63.9979,64.2497,63.6472,63.7371,70600.0
2014-02-27 10:00:00,70.88,71.31,70.88,71.03,122500.0,63.7371,64.1238,63.7371,63.872,122500.0
2014-02-27 10:30:00,71.02,71.27,71.01,71.14,57800.0,63.863,64.0878,63.854,63.9709,57800.0
2014-02-27 11:00:00,71.12,71.18,71.08,71.09,49300.0,63.9529,64.0069,63.917,63.926,49300.0
2014-02-27 11:30:00,71.1,71.15,71.04,71.11,9300.0,63.9349,63.9799,63.881,63.9439,9300.0
2014-02-27 12:00:00,71.12,71.17,71.05,71.15,19100.0,63.9529,63.9979,63.89,63.9799,19100.0
2014-02-27 12:30:00,71.11,71.12,71.0,71.06,17400.0,63.9439,63.9529,63.845,63.899,17400.0
2014-02-27 13:00:00,71.03,71.13,71.01,71.08,48500.0,63.872,63.9619,63.854,63.917,48500.0
2014-02-27 13:30:00,71.12,71.14,71.04,71.05,23000.0,63.9529,63.9709,63.881,63.89,23000.0
2014-02-27 14:00:00,71.08,71.15,71.06,71.11,32400.0,63.917,63.9799,63.899,63.9439,32400.0
2014-02-27 14:30:00,71.09,71.15,71.02,71.1,138800.0,63.926,63.9799,63.863,63.9349,138800.0
2014-02-27 15:00:00,71.1,71.26,71.07,71.14,125300.0,63.9349,64.0788,63.908,63.9709,125300.0
2014-02-27 15:30:00,71.14,71.16,71.0,71.15,122600.0,63.9709,63.9889,63.845,63.9799,122600.0
2014-02-28 09:30:00,71.02,71.26,71.01,71.08,77200.0,63.863,64.0788,63.854,63.917,77200.0
2014-02-28 10:00:00,71.1,71.57,71.09,71.56,121700.0,63.9349,64.3576,63.926,64.3486,121700.0
2014-02-28 10:30:00,71.56,71.64,71.4,71.5,46100.0,64.3486,64.4205,64.2047,64.2946,46100.0
2014-02-28 11:00:00,71.51,71.51,71.43,71.48,22600.0,64.3036,64.3036,64.2317,64.2767,22600.0
2014-02-28 11:30:00,71.47,71.66,71.43,71.66,55800.0,64.2677,64.4385,64.2317,64.4385,55800.0
2014-02-28 12:00:00,71.65,71.98,71.65,71.92,45000.0,64.4295,64.7263,64.4295,64.6723,45000.0
2014-02-28 12:30:00,71.92,72.25,71.92,72.24,91000.0,64.6723,64.9691,64.6723,64.9601,91000.0
2014-02-28 13:00:00,72.25,72.29,72.12,72.21,25000.0,64.9691,65.005,64.8522,64.9331,25000.0
2014-02-28 13:30:00,72.23,72.33,72.2,72.27,43000.0,64.9511,65.041,64.9241,64.987,43000.0
2014-02-28 14:00:00,72.27,72.39,72.2,72.39,52300.0,64.987,65.0949,64.9241,65.0949,52300.0
2014-02-28 14:30:00,72.38,72.51,72.22,72.26,102800.0,65.086,65.2029,64.9421,64.978,102800.0
2014-02-28 15:00:00,72.22,72.25,71.88,72.08,111500.0,64.9421,64.9691,64.6363,64.8162,111500.0
2014-02-28 15:30:00,72.09,72.18,71.83,71.87,217200.0,64.8252,64.9061,64.5914,64.6274,217200.0
2014-03-03 09:30:00,71.32,71.49,71.02,71.39,91300.0,64.1328,64.2856,63.863,64.1957,91300.0
2014-03-03 10:00:00,71.43,71.49,70.88,71.26,76400.0,64.2317,64.2856,63.7371,64.0788,76400.0
2014-03-03 10:30:00,71.24,71.24,70.9,71.0,66700.0,64.0608,64.0608,63.7551,63.845,66700.0
2014-03-03 11:00:00,71.01,71.15,70.91,70.96,37500.0,63.854,63.9799,63.7641,63.8091,37500.0
2014-03-03 11:30:00,70.96,71.06,70.89,71.0,32700.0,63.8091,63.899,63.7461,63.845,32700.0
2014-03-03 12:00:00,71.04,71.22,70.97,71.17,45000.0,63.881,64.0429,63.818,63.9979,45000.0
2014-03-03 12:30:00,71.17,71.34,71.16,71.34,21200.0,63.9979,64.1508,63.9889,64.1508,21200.0
2014-03-03 13:00:00,71.39,71.48,71.31,71.39,30600.0,64.1957,64.2767,64.1238,64.1957,30600.0
2014-03-03 13:30:00,71.42,71.56,71.37,71.49,28200.0,64.2227,64.3486,64.1777,64.2856,28200.0
2014-03-03 14:00:00,71.49,71.54,71.4,71.44,42700.0,64.2856,64.3306,64.2047,64.2407,42700.0
2014-03-03 14:30:00,71.45,71.56,71.39,71.43,50000.0,64.2497,64.3486,64.1957,64.2317,50000.0
2014-03-03 15:00:00,71.41,71.44,71.07,71.15,50800.0,64.2137,64.2407,63.908,63.9799,50800.0
2014-03-03 15:30:00,71.14,71.25,71.06,71.16,73900.0,63.9709,64.0698,63.899,63.9889,73900.0
2014-03-04 09:30:00,72.01,72.5,71.89,72.31,59500.0,64.7532,65.1939,64.6453,65.023,59500.0
2014-03-04 10:00:00,72.31,72.46,71.9,72.45,35500.0,65.023,65.1579,64.6543,65.1489,35500.0
2014-03-04 10:30:00,72.45,72.61,72.36,72.58,33200.0,65.1489,65.2928,65.068,65.2658,33200.0
2014-03-04 11:00:00,72.59,72.79,72.57,72.6,39300.0,65.2748,65.4546,65.2568,65.2838,39300.0
2014-03-04 11:30:00,72.59,72.6,72.42,72.55,46800.0,65.2748,65.2838,65.1219,65.2388,46800.0
2014-03-04 12:00:00,72.55,72.66,72.49,72.54,26200.0,65.2388,65.3377,65.1849,65.2298,26200.0
2014-03-04 12:30:00,72.55,72.56,72.43,72.54,25800.0,65.2388,65.2478,65.1309,65.2298,25800.0
2014-03-04 13:00:00,72.55,72.64,72.43,72.47,20800.0,65.2388,65.3198,65.1309,65.1669,20800.0
2014-03-04 13:30:00,72.48,72.52,72.32,72.4,17500.0,65.1759,65.2118,65.032,65.1039,17500.0
2014-03-04 14:00:00,72.4,72.55,72.33,72.4,29300.0,65.1039,65.2388,65.041,65.1039,29300.0
2014-03-04 14:30:00,72.41,72.44,72.27,72.35,60600.0,65.1129,65.1399,64.987,65.059,60600.0
2014-03-04 15:00:00,72.37,72.64,72.23,72.44,93800.0,65.077,65.3198,64.9511,65.1399,93800.0
2014-03-04 15:30:00,72.43,72.43,72.21,72.26,157800.0,65.1309,65.1309,64.9331,64.978,157800.0
2014-03-05 09:30:00,72.49,72.7,72.17,72.41,83200.0,65.1849,65.3737,64.8971,65.1129,83200.0
2014-03-05 10:00:00,72.42,72.82,72.42,72.7,79200.0,65.1219,65.4816,65.1219,65.3737,79200.0
2014-03-05 10:30:00,72.7,72.81,72.66,72.75,60100.0,65.3737,65.4726,65.3377,65.4187,60100.0
2014-03-05 11:00:00,72.76,72.81,72.58,72.68,45600.0,65.4277,65.4726,65.2658,65.3557,45600.0
2014-03-05 11:30:00,72.69,72.7,72.58,72.65,29600.0,65.3647,65.3737,65.2658,65.3287,29600.0
2014-03-05 12:00:00,72.64,72.73,72.59,72.7,30900.0,65.3198,65.4007,65.2748,65.3737,30900.0
2014-03-05 12:30:00,72.7,72.84,72.64,72.69,39400.0,65.3737,65.4996,65.3198,65.3647,39400.0
2014-03-05 13:00:00,72.7,72.82,72.66,72.76,66700.0,65.3737,65.4816,65.3377,65.4277,66700.0
2014-03-05 13:30:00,72.76,72.8,72.55,72.6,47400.0,65.4277,65.4636,65.2388,65.2838,47400.0
2014-03-05 14:00:00,72.61,72.68,72.56,72.6,48100.0,65.2928,65.3557,65.2478,65.2838,48100.0
2014-03-05 14:30:00,72.6,72.71,72.6,72.71,37100.0,65.2838,65.3827,65.2838,65.3827,37100.0
2014-03-05 15:00:00,72.73,72.8,72.67,72.75,66900.0,65.4007,65.4636,65.3467,65.4187,66900.0
2014-03-05 15:30:00,72.75,72.84,72.67,72.7,131300.0,65.4187,65.4996,65.3467,65.3737,131300.0
2014-03-06 09:30:00,72.57,72.98,72.37,72.92,49100.0,65.2568,65.6255,65.077,65.5715,49100.0
2014-03-06 10:00:00,72.9,73.05,72.8,73.05,64600.0,65.5536,65.6884,65.4636,65.6884,64600.0
2014-03-06 10:30:00,73.07,73.25,73.02,73.21,18700.0,65.7064,65.8683,65.6615,65.8323,18700.0
2014-03-06 11:00:00,73.2,73.28,73.0,73.03,21300.0,65.8233,65.8953,65.6435,65.6705,21300.0
2014-03-06 11:30:00,73.0,73.1,72.89,72.92,69100.0,65.6435,65.7334,65.5446,65.5715,69100.0
2014-03-06 12:00:00,72.92,73.27,72.92,73.27,15100.0,65.5715,65.8863,65.5715,65.8863,15100.0
2014-03-06 12:30:00,73.28,73.29,73.16,73.27,18100.0,65.8953,65.9043,65.7874,65.8863,18100.0
2014-03-06 13:00:00,73.27,73.3,73.2,73.25,16500.0,65.8863,65.9132,65.8233,65.8683,16500.0
2014-03-06 13:30:00,73.29,73.33,73.26,73.3,14500.0,65.9043,65.9402,65.8773,65.9132,14500.0
2014-03-06 14:00:00,73.3,73.67,73.3,73.56,47100.0,65.9132,66.246,65.9132,66.147,47100.0
2014-03-06 14:30:00,73.57,73.63,73.56,73.59,22200.0,66.156,66.21,66.147,66.174,22200.0
2014-03-06 15:00:00,73.6,73.66,73.56,73.58,53500.0,66.183,66.237,66.147,66.165,53500.0
2014-03-06 15:30:00,73.6,73.87,73.59,73.85,156700.0,66.183,66.4258,66.174,66.4078,156700.0
2014-03-07 09:30:00,74.19,74.4,73.89,74.38,136000.0,66.7136,66.9024,66.4438,66.8844,136000.0
2014-03-07 10:00:00,74.29,74.56,74.29,74.5,64700.0,66.8035,67.0463,66.8035,66.9923,64700.0
2014-03-07 10:30:00,74.5,74.6,74.28,74.28,29600.0,66.9923,67.0822,66.7945,66.7945,29600.0
2014-03-07 11:00:00,74.24,74.28,73.93,74.19,82900.0,66.7585,66.7945,66.4798,66.7136,82900.0
2014-03-07 11:30:00,74.2,74.33,74.17,74.33,48300.0,66.7225,66.8394,66.6956,66.8394,48300.0
2014-03-07 12:00:00,74.32,74.56,74.32,74.53,33200.0,66.8305,67.0463,66.8305,67.0193,33200.0
2014-03-07 12:30:00,74.53,74.57,74.48,74.53,14700.0,67.0193,67.0553,66.9743,67.0193,14700.0
2014-03-07 13:00:00,74.52,74.66,74.49,74.65,26500.0,67.0103,67.1362,66.9833,67.1272,26500.0
2014-03-07 13:30:00,74.65,74.76,74.59,74.69,19900.0,67.1272,67.2261,67.0732,67.1632,19900.0
2014-03-07 14:00:00,74.69,74.79,74.63,74.75,73100.0,67.1632,67.2531,67.1092,67.2171,73100.0
2014-03-07 14:30:00,74.77,74.81,74.61,74.66,58800.0,67.2351,67.2711,67.0912,67.1362,58800.0
2014-03-07 15:00:00,74.65,74.69,74.5,74.54,78000.0,67.1272,67.1632,66.9923,67.0283,78000.0
2014-03-07 15:30:00,74.53,74.57,74.33,74.39,167600.0,67.0193,67.0553,66.8394,66.8934,167600.0
2014-03-10 09:30:00,74.04,74.79,73.88,74.75,86200.0,66.5787,67.2531,66.4348,67.2171,86200.0
2014-03-10 10:00:00,74.66,74.74,74.35,74.5,91400.0,67.1362,67.2081,66.8574,66.9923,91400.0
2014-03-10 10:30:00,74.5,74.61,74.39,74.45,77500.0,66.9923,67.0912,66.8934,66.9474,77500.0
2014-03-10 11:00:00,74.43,74.45,74.08,74.17,51300.0,66.9294,66.9474,66.6146,66.6956,51300.0
2014-03-10 11:30:00,74.19,74.19,73.92,73.96,61000.0,66.7136,66.7136,66.4708,66.5067,61000.0
2014-03-10 12:00:00,73.97,74.36,73.97,74.33,81300.0,66.5157,66.8664,66.5157,66.8394,81300.0
2014-03-10 12:30:00,74.33,74.36,74.06,74.19,70500.0,66.8394,66.8664,66.5967,66.7136,70500.0
2014-03-10 13:00:00,74.19,74.23,74.01,74.09,37300.0,66.7136,66.7495,66.5517,66.6236,37300.0
2014-03-10 13:30:00,74.1,74.1,73.95,74.01,33300.0,66.6326,66.6326,66.4977,66.5517,33300.0
2014-03-10 14:00:00,74.01,74.03,73.88,73.88,61000.0,66.5517,66.5697,66.4348,66.4348,61000.0
2014-03-10 14:30:00,73.9,74.01,73.89,73.99,69900.0,66.4528,66.5517,66.4438,66.5337,69900.0
2014-03-10 15:00:00,74.0,74.02,73.93,73.99,81300.0,66.5427,66.5607,66.4798,66.5337,81300.0
2014-03-10 15:30:00,74.0,74.3,73.96,74.18,140400.0,66.5427,66.8125,66.5067,66.7046,140400.0
2014-03-11 09:30:00,74.16,74.38,73.18,73.46,121100.0,66.6866,66.8844,65.8053,66.0571,121100.0
2014-03-11 10:00:00,73.49,73.67,73.34,73.65,80400.0,66.0841,66.246,65.9492,66.228,80400.0
2014-03-11 10:30:00,73.67,73.88,73.67,73.77,60300.0,66.246,66.4348,66.246,66.3359,60300.0
2014-03-11 11:00:00,73.76,73.86,73.7,73.79,48700.0,66.3269,66.4168,66.2729,66.3539,48700.0
2014-03-11 11:30:00,73.8,73.86,73.68,73.81,32200.0,66.3629,66.4168,66.255,66.3718,32200.0
2014-03-11 12:00:00,73.79,73.79,73.5,73.55,27500.0,66.3539,66.3539,66.0931,66.1381,27500.0
2014-03-11 12:30:00,73.53,73.56,73.36,73.41,26200.0,66.1201,66.147,65.9672,66.0122,26200.0
2014-03-11 13:00:00,73.39,73.6,73.33,73.35,21800.0,65.9942,66.183,65.9402,65.9582,21800.0
2014-03-11 13:30:00,73.34,73.61,73.33,73.53,21700.0,65.9492,66.192,65.9402,66.1201,21700.0
2014-03-11 14:00:00,73.53,73.54,73.42,73.45,24900.0,66.1201,66.1291,66.0212,66.0481,24900.0
2014-03-11 14:30:00,73.44,73.44,73.2,73.2,37200.0,66.0391,66.0391,65.8233,65.8233,37200.0
2014-03-11 15:00:00,73.2,73.2,73.09,73.16,36600.0,65.8233,65.8233,65.7244,65.7874,36600.0
2014-03-11 15:30:00,73.15,73.26,73.01,73.09,93700.0,65.7784,65.8773,65.6525,65.7244,93700.0
2014-03-12 09:30:00,72.78,72.89,72.58,72.7,47800.0,65.4456,65.5446,65.2658,65.3737,47800.0
2014-03-12 10:00:00,72.69,72.83,72.56,72.73,33800.0,65.3647,65.4906,65.2478,65.4007,33800.0
2014-03-12 10:30:00,72.7,72.8,72.52,72.8,49200.0,65.3737,65.4636,65.2118,65.4636,49200.0
2014-03-12 11:00:00,72.81,72.86,72.67,72.81,13600.0,65.4726,65.5176,65.3467,65.4726,13600.0
2014-03-12 11:30:00,72.8,73.11,72.8,73.11,33800.0,65.4636,65.7424,65.4636,65.7424,33800.0
2014-03-12 12:00:00,73.11,73.21,72.89,72.89,19900.0,65.7424,65.8323,65.5446,65.5446,19900.0
2014-03-12 12:30:00,72.85,73.0,72.85,72.95,12500.0,65.5086,65.6435,65.5086,65.5985,12500.0
2014-03-12 13:00:00,72.95,73.0,72.75,72.78,10800.0,65.5985,65.6435,65.4187,65.4456,10800.0
2014-03-12 13:30:00,72.8,72.83,72.72,72.73,22900.0,65.4636,65.4906,65.3917,65.4007,22900.0
2014-03-12 14:00:00,72.73,72.79,72.65,72.67,28400.0,65.4007,65.4546,65.3287,65.3467,28400.0
2014-03-12 14:30:00,72.67,72.82,72.63,72.71,23500.0,65.3467,65.4816,65.3108,65.3827,23500.0
2014-03-12 15:00:00,72.71,72.75,72.67,72.69,52400.0,65.3827,65.4187,65.3467,65.3647,52400.0
2014-03-12 15:30:00,72.69,72.81,72.67,72.75,114300.0,65.3647,65.4726,65.3467,65.4187,114300.0
2014-03-13 09:30:00,73.03,73.27,72.61,72.79,51000.0,65.6705,65.8863,65.2928,65.4546,51000.0
2014-03-13 10:00:00,72.77,72.77,72.42,72.68,74200.0,65.4367,65.4367,65.1219,65.3557,74200.0
2014-03-13 10:30:00,72.68,72.68,72.32,72.34,41900.0,65.3557,65.3557,65.032,65.05,41900.0
2014-03-13 11:00:00,72.35,72.51,72.34,72.37,34700.0,65.059,65.2029,65.05,65.077,34700.0
2014-03-13 11:30:00,72.39,72.55,72.25,72.27,27400.0,65.0949,65.2388,64.9691,64.987,27400.0
2014-03-13 12:00:00,72.22,72.24,72.03,72.1,30100.0,64.9421,64.9601,64.7712,64.8342,30100.0
2014-03-13 12:30:00,72.12,72.25,72.03,72.04,33500.0,64.8522,64.9691,64.7712,64.7802,33500.0
2014-03-13 13:00:00,72.04,72.22,71.8,72.21,29500.0,64.7802,64.9421,64.5644,64.9331,29500.0
2014-03-13 13:30:00,72.21,72.21,71.77,71.92,35900.0,64.9331,64.9331,64.5374,64.6723,35900.0
2014-03-13 14:00:00,71.92,71.92,71.72,71.85,31900.0,64.6723,64.6723,64.4925,64.6094,31900.0
2014-03-13 14:30:00,71.88,71.97,71.7,71.77,39100.0,64.6363,64.7173,64.4745,64.5374,39100.0
2014-03-13 15:00:00,71.78,71.8,71.55,71.8,40800.0,64.5464,64.5644,64.3396,64.5644,40800.0
2014-03-13 15:30:00,71.81,72.01,71.73,71.9,93000.0,64.5734,64.7532,64.5015,64.6543,93000.0
2014-03-14 09:30:00,71.81,72.14,71.61,71.89,62400.0,64.5734,64.8701,64.3936,64.6453,62400.0
2014-03-14 10:00:00,71.93,72.36,71.93,72.1,39000.0,64.6813,65.068,64.6813,64.8342,39000.0
2014-03-14 10:30:00,72.1,72.2,71.94,71.94,28200.0,64.8342,64.9241,64.6903,64.6903,28200.0
2014-03-14 11:00:00,71.99,72.01,71.83,71.98,75700.0,64.7353,64.7532,64.5914,64.7263,75700.0
2014-03-14 11:30:00,71.98,72.0,71.83,71.95,46000.0,64.7263,64.7443,64.5914,64.6993,46000.0
2014-03-14 12:00:00,71.97,71.98,71.82,71.87,40300.0,64.7173,64.7263,64.5824,64.6274,40300.0
2014-03-14 12:30:00,71.88,72.06,71.84,72.04,59800.0,64.6363,64.7982,64.6004,64.7802,59800.0
2014-03-14 13:00:00,72.05,72.06,71.86,71.98,20200.0,64.7892,64.7982,64.6184,64.7263,20200.0
2014-03-14 13:30:00,71.97,71.99,71.82,71.94,19600.0,64.7173,64.7353,64.5824,64.6903,19600.0
2014-03-14 14:00:00,71.93,71.96,71.87,71.9,45700.0,64.6813,64.7083,64.6274,64.6543,45700.0
2014-03-14 14:30:00,71.9,71.91,71.7,71.72,66200.0,64.6543,64.6633,64.4745,64.4925,66200.0
2014-03-14 15:00:00,71.73,71.76,71.71,71.72,71100.0,64.5015,64.5284,64.4835,64.4925,71100.0
2014-03-14 15:30:00,71.72,71.76,71.35,71.46,186300.0,64.4925,64.5284,64.1598,64.2587,186300.0
2014-03-17 09:30:00,71.96,72.38,71.68,72.13,81900.0,64.7083,65.086,64.4565,64.8612,81900.0
2014-03-17 10:00:00,72.14,72.41,72.09,72.09,40600.0,64.8701,65.1129,64.8252,64.8252,40600.0
2014-03-17 10:30:00,72.1,72.13,71.85,71.95,20200.0,64.8342,64.8612,64.6094,64.6993,20200.0
2014-03-17 11:00:00,71.97,71.99,71.82,71.89,19400.0,64.7173,64.7353,64.5824,64.6453,19400.0
2014-03-17 11:30:00,71.91,72.11,71.87,72.09,29500.0,64.6633,64.8432,64.6274,64.8252,29500.0
2014-03-17 12:00:00,72.09,72.12,71.88,71.94,24000.0,64.8252,64.8522,64.6363,64.6903,24000.0
2014-03-17 12:30:00,71.93,72.02,71.88,72.02,14100.0,64.6813,64.7622,64.6363,64.7622,14100.0
2014-03-17 13:00:00,72.02,72.04,71.57,71.61,50300.0,64.7622,64.7802,64.3576,64.3936,50300.0
2014-03-17 13:30:00,71.6,71.68,71.5,71.68,36500.0,64.3846,64.4565,64.2946,64.4565,36500.0
2014-03-17 14:00:00,71.65,71.78,71.6,71.65,31300.0,64.4295,64.5464,64.3846,64.4295,31300.0
2014-03-17 14:30:00,71.65,71.73,71.61,71.73,22300.0,64.4295,64.5015,64.3936,64.5015,22300.0
2014-03-17 15:00:00,71.71,71.77,71.57,71.59,36200.0,64.4835,64.5374,64.3576,64.3756,36200.0
2014-03-17 15:30:00,71.6,71.61,71.29,71.5,132100.0,64.3846,64.3936,64.1058,64.2946,132100.0
2014-03-18 09:30:00,71.52,71.86,71.48,71.52,22500.0,64.3126,64.6184,64.2767,64.3126,22500.0
2014-03-18 10:00:00,71.56,71.63,71.34,71.35,63400.0,64.3486,64.4115,64.1508,64.1598,63400.0
2014-03-18 10:30:00,71.38,71.5,71.28,71.3,40500.0,64.1867,64.2946,64.0968,64.1148,40500.0
2014-03-18 11:00:00,71.28,71.56,71.27,71.5,40000.0,64.0968,64.3486,64.0878,64.2946,40000.0
2014-03-18 11:30:00,71.5,71.8,71.47,71.74,85900.0,64.2946,64.5644,64.2677,64.5105,85900.0
2014-03-18 12:00:00,71.7,71.74,71.42,71.46,27800.0,64.4745,64.5105,64.2227,64.2587,27800.0
2014-03-18 12:30:00,71.45,71.56,71.36,71.5,39700.0,64.2497,64.3486,64.1687,64.2946,39700.0
2014-03-18 13:00:00,71.5,71.67,71.45,71.61,68400.0,64.2946,64.4475,64.2497,64.3936,68400.0
2014-03-18 13:30:00,71.63,71.8,71.5,71.5,76000.0,64.4115,64.5644,64.2946,64.2946,76000.0
2014-03-18 14:00:00,71.51,71.55,71.4,71.4,67000.0,64.3036,64.3396,64.2047,64.2047,67000.0
2014-03-18 14:30:00,71.4,71.42,71.21,71.23,77800.0,64.2047,64.2227,64.0339,64.0518,77800.0
2014-03-18 15:00:00,71.24,71.26,71.02,71.04,104100.0,64.0608,64.0788,63.863,63.881,104100.0
2014-03-18 15:30:00,71.03,71.03,70.94,70.99,231500.0,63.872,63.872,63.7911,63.836,231500.0
2014-03-19 09:30:00,70.74,71.39,70.64,71.01,84200.0,63.6112,64.1957,63.5213,63.854,84200.0
2014-03-19 10:00:00,71.03,71.07,70.85,71.04,44700.0,63.872,63.908,63.7101,63.881,44700.0
2014-03-19 10:30:00,71.01,71.03,70.87,70.98,35200.0,63.854,63.872,63.7281,63.827,35200.0
2014-03-19 11:00:00,70.98,71.4,70.98,71.37,124600.0,63.827,64.2047,63.827,64.1777,124600.0
2014-03-19 11:30:00,71.33,71.34,71.21,71.34,31700.0,64.1418,64.1508,64.0339,64.1508,31700.0
2014-03-19 12:00:00,71.35,71.35,71.22,71.27,23000.0,64.1598,64.1598,64.0429,64.0878,23000.0
2014-03-19 12:30:00,71.28,71.28,71.02,71.02,17700.0,64.0968,64.0968,63.863,63.863,17700.0
2014-03-19 13:00:00,71.03,71.04,70.96,71.02,82800.0,63.872,63.881,63.8091,63.863,82800.0
2014-03-19 13:30:00,71.0,71.04,70.98,71.02,30900.0,63.845,63.881,63.827,63.863,30900.0
2014-03-19 14:00:00,71.03,71.15,70.8,71.07,65000.0,63.872,63.9799,63.6652,63.908,65000.0
2014-03-19 14:30:00,71.05,71.13,70.95,71.03,42000.0,63.89,63.9619,63.8001,63.872,42000.0
2014-03-19 15:00:00,71.05,71.11,70.68,71.11,121200.0,63.89,63.9439,63.5573,63.9439,121200.0
2014-03-19 15:30:00,71.08,71.22,70.98,70.99,87400.0,63.917,64.0429,63.827,63.836,87400.0
2014-03-20 09:30:00,70.69,70.75,69.94,70.02,281000.0,63.5663,63.6202,62.8918,62.9638,281000.0
2014-03-20 10:00:00,70.02,70.21,69.96,70.14,105800.0,62.9638,63.1346,62.9098,63.0717,105800.0
2014-03-20 10:30:00,70.17,70.54,70.13,70.54,116200.0,63.0987,63.4314,63.0627,63.4314,116200.0
2014-03-20 11:00:00,70.54,70.82,70.4,70.41,80700.0,63.4314,63.6832,63.3055,63.3145,80700.0
2014-03-20 11:30:00,70.4,70.46,70.25,70.39,51800.0,63.3055,63.3594,63.1706,63.2965,51800.0
2014-03-20 12:00:00,70.37,70.38,70.19,70.27,83700.0,63.2785,63.2875,63.1167,63.1886,83700.0
2014-03-20 12:30:00,70.26,70.37,70.18,70.25,69600.0,63.1796,63.2785,63.1077,63.1706,69600.0
2014-03-20 13:00:00,70.25,70.32,70.22,70.28,66700.0,63.1706,63.2336,63.1436,63.1976,66700.0
2014-03-20 13:30:00,70.28,70.38,70.15,70.38,61200.0,63.1976,63.2875,63.0807,63.2875,61200.0
2014-03-20 14:00:00,70.37,70.38,70.23,70.38,23400.0,63.2785,63.2875,63.1526,63.2875,23400.0
2014-03-20 14:30:00,70.39,70.39,70.24,70.24,32600.0,63.2965,63.2965,63.1616,63.1616,32600.0
2014-03-20 15:00:00,70.25,70.26,70.18,70.22,62700.0,63.1706,63.1796,63.1077,63.1436,62700.0
2014-03-20 15:30:00,70.23,70.25,70.12,70.18,187600.0,63.1526,63.1706,63.0537,63.1077,187600.0
2014-03-21 09:30:00,70.33,70.85,70.23,70.82,182500.0,63.2425,63.7101,63.1526,63.6832,182500.0
2014-03-21 10:00:00,70.78,71.05,70.78,70.89,47800.0,63.6472,63.89,63.6472,63.7461,47800.0
2014-03-21 10:30:00,70.85,71.08,70.8,71.05,46500.0,63.7101,63.917,63.6652,63.89,46500.0
2014-03-21 11:00:00,71.06,71.17,70.95,71.0,74300.0,63.899,63.9979,63.8001,63.845,74300.0
2014-03-21 11:30:00,70.99,71.03,70.61,70.61,351800.0,63.836,63.872,63.4943,63.4943,351800.0
2014-03-21 12:00:00,70.61,70.72,70.57,70.61,25900.0,63.4943,63.5932,63.4584,63.4943,25900.0
2014-03-21 12:30:00,70.58,70.73,70.58,70.61,13400.0,63.4674,63.6022,63.4674,63.4943,13400.0
2014-03-21 13:00:00,70.61,70.65,70.45,70.47,42400.0,63.4943,63.5303,63.3505,63.3684,42400.0
2014-03-21 13:30:00,70.47,70.55,70.27,70.34,36400.0,63.3684,63.4404,63.1886,63.2515,36400.0
2014-03-21 14:00:00,70.38,70.58,70.37,70.45,22800.0,63.2875,63.4674,63.2785,63.3505,22800.0
2014-03-21 14:30:00,70.45,70.48,70.27,70.29,47400.0,63.3505,63.3774,63.1886,63.2066,47400.0
2014-03-21 15:00:00,70.29,70.42,70.2,70.38,67800.0,63.2066,63.3235,63.1256,63.2875,67800.0
2014-03-21 15:30:00,70.36,70.36,70.03,70.11,183800.0,63.2695,63.2695,62.9728,63.0447,183800.0
2014-03-24 09:30:00,70.22,70.52,69.67,69.93,120100.0,63.1436,63.4134,62.6491,62.8829,120100.0
2014-03-24 10:00:00,69.91,70.04,69.72,69.93,95300.0,62.8649,62.9818,62.694,62.8829,95300.0
2014-03-24 10:30:00,69.9,69.91,69.68,69.75,99000.0,62.8559,62.8649,62.658,62.721,99000.0
2014-03-24 11:00:00,69.75,69.75,69.6,69.65,102400.0,62.721,62.721,62.5861,62.6311,102400.0
2014-03-24 11:30:00,69.64,69.67,69.51,69.6,94900.0,62.6221,62.6491,62.5052,62.5861,94900.0
2014-03-24 12:00:00,69.59,69.63,69.5,69.55,58700.0,62.5771,62.6131,62.4962,62.5411,58700.0
2014-03-24 12:30:00,69.56,69.63,69.55,69.57,49800.0,62.5501,62.6131,62.5411,62.5591,49800.0
2014-03-24 13:00:00,69.58,69.77,69.55,69.77,74500.0,62.5681,62.739,62.5411,62.739,74500.0
2014-03-24 13:30:00,69.78,69.91,69.61,69.64,45900.0,62.748,62.8649,62.5951,62.6221,45900.0
2014-03-24 14:00:00,69.67,69.83,69.52,69.83,92300.0,62.6491,62.7929,62.5142,62.7929,92300.0
2014-03-24 14:30:00,69.8,70.01,69.72,69.94,86600.0,62.766,62.9548,62.694,62.8918,86600.0
2014-03-24 15:00:00,69.96,69.96,69.83,69.91,86400.0,62.9098,62.9098,62.7929,62.8649,86400.0
2014-03-24 15:30:00,69.94,70.08,69.92,69.98,185400.0,62.8918,63.0177,62.8739,62.9278,185400.0
2014-03-25 09:30:00,70.43,70.76,70.12,70.69,83100.0,63.3325,63.6292,63.0537,63.5663,83100.0
2014-03-25 10:00:00,70.73,70.87,70.52,70.67,114700.0,63.6022,63.7281,63.4134,63.5483,114700.0
2014-03-25 10:30:00,70.68,70.69,70.15,70.31,91300.0,63.5573,63.5663,63.0807,63.2246,91300.0
2014-03-25 11:00:00,70.31,70.33,70.1,70.12,102400.0,63.2246,63.2425,63.0357,63.0537,102400.0
2014-03-25 11:30:00,70.13,70.21,70.0,70.1,162700.0,63.0627,63.1346,62.9458,63.0357,162700.0
2014-03-25 12:00:00,70.07,70.11,69.95,69.99,79800.0,63.0087,63.0447,62.9008,62.9368,79800.0
2014-03-25 12:30:00,69.95,70.0,69.88,69.9,72600.0,62.9008,62.9458,62.8379,62.8559,72600.0
2014-03-25 13:00:00,69.9,69.94,69.79,69.89,43000.0,62.8559,62.8918,62.757,62.8469,43000.0
2014-03-25 13:30:00,69.88,69.88,69.55,69.57,119700.0,62.8379,62.8379,62.5411,62.5591,119700.0
2014-03-25 14:00:00,69.57,69.6,69.33,69.58,77000.0,62.5591,62.5861,62.3433,62.5681,77000.0
2014-03-25 14:30:00,69.59,69.75,69.5,69.69,60200.0,62.5771,62.721,62.4962,62.667,60200.0
2014-03-25 15:00:00,69.68,69.93,69.68,69.85,166300.0,62.658,62.8829,62.658,62.8109,166300.0
2014-03-25 15:30:00,69.84,69.87,69.68,69.79,225500.0,62.8019,62.8289,62.658,62.757,225500.0
2014-03-26 09:30:00,69.87,70.54,69.56,70.09,112000.0,62.8289,63.4314,62.5501,63.0267,112000.0
2014-03-26 10:00:00,70.07,70.6,69.92,70.55,115300.0,63.0087,63.4853,62.8739,63.4404,115300.0
2014-03-26 10:30:00,70.52,70.78,70.29,70.38,197700.0,63.4134,63.6472,63.2066,63.2875,197700.0
2014-03-26 11:00:00,70.36,70.44,70.25,70.26,106300.0,63.2695,63.3415,63.1706,63.1796,106300.0
2014-03-26 11:30:00,70.26,70.31,70.21,70.27,34400.0,63.1796,63.2246,63.1346,63.1886,34400.0
2014-03-26 12:00:00,70.25,70.3,70.14,70.21,59300.0,63.1706,63.2156,63.0717,63.1346,59300.0
2014-03-26 12:30:00,70.2,70.29,70.15,70.25,45200.0,63.1256,63.2066,63.0807,63.1706,45200.0
2014-03-26 13:00:00,70.23,70.25,70.18,70.2,36300.0,63.1526,63.1706,63.1077,63.1256,36300.0
2014-03-26 13:30:00,70.19,70.19,69.91,69.96,84400.0,63.1167,63.1167,62.8649,62.9098,84400.0
2014-03-26 14:00:00,69.94,70.02,69.86,69.97,144500.0,62.8918,62.9638,62.8199,62.9188,144500.0
2014-03-26 14:30:00,69.94,70.09,69.92,70.0,69800.0,62.8918,63.0267,62.8739,62.9458,69800.0
2014-03-26 15:00:00,70.0,70.03,69.86,69.87,43300.0,62.9458,62.9728,62.8199,62.8289,43300.0
2014-03-26 15:30:00,69.86,69.89,69.65,69.75,188200.0,62.8199,62.8469,62.6311,62.721,188200.0
2014-03-27 09:30:00,69.53,69.9,69.51,69.73,66200.0,62.5232,62.8559,62.5052,62.703,66200.0
2014-03-27 10:00:00,69.7,69.9,69.67,69.8,49300.0,62.676,62.8559,62.6491,62.766,49300.0
2014-03-27 10:30:00,69.74,69.83,69.65,69.72,76200.0,62.712,62.7929,62.6311,62.694,76200.0
2014-03-27 11:00:00,69.71,69.89,69.68,69.76,33300.0,62.685,62.8469,62.658,62.73,33300.0
2014-03-27 11:30:00,69.76,69.81,69.66,69.69,47200.0,62.73,62.7749,62.6401,62.667,47200.0
2014-03-27 12:00:00,69.7,69.85,69.64,69.84,25400.0,62.676,62.8109,62.6221,62.8019,25400.0
2014-03-27 12:30:00,69.83,69.85,69.63,69.71,21700.0,62.7929,62.8109,62.6131,62.685,21700.0
2014-03-27 13:00:00,69.77,69.84,69.73,69.82,20600.0,62.739,62.8019,62.703,62.7839,20600.0
2014-03-27 13:30:00,69.83,69.99,69.81,69.99,42500.0,62.7929,62.9368,62.7749,62.9368,42500.0
2014-03-27 14:00:00,69.96,70.04,69.94,70.01,69300.0,62.9098,62.9818,62.8918,62.9548,69300.0
2014-03-27 14:30:00,70.0,70.08,69.98,70.06,42900.0,62.9458,63.0177,62.9278,62.9998,42900.0
2014-03-27 15:00:00,70.06,70.08,69.98,70.05,50700.0,62.9998,63.0177,62.9278,62.9908,50700.0
2014-03-27 15:30:00,70.04,70.07,69.94,69.97,125500.0,62.9818,63.0087,62.8918,62.9188,125500.0
2014-03-28 09:30:00,69.89,70.28,69.86,70.11,69800.0,62.8469,63.1976,62.8199,63.0447,69800.0
2014-03-28 10:00:00,70.14,70.52,70.12,70.45,54800.0,63.0717,63.4134,63.0537,63.3505,54800.0
2014-03-28 10:30:00,70.42,70.47,70.27,70.31,37900.0,63.3235,63.3684,63.1886,63.2246,37900.0
2014-03-28 11:00:00,70.32,70.37,70.26,70.28,32700.0,63.2336,63.2785,63.1796,63.1976,32700.0
2014-03-28 11:30:00,70.28,70.29,70.09,70.17,32800.0,63.1976,63.2066,63.0267,63.0987,32800.0
2014-03-28 12:00:00,70.18,70.25,70.15,70.2,29500.0,63.1077,63.1706,63.0807,63.1256,29500.0
2014-03-28 12:30:00,70.19,70.29,70.19,70.25,27400.0,63.1167,63.2066,63.1167,63.1706,27400.0
2014-03-28 13:00:00,70.25,70.26,70.03,70.07,30800.0,63.1706,63.1796,62.9728,63.0087,30800.0
2014-03-28 13:30:00,70.07,70.12,69.97,70.0,30000.0,63.0087,63.0537,62.9188,62.9458,30000.0
2014-03-28 14:00:00,69.99,70.01,69.85,69.96,78300.0,62.9368,62.9548,62.8109,62.9098,78300.0
2014-03-28 14:30:00,69.95,70.13,69.9,70.02,44900.0,62.9008,63.0627,62.8559,62.9638,44900.0
2014-03-28 15:00:00,70.03,70.04,69.9,70.01,79400.0,62.9728,62.9818,62.8559,62.9548,79400.0
2014-03-28 15:30:00,70.0,70.04,69.9,69.97,129400.0,62.9458,62.9818,62.8559,62.9188,129400.0
2014-03-31 09:30:00,70.29,70.81,70.26,70.67,70500.0,63.2066,63.6742,63.1796,63.5483,70500.0
2014-03-31 10:00:00,70.68,70.95,70.59,70.92,44800.0,63.5573,63.8001,63.4763,63.7731,44800.0
2014-03-31 10:30:00,70.94,71.27,70.92,71.05,55900.0,63.7911,64.0878,63.7731,63.89,55900.0
2014-03-31 11:00:00,71.02,71.3,70.95,71.05,48600.0,63.863,64.1148,63.8001,63.89,48600.0
2014-03-31 11:30:00,71.04,71.17,70.98,71.05,28700.0,63.881,63.9979,63.827,63.89,28700.0
2014-03-31 12:00:00,71.02,71.44,71.0,71.4,44800.0,63.863,64.2407,63.845,64.2047,44800.0
2014-03-31 12:30:00,71.42,71.63,71.37,71.6,49300.0,64.2227,64.4115,64.1777,64.3846,49300.0
2014-03-31 13:00:00,71.61,71.86,71.54,71.66,89700.0,64.3936,64.6184,64.3306,64.4385,89700.0
2014-03-31 13:30:00,71.65,71.66,71.42,71.5,31200.0,64.4295,64.4385,64.2227,64.2946,31200.0
2014-03-31 14:00:00,71.51,71.61,71.46,71.54,48100.0,64.3036,64.3936,64.2587,64.3306,48100.0
2014-03-31 14:30:00,71.54,71.7,71.52,71.68,49800.0,64.3306,64.4745,64.3126,64.4565,49800.0
2014-03-31 15:00:00,71.69,71.69,71.56,71.66,75300.0,64.4655,64.4655,64.3486,64.4385,75300.0
2014-03-31 15:30:00,71.67,72.01,71.65,71.92,371800.0,64.4475,64.7532,64.4295,64.6723,371800.0
2014-04-01 09:30:00,71.84,72.34,71.77,72.17,101800.0,64.6004,65.05,64.5374,64.8971,101800.0
2014-04-01 10:00:00,72.19,72.51,72.19,72.49,82100.0,64.9151,65.2029,64.9151,65.1849,82100.0
2014-04-01 10:30:00,72.49,72.6,72.33,72.57,105200.0,65.1849,65.2838,65.041,65.2568,105200.0
2014-04-01 11:00:00,72.56,72.59,72.39,72.45,188100.0,65.2478,65.2748,65.0949,65.1489,188100.0
2014-04-01 11:30:00,72.45,72.45,72.17,72.23,64900.0,65.1489,65.1489,64.8971,64.9511,64900.0
2014-04-01 12:00:00,72.28,72.4,72.23,72.3,59800.0,64.996,65.1039,64.9511,65.014,59800.0
2014-04-01 12:30:00,72.32,72.4,72.28,72.35,55400.0,65.032,65.1039,64.996,65.059,55400.0
2014-04-01 13:00:00,72.35,72.5,72.31,72.43,64500.0,65.059,65.1939,65.023,65.1309,64500.0
2014-04-01 13:30:00,72.42,72.54,72.35,72.44,102900.0,65.1219,65.2298,65.059,65.1399,102900.0
2014-04-01 14:00:00,72.44,72.58,72.4,72.43,36000.0,65.1399,65.2658,65.1039,65.1309,36000.0
2014-04-01 14:30:00,72.44,72.71,72.43,72.7,80900.0,65.1399,65.3827,65.1309,65.3737,80900.0
2014-04-01 15:00:00,72.69,72.94,72.6,72.86,98500.0,65.3647,65.5895,65.2838,65.5176,98500.0
2014-04-01 15:30:00,72.87,73.05,72.76,73.04,161100.0,65.5266,65.6884,65.4277,65.6794,161100.0
2014-04-02 09:30:00,72.79,73.12,72.72,72.91,100300.0,65.4546,65.7514,65.3917,65.5625,100300.0
2014-04-02 10:00:00,72.93,73.37,72.93,73.34,35000.0,65.5805,65.9762,65.5805,65.9492,35000.0
2014-04-02 10:30:00,73.31,73.42,73.3,73.41,28100.0,65.9222,66.0212,65.9132,66.0122,28100.0
2014-04-02 11:00:00,73.4,73.76,73.4,73.64,118100.0,66.0032,66.3269,66.0032,66.219,118100.0
2014-04-02 11:30:00,73.65,73.98,73.55,73.95,105000.0,66.228,66.5247,66.1381,66.4977,105000.0
2014-04-02 12:00:00,73.94,74.02,73.83,73.93,102900.0,66.4887,66.5607,66.3898,66.4798,102900.0
2014-04-02 12:30:00,73.95,74.05,73.9,74.0,43300.0,66.4977,66.5877,66.4528,66.5427,43300.0
2014-04-02 13:00:00,74.01,74.06,73.93,74.0,82300.0,66.5517,66.5967,66.4798,66.5427,82300.0
2014-04-02 13:30:00,73.99,74.05,73.92,74.03,97900.0,66.5337,66.5877,66.4708,66.5697,97900.0
2014-04-02 14:00:00,74.04,74.1,74.0,74.06,41500.0,66.5787,66.6326,66.5427,66.5967,41500.0
2014-04-02 14:30:00,74.07,74.07,74.0,74.05,82200.0,66.6056,66.6056,66.5427,66.5877,82200.0
2014-04-02 15:00:00,74.04,74.05,73.97,74.05,143600.0,66.5787,66.5877,66.5157,66.5877,143600.0
2014-04-02 15:30:00,74.06,74.2,74.03,74.2,244200.0,66.5967,66.7225,66.5697,66.7225,244200.0
2014-04-03 09:30:00,73.7,74.13,73.65,73.97,101300.0,66.2729,66.6596,66.228,66.5157,101300.0
2014-04-03 10:00:00,73.98,74.1,73.78,73.81,84700.0,66.5247,66.6326,66.3449,66.3718,84700.0
2014-04-03 10:30:00,73.82,73.99,73.55,73.93,64300.0,66.3808,66.5337,66.1381,66.4798,64300.0
2014-04-03 11:00:00,73.91,74.06,73.88,73.9,52500.0,66.4618,66.5967,66.4348,66.4528,52500.0
2014-04-03 11:30:00,73.9,74.02,73.79,73.98,52800.0,66.4528,66.5607,66.3539,66.5247,52800.0
2014-04-03 12:00:00,73.98,74.04,73.86,73.93,34000.0,66.5247,66.5787,66.4168,66.4798,34000.0
2014-04-03 12:30:00,73.91,73.95,73.76,73.87,37300.0,66.4618,66.4977,66.3269,66.4258,37300.0
2014-04-03 13:00:00,73.85,74.02,73.84,73.97,52100.0,66.4078,66.5607,66.3988,66.5157,52100.0
2014-04-03 13:30:00,73.96,73.98,73.86,73.95,33500.0,66.5067,66.5247,66.4168,66.4977,33500.0
2014-04-03 14:00:00,73.96,73.96,73.83,73.85,39700.0,66.5067,66.5067,66.3898,66.4078,39700.0
2014-04-03 14:30:00,73.83,73.84,73.63,73.79,45000.0,66.3898,66.3988,66.21,66.3539,45000.0
2014-04-03 15:00:00,73.79,73.94,73.76,73.91,53600.0,66.3539,66.4887,66.3269,66.4618,53600.0
2014-04-03 15:30:00,73.9,73.9,73.69,73.8,140100.0,66.4528,66.4528,66.2639,66.3629,140100.0
2014-04-04 09:30:00,74.29,74.29,73.7,73.89,82000.0,66.8035,66.8035,66.2729,66.4438,82000.0
2014-04-04 10:00:00,73.89,74.0,73.69,73.94,41900.0,66.4438,66.5427,66.2639,66.4887,41900.0
2014-04-04 10:30:00,73.96,74.05,73.68,73.76,51800.0,66.5067,66.5877,66.255,66.3269,51800.0
2014-04-04 11:00:00,73.75,73.78,73.6,73.64,122100.0,66.3179,66.3449,66.183,66.219,122100.0
2014-04-04 11:30:00,73.63,73.67,73.5,73.62,79100.0,66.21,66.246,66.0931,66.201,79100.0
2014-04-04 12:00:00,73.63,73.63,73.33,73.48,60700.0,66.21,66.21,65.9402,66.0751,60700.0
2014-04-04 12:30:00,73.47,73.54,73.28,73.33,41600.0,66.0661,66.1291,65.8953,65.9402,41600.0
2014-04-04 13:00:00,73.34,73.54,73.33,73.5,39900.0,65.9492,66.1291,65.9402,66.0931,39900.0
2014-04-04 13:30:00,73.48,73.6,73.45,73.53,33900.0,66.0751,66.183,66.0481,66.1201,33900.0
2014-04-04 14:00:00,73.51,73.63,73.38,73.55,48700.0,66.1021,66.21,65.9852,66.1381,48700.0
2014-04-04 14:30:00,73.52,73.56,73.29,73.52,86000.0,66.1111,66.147,65.9043,66.1111,86000.0
2014-04-04 15:00:00,73.53,73.54,73.39,73.43,80100.0,66.1201,66.1291,65.9942,66.0301,80100.0
2014-04-04 15:30:00,73.44,73.45,73.27,73.38,150700.0,66.0391,66.0481,65.8863,65.9852,150700.0
2014-04-07 09:30:00,72.94,73.33,72.46,72.81,206900.0,65.5895,65.9402,65.1579,65.4726,206900.0
2014-04-07 10:00:00,72.76,72.76,72.09,72.17,47500.0,65.4277,65.4277,64.8252,64.8971,47500.0
2014-04-07 10:30:00,72.17,72.34,72.08,72.33,124700.0,64.8971,65.05,64.8162,65.041,124700.0
2014-04-07 11:00:00,72.31,72.38,72.17,72.25,92900.0,65.023,65.086,64.8971,64.9691,92900.0
2014-04-07 11:30:00,72.23,72.32,72.1,72.13,124100.0,64.9511,65.032,64.8342,64.8612,124100.0
2014-04-07 12:00:00,72.13,72.22,72.11,72.19,91100.0,64.8612,64.9421,64.8432,64.9151,91100.0
2014-04-07 12:30:00,72.18,72.23,72.12,72.2,44500.0,64.9061,64.9511,64.8522,64.9241,44500.0
2014-04-07 13:00:00,72.2,72.23,72.09,72.19,50600.0,64.9241,64.9511,64.8252,64.9151,50600.0
2014-04-07 13:30:00,72.19,72.38,72.15,72.34,55100.0,64.9151,65.086,64.8791,65.05,55100.0
2014-04-07 14:00:00,72.31,72.35,72.1,72.21,72300.0,65.023,65.059,64.8342,64.9331,72300.0
2014-04-07 14:30:00,72.18,72.21,72.06,72.16,51100.0,64.9061,64.9331,64.7982,64.8881,51100.0
2014-04-07 15:00:00,72.16,72.23,72.04,72.12,78000.0,64.8881,64.9511,64.7802,64.8522,78000.0
2014-04-07 15:30:00,72.1,72.12,71.94,72.06,213700.0,64.8342,64.8522,64.6903,64.7982,213700.0
2014-04-08 09:30:00,72.04,72.28,71.76,72.17,80400.0,64.7802,64.996,64.5284,64.8971,80400.0
2014-04-08 10:00:00,72.19,72.3,71.81,71.91,82300.0,64.9151,65.014,64.5734,64.6633,82300.0
2014-04-08 10:30:00,71.94,72.2,71.89,71.99,74600.0,64.6903,64.9241,64.6453,64.7353,74600.0
2014-04-08 11:00:00,72.01,72.19,71.98,72.06,104700.0,64.7532,64.9151,64.7263,64.7982,104700.0
2014-04-08 11:30:00,72.0,72.11,71.98,72.07,59700.0,64.7443,64.8432,64.7263,64.8072,59700.0
2014-04-08 12:00:00,72.09,72.16,72.03,72.16,59400.0,64.8252,64.8881,64.7712,64.8881,59400.0
2014-04-08 12:30:00,72.15,72.15,72.0,72.01,29900.0,64.8791,64.8791,64.7443,64.7532,29900.0
2014-04-08 13:00:00,72.04,72.25,71.97,72.18,35700.0,64.7802,64.9691,64.7173,64.9061,35700.0
2014-04-08 13:30:00,72.25,72.28,72.14,72.27,28300.0,64.9691,64.996,64.8701,64.987,28300.0
2014-04-08 14:00:00,72.28,72.28,72.1,72.21,29900.0,64.996,64.996,64.8342,64.9331,29900.0
2014-04-08 14:30:00,72.22,72.27,72.12,72.15,28800.0,64.9421,64.987,64.8522,64.8791,28800.0
2014-04-08 15:00:00,72.15,72.25,72.13,72.19,58000.0,64.8791,64.9691,64.8612,64.9151,58000.0
2014-04-08 15:30:00,72.18,72.34,72.14,72.31,190200.0,64.9061,65.05,64.8701,65.023,190200.0
2014-04-09 09:30:00,72.53,72.79,72.28,72.53,51100.0,65.2208,65.4546,64.996,65.2208,51100.0
2014-04-09 10:00:00,72.54,72.81,72.51,72.75,72800.0,65.2298,65.4726,65.2029,65.4187,72800.0
2014-04-09 10:30:00,72.76,72.87,72.25,72.25,85700.0,65.4277,65.5266,64.9691,64.9691,85700.0
2014-04-09 11:00:00,72.24,72.3,72.11,72.23,63000.0,64.9601,65.014,64.8432,64.9511,63000.0
2014-04-09 11:30:00,72.19,72.26,72.06,72.21,125900.0,64.9151,64.978,64.7982,64.9331,125900.0
2014-04-09 12:00:00,72.2,72.51,72.13,72.49,40300.0,64.9241,65.2029,64.8612,65.1849,40300.0
2014-04-09 12:30:00,72.47,72.56,72.3,72.33,19800.0,65.1669,65.2478,65.014,65.041,19800.0
2014-04-09 13:00:00,72.34,72.66,72.34,72.66,20600.0,65.05,65.3377,65.05,65.3377,20600.0
2014-04-09 13:30:00,72.65,72.67,72.41,72.41,31600.0,65.3287,65.3467,65.1129,65.1129,31600.0
2014-04-09 14:00:00,72.44,72.7,72.43,72.66,52700.0,65.1399,65.3737,65.1309,65.3377,52700.0
2014-04-09 14:30:00,72.66,72.68,72.47,72.51,42700.0,65.3377,65.3557,65.1669,65.2029,42700.0
2014-04-09 15:00:00,72.52,72.6,72.45,72.59,49500.0,65.2118,65.2838,65.1489,65.2748,49500.0
2014-04-09 15:30:00,72.6,72.82,72.59,72.82,103200.0,65.2838,65.4816,65.2748,65.4816,103200.0
2014-04-10 09:30:00,72.84,72.93,72.56,72.77,43000.0,65.4996,65.5805,65.2478,65.4367,43000.0
2014-04-10 10:00:00,72.8,73.07,72.69,72.88,55600.0,65.4636,65.7064,65.3647,65.5356,55600.0
2014-04-10 10:30:00,72.9,72.97,72.58,72.58,73900.0,65.5536,65.6165,65.2658,65.2658,73900.0
2014-04-10 11:00:00,72.54,72.54,72.03,72.03,153000.0,65.2298,65.2298,64.7712,64.7712,153000.0
2014-04-10 11:30:00,72.06,72.26,72.05,72.16,47400.0,64.7982,64.978,64.7892,64.8881,47400.0
2014-04-10 12:00:00,72.15,72.25,71.93,71.99,20600.0,64.8791,64.9691,64.6813,64.7353,20600.0
2014-04-10 12:30:00,72.01,72.08,71.78,71.89,80200.0,64.7532,64.8162,64.5464,64.6453,80200.0
2014-04-10 13:00:00,71.88,72.01,71.76,71.88,89000.0,64.6363,64.7532,64.5284,64.6363,89000.0
2014-04-10 13:30:00,71.84,72.2,71.84,72.17,70300.0,64.6004,64.9241,64.6004,64.8971,70300.0
2014-04-10 14:00:00,72.15,72.44,72.12,72.3,41300.0,64.8791,65.1399,64.8522,65.014,41300.0
2014-04-10 14:30:00,72.3,72.45,72.19,72.19,82600.0,65.014,65.1489,64.9151,64.9151,82600.0
2014-04-10 15:00:00,72.18,72.18,71.8,71.87,72800.0,64.9061,64.9061,64.5644,64.6274,72800.0
2014-04-10 15:30:00,71.85,72.13,71.85,71.96,158800.0,64.6094,64.8612,64.6094,64.7083,158800.0
2014-04-11 09:30:00,71.75,72.38,71.59,72.29,76200.0,64.5194,65.086,64.3756,65.005,76200.0
2014-04-11 10:00:00,72.33,72.33,71.97,72.04,80800.0,65.041,65.041,64.7173,64.7802,80800.0
2014-04-11 10:30:00,72.0,72.37,71.94,72.37,106600.0,64.7443,65.077,64.6903,65.077,106600.0
2014-04-11 11:00:00,72.37,72.38,72.14,72.24,86900.0,65.077,65.086,64.8701,64.9601,86900.0
2014-04-11 11:30:00,72.22,72.22,71.95,72.03,74000.0,64.9421,64.9421,64.6993,64.7712,74000.0
2014-04-11 12:00:00,72.03,72.05,71.73,71.82,72000.0,64.7712,64.7892,64.5015,64.5824,72000.0
2014-04-11 12:30:00,71.82,71.95,71.74,71.93,81300.0,64.5824,64.6993,64.5105,64.6813,81300.0
2014-04-11 13:00:00,71.92,71.92,71.83,71.91,112700.0,64.6723,64.6723,64.5914,64.6633,112700.0
2014-04-11 13:30:00,71.92,71.95,71.82,71.9,143300.0,64.6723,64.6993,64.5824,64.6543,143300.0
2014-04-11 14:00:00,71.93,72.05,71.92,72.04,118900.0,64.6813,64.7892,64.6723,64.7802,118900.0
2014-04-11 14:30:00,72.03,72.05,71.56,71.58,120300.0,64.7712,64.7892,64.3486,64.3666,120300.0
2014-04-11 15:00:00,71.58,71.73,71.45,71.66,42300.0,64.3666,64.5015,64.2497,64.4385,42300.0
2014-04-11 15:30:00,71.66,71.76,71.5,71.51,159300.0,64.4385,64.5284,64.2946,64.3036,159300.0
2014-04-14 09:30:00,73.61,76.12,72.16,73.69,437900.0,66.192,68.4491,64.8881,66.2639,437900.0
2014-04-14 10:00:00,73.69,73.69,72.71,73.34,210200.0,66.2639,66.2639,65.3827,65.9492,210200.0
2014-04-14 10:30:00,73.36,73.38,72.5,73.22,132900.0,65.9672,65.9852,65.1939,65.8413,132900.0
2014-04-14 11:00:00,73.22,73.67,72.92,72.94,200700.0,65.8413,66.246,65.5715,65.5895,200700.0
2014-04-14 11:30:00,72.94,73.26,72.93,73.16,88000.0,65.5895,65.8773,65.5805,65.7874,88000.0
2014-04-14 12:00:00,73.15,73.75,73.13,73.75,87000.0,65.7784,66.3179,65.7604,66.3179,87000.0
2014-04-14 12:30:00,73.76,73.81,73.34,73.48,75000.0,66.3269,66.3718,65.9492,66.0751,75000.0
2014-04-14 13:00:00,73.48,73.72,73.15,73.18,86500.0,66.0751,66.2909,65.7784,65.8053,86500.0
2014-04-14 13:30:00,73.18,73.37,72.88,73.09,76700.0,65.8053,65.9762,65.5356,65.7244,76700.0
2014-04-14 14:00:00,73.09,73.41,73.02,73.24,84700.0,65.7244,66.0122,65.6615,65.8593,84700.0
2014-04-14 14:30:00,73.24,73.55,73.17,73.4,96500.0,65.8593,66.1381,65.7963,66.0032,96500.0
2014-04-14 15:00:00,73.4,73.51,73.26,73.33,120100.0,66.0032,66.1021,65.8773,65.9402,120100.0
2014-04-14 15:30:00,73.33,74.54,73.32,74.43,444500.0,65.9402,67.0283,65.9312,66.9294,444500.0
2014-04-15 09:30:00,74.83,74.91,73.71,74.41,163100.0,67.2891,67.361,66.2819,66.9114,163100.0
2014-04-15 10:00:00,74.39,74.46,73.99,74.1,166800.0,66.8934,66.9563,66.5337,66.6326,166800.0
2014-04-15 10:30:00,74.1,74.25,73.89,74.05,114200.0,66.6326,66.7675,66.4438,66.5877,114200.0
2014-04-15 11:00:00,74.08,74.08,73.48,73.66,102000.0,66.6146,66.6146,66.0751,66.237,102000.0
2014-04-15 11:30:00,73.67,73.81,73.45,73.62,86000.0,66.246,66.3718,66.0481,66.201,86000.0
2014-04-15 12:00:00,73.67,73.67,73.44,73.61,90100.0,66.246,66.246,66.0391,66.192,90100.0
2014-04-15 12:30:00,73.62,73.73,73.48,73.48,53700.0,66.201,66.2999,66.0751,66.0751,53700.0
2014-04-15 13:00:00,73.47,73.59,73.29,73.48,56700.0,66.0661,66.174,65.9043,66.0751,56700.0
2014-04-15 13:30:00,73.52,73.8,73.48,73.8,72700.0,66.1111,66.3629,66.0751,66.3629,72700.0
2014-04-15 14:00:00,73.8,74.04,73.75,73.89,89800.0,66.3629,66.5787,66.3179,66.4438,89800.0
2014-04-15 14:30:00,73.88,73.96,73.83,73.9,75000.0,66.4348,66.5067,66.3898,66.4528,75000.0
2014-04-15 15:00:00,73.89,74.29,73.88,74.29,104700.0,66.4438,66.8035,66.4348,66.8035,104700.0
2014-04-15 15:30:00,74.28,74.44,74.25,74.43,284000.0,66.7945,66.9384,66.7675,66.9294,284000.0
2014-04-16 09:30:00,74.92,74.99,74.48,74.67,134800.0,67.37,67.4329,66.9743,67.1452,134800.0
2014-04-16 10:00:00,74.67,74.9,74.64,74.77,100000.0,67.1452,67.352,67.1182,67.2351,100000.0
2014-04-16 10:30:00,74.75,75.08,74.74,74.95,95000.0,67.2171,67.5139,67.2081,67.397,95000.0
2014-04-16 11:00:00,74.96,75.07,74.79,75.07,99500.0,67.406,67.5049,67.2531,67.5049,99500.0
2014-04-16 11:30:00,75.07,75.3,75.05,75.3,49100.0,67.5049,67.7117,67.4869,67.7117,49100.0
2014-04-16 12:00:00,75.31,75.41,75.27,75.4,33100.0,67.7207,67.8106,67.6847,67.8016,33100.0
2014-04-16 12:30:00,75.4,75.54,75.4,75.44,41700.0,67.8016,67.9275,67.8016,67.8376,41700.0
2014-04-16 13:00:00,75.45,75.58,75.38,75.53,81100.0,67.8466,67.9635,67.7836,67.9185,81100.0
2014-04-16 13:30:00,75.5,75.54,75.39,75.42,39300.0,67.8915,67.9275,67.7926,67.8196,39300.0
2014-04-16 14:00:00,75.39,75.45,75.23,75.24,65600.0,67.7926,67.8466,67.6488,67.6577,65600.0
2014-04-16 14:30:00,75.25,75.58,75.25,75.58,66700.0,67.6667,67.9635,67.6667,67.9635,66700.0
2014-04-16 15:00:00,75.54,75.64,75.46,75.63,68600.0,67.9275,68.0174,67.8556,68.0084,68600.0
2014-04-16 15:30:00,75.64,75.82,75.6,75.81,328400.0,68.0174,68.1793,67.9815,68.1703,328400.0
2014-04-17 09:30:00,75.62,76.08,75.41,75.91,76500.0,67.9994,68.4131,67.8106,68.2602,76500.0
2014-04-17 10:00:00,75.91,75.98,75.69,75.97,57200.0,68.2602,68.3232,68.0624,68.3142,57200.0
2014-04-17 10:30:00,75.99,76.2,75.93,76.15,41500.0,68.3322,68.521,68.2782,68.476,41500.0
2014-04-17 11:00:00,76.15,76.27,76.13,76.19,61200.0,68.476,68.5839,68.4581,68.512,61200.0
2014-04-17 11:30:00,76.2,76.27,76.06,76.08,59300.0,68.521,68.5839,68.3951,68.4131,59300.0
2014-04-17 12:00:00,76.09,76.12,75.79,75.93,57100.0,68.4221,68.4491,68.1523,68.2782,57100.0
2014-04-17 12:30:00,75.94,76.07,75.83,76.05,21500.0,68.2872,68.4041,68.1883,68.3861,21500.0
2014-04-17 13:00:00,76.05,76.18,76.04,76.12,34200.0,68.3861,68.503,68.3771,68.4491,34200.0
2014-04-17 13:30:00,76.12,76.22,76.07,76.1,52700.0,68.4491,68.539,68.4041,68.4311,52700.0
2014-04-17 14:00:00,76.11,76.11,75.95,75.99,31100.0,68.4401,68.4401,68.2962,68.3322,31100.0
2014-04-17 14:30:00,75.99,76.0,75.74,75.9,38800.0,68.3322,68.3412,68.1074,68.2512,38800.0
2014-04-17 15:00:00,75.9,76.03,75.8,75.82,62600.0,68.2512,68.3681,68.1613,68.1793,62600.0
2014-04-17 15:30:00,75.83,75.94,75.79,75.8,110500.0,68.1883,68.2872,68.1523,68.1613,110500.0
2014-04-21 09:30:00,75.84,76.26,75.61,76.06,27500.0,68.1973,68.575,67.9905,68.3951,27500.0
2014-04-21 10:00:00,76.11,76.16,75.79,75.83,41100.0,68.4401,68.485,68.1523,68.1883,41100.0
2014-04-21 10:30:00,75.83,75.83,75.46,75.48,122100.0,68.1883,68.1883,67.8556,67.8736,122100.0
2014-04-21 11:00:00,75.51,75.99,75.47,75.86,49500.0,67.9005,68.3322,67.8646,68.2153,49500.0
2014-04-21 11:30:00,75.84,76.02,75.78,75.95,58400.0,68.1973,68.3591,68.1433,68.2962,58400.0
2014-04-21 12:00:00,75.96,76.12,75.85,75.87,25800.0,68.3052,68.4491,68.2063,68.2243,25800.0
2014-04-21 12:30:00,75.85,75.93,75.76,75.91,17500.0,68.2063,68.2782,68.1253,68.2602,17500.0
2014-04-21 13:00:00,75.91,75.93,75.73,75.76,31100.0,68.2602,68.2782,68.0984,68.1253,31100.0
2014-04-21 13:30:00,75.79,76.18,75.76,76.18,26800.0,68.1523,68.503,68.1253,68.503,26800.0
2014-04-21 14:00:00,76.18,76.25,76.12,76.16,25400.0,68.503,68.566,68.4491,68.485,25400.0
2014-04-21 14:30:00,76.19,76.38,76.18,76.33,31600.0,68.512,68.6829,68.503,68.6379,31600.0
2014-04-21 15:00:00,76.33,76.39,76.21,76.27,44000.0,68.6379,68.6919,68.53,68.5839,44000.0
2014-04-21 15:30:00,76.25,76.44,76.23,76.39,97700.0,68.566,68.7368,68.548,68.6919,97700.0
2014-04-22 09:30:00,76.46,76.57,76.22,76.25,33700.0,68.7548,68.8537,68.539,68.566,33700.0
2014-04-22 10:00:00,76.31,76.51,75.93,75.93,78300.0,68.6199,68.7998,68.2782,68.2782,78300.0
2014-04-22 10:30:00,75.94,75.99,75.87,75.89,42000.0,68.2872,68.3322,68.2243,68.2422,42000.0
2014-04-22 11:00:00,75.9,76.24,75.88,76.19,95900.0,68.2512,68.557,68.2332,68.512,95900.0
2014-04-22 11:30:00,76.21,76.61,76.19,76.59,70200.0,68.53,68.8897,68.512,68.8717,70200.0
2014-04-22 12:00:00,76.59,76.83,76.59,76.75,36900.0,68.8717,69.0875,68.8717,69.0156,36900.0
2014-04-22 12:30:00,76.78,76.9,76.76,76.86,17800.0,69.0425,69.1505,69.0246,69.1145,17800.0
2014-04-22 13:00:00,76.88,76.91,76.76,76.82,40900.0,69.1325,69.1594,69.0246,69.0785,40900.0
2014-04-22 13:30:00,76.81,76.93,76.81,76.92,23700.0,69.0695,69.1774,69.0695,69.1684,23700.0
2014-04-22 14:00:00,76.91,77.01,76.9,76.93,30300.0,69.1594,69.2494,69.1505,69.1774,30300.0
2014-04-22 14:30:00,76.94,77.01,76.92,76.97,30800.0,69.1864,69.2494,69.1684,69.2134,30800.0
2014-04-22 15:00:00,76.98,76.98,76.79,76.8,42800.0,69.2224,69.2224,69.0515,69.0605,42800.0
2014-04-22 15:30:00,76.82,76.83,76.72,76.8,111400.0,69.0785,69.0875,68.9886,69.0605,111400.0
2014-04-23 09:30:00,76.72,76.99,76.32,76.74,35700.0,68.9886,69.2314,68.6289,69.0066,35700.0
2014-04-23 10:00:00,76.67,76.69,76.5,76.65,47700.0,68.9436,68.9616,68.7908,68.9257,47700.0
2014-04-23 10:30:00,76.63,76.71,76.27,76.35,25400.0,68.9077,68.9796,68.5839,68.6559,25400.0
2014-04-23 11:00:00,76.39,76.39,76.14,76.24,38700.0,68.6919,68.6919,68.467,68.557,38700.0
2014-04-23 11:30:00,76.22,76.38,76.18,76.26,45500.0,68.539,68.6829,68.503,68.575,45500.0
2014-04-23 12:00:00,76.29,76.35,76.21,76.27,36000.0,68.6019,68.6559,68.53,68.5839,36000.0
2014-04-23 12:30:00,76.24,76.41,76.24,76.32,42700.0,68.557,68.7098,68.557,68.6289,42700.0
2014-04-23 13:00:00,76.33,76.38,76.24,76.34,18500.0,68.6379,68.6829,68.557,68.6469,18500.0
2014-04-23 13:30:00,76.34,76.42,76.14,76.14,35800.0,68.6469,68.7188,68.467,68.467,35800.0
2014-04-23 14:00:00,76.14,76.21,76.03,76.07,40300.0,68.467,68.53,68.3681,68.4041,40300.0
2014-04-23 14:30:00,76.04,76.07,75.87,75.89,42400.0,68.3771,68.4041,68.2243,68.2422,42400.0
2014-04-23 15:00:00,75.89,76.08,75.87,75.96,46000.0,68.2422,68.4131,68.2243,68.3052,46000.0
2014-04-23 15:30:00,75.97,76.17,75.88,76.15,230100.0,68.3142,68.494,68.2332,68.476,230100.0
2014-04-24 09:30:00,76.34,76.41,75.68,75.68,51800.0,68.6469,68.7098,68.0534,68.0534,51800.0
2014-04-24 10:00:00,75.69,75.79,75.38,75.54,47400.0,68.0624,68.1523,67.7836,67.9275,47400.0
2014-04-24 10:30:00,75.57,75.75,75.52,75.72,53200.0,67.9545,68.1163,67.9095,68.0894,53200.0
2014-04-24 11:00:00,75.69,76.03,75.69,75.99,42800.0,68.0624,68.3681,68.0624,68.3322,42800.0
2014-04-24 11:30:00,75.99,76.26,75.99,76.15,14900.0,68.3322,68.575,68.3322,68.476,14900.0
2014-04-24 12:00:00,76.18,76.34,76.16,76.18,20000.0,68.503,68.6469,68.485,68.503,20000.0
2014-04-24 12:30:00,76.2,76.21,76.05,76.14,13100.0,68.521,68.53,68.3861,68.467,13100.0
2014-04-24 13:00:00,76.16,76.16,76.03,76.11,17100.0,68.485,68.485,68.3681,68.4401,17100.0
2014-04-24 13:30:00,76.08,76.09,75.93,75.94,16600.0,68.4131,68.4221,68.2782,68.2872,16600.0
2014-04-24 14:00:00,75.96,76.0,75.89,75.97,29400.0,68.3052,68.3412,68.2422,68.3142,29400.0
2014-04-24 14:30:00,75.95,76.05,75.9,75.99,21200.0,68.2962,68.3861,68.2512,68.3322,21200.0
2014-04-24 15:00:00,76.01,76.11,75.95,76.03,39000.0,68.3501,68.4401,68.2962,68.3681,39000.0
2014-04-24 15:30:00,76.03,76.06,75.89,76.04,94600.0,68.3681,68.3951,68.2422,68.3771,94600.0
2014-04-25 09:30:00,75.75,76.05,75.48,75.56,65600.0,68.1163,68.3861,67.8736,67.9455,65600.0
2014-04-25 10:00:00,75.56,76.07,75.46,75.81,29300.0,67.9455,68.4041,67.8556,68.1703,29300.0
2014-04-25 10:30:00,75.78,75.78,75.44,75.51,49300.0,68.1433,68.1433,67.8376,67.9005,49300.0
2014-04-25 11:00:00,75.48,75.54,75.24,75.53,28500.0,67.8736,67.9275,67.6577,67.9185,28500.0
2014-04-25 11:30:00,75.56,75.69,75.51,75.6,31500.0,67.9455,68.0624,67.9005,67.9815,31500.0
2014-04-25 12:00:00,75.6,75.63,75.38,75.46,24200.0,67.9815,68.0084,67.7836,67.8556,24200.0
2014-04-25 12:30:00,75.5,75.55,75.35,75.39,29200.0,67.8915,67.9365,67.7567,67.7926,29200.0
2014-04-25 13:00:00,75.41,75.41,75.24,75.37,20200.0,67.8106,67.8106,67.6577,67.7746,20200.0
2014-04-25 13:30:00,75.34,75.36,75.17,75.17,33200.0,67.7477,67.7656,67.5948,67.5948,33200.0
2014-04-25 14:00:00,75.17,75.3,75.12,75.25,72600.0,67.5948,67.7117,67.5498,67.6667,72600.0
2014-04-25 14:30:00,75.25,75.42,75.14,75.3,35900.0,67.6667,67.8196,67.5678,67.7117,35900.0
2014-04-25 15:00:00,75.31,75.54,75.31,75.54,32800.0,67.7207,67.9275,67.7207,67.9275,32800.0
2014-04-25 15:30:00,75.54,75.61,75.39,75.51,88200.0,67.9275,67.9905,67.7926,67.9005,88200.0
2014-04-28 09:30:00,75.91,76.13,75.59,76.08,100900.0,68.2602,68.4581,67.9725,68.4131,100900.0
2014-04-28 10:00:00,76.08,76.4,75.83,76.38,74700.0,68.4131,68.7008,68.1883,68.6829,74700.0
2014-04-28 10:30:00,76.39,76.43,75.9,75.93,51600.0,68.6919,68.7278,68.2512,68.2782,51600.0
2014-04-28 11:00:00,75.95,76.02,75.67,75.7,46400.0,68.2962,68.3591,68.0444,68.0714,46400.0
2014-04-28 11:30:00,75.73,75.86,75.63,75.66,38100.0,68.0984,68.2153,68.0084,68.0354,38100.0
2014-04-28 12:00:00,75.64,75.78,75.61,75.75,22100.0,68.0174,68.1433,67.9905,68.1163,22100.0
2014-04-28 12:30:00,75.78,75.82,75.68,75.75,70000.0,68.1433,68.1793,68.0534,68.1163,70000.0
2014-04-28 13:00:00,75.76,75.76,75.43,75.52,76600.0,68.1253,68.1253,67.8286,67.9095,76600.0
2014-04-28 13:30:00,75.5,75.53,75.34,75.41,38800.0,67.8915,67.9185,67.7477,67.8106,38800.0
2014-04-28 14:00:00,75.42,75.64,75.29,75.54,31900.0,67.8196,68.0174,67.7027,67.9275,31900.0
2014-04-28 14:30:00,75.54,75.55,75.39,75.4,33100.0,67.9275,67.9365,67.7926,67.8016,33100.0
2014-04-28 15:00:00,75.41,75.69,75.41,75.55,91400.0,67.8106,68.0624,67.8106,67.9365,91400.0
2014-04-28 15:30:00,75.55,75.61,75.45,75.47,74700.0,67.9365,67.9905,67.8466,67.8646,74700.0
2014-04-29 09:30:00,75.71,76.03,75.07,75.52,61900.0,68.0804,68.3681,67.5049,67.9095,61900.0
2014-04-29 10:00:00,75.5,75.72,75.08,75.18,76900.0,67.8915,68.0894,67.5139,67.6038,76900.0
2014-04-29 10:30:00,75.2,75.5,75.17,75.39,14400.0,67.6218,67.8915,67.5948,67.7926,14400.0
2014-04-29 11:00:00,75.36,75.58,75.35,75.55,18000.0,67.7656,67.9635,67.7567,67.9365,18000.0
2014-04-29 11:30:00,75.56,75.64,75.44,75.64,41400.0,67.9455,68.0174,67.8376,68.0174,41400.0
2014-04-29 12:00:00,75.64,75.65,75.59,75.64,26300.0,68.0174,68.0264,67.9725,68.0174,26300.0
2014-04-29 12:30:00,75.64,75.85,75.6,75.83,38400.0,68.0174,68.2063,67.9815,68.1883,38400.0
2014-04-29 13:00:00,75.8,75.95,75.76,75.85,55700.0,68.1613,68.2962,68.1253,68.2063,55700.0
2014-04-29 13:30:00,75.85,76.03,75.83,76.0,68100.0,68.2063,68.3681,68.1883,68.3412,68100.0
2014-04-29 14:00:00,75.98,76.05,75.86,75.91,18600.0,68.3232,68.3861,68.2153,68.2602,18600.0
2014-04-29 14:30:00,75.91,75.92,75.8,75.84,37900.0,68.2602,68.2692,68.1613,68.1973,37900.0
2014-04-29 15:00:00,75.83,76.11,75.82,76.08,83000.0,68.1883,68.4401,68.1793,68.4131,83000.0
2014-04-29 15:30:00,76.08,76.09,75.4,75.51,278100.0,68.4131,68.4221,67.8016,67.9005,278100.0
2014-04-30 09:30:00,75.69,75.95,75.42,75.6,85800.0,68.0624,68.2962,67.8196,67.9815,85800.0
2014-04-30 10:00:00,75.65,75.9,75.63,75.83,51600.0,68.0264,68.2512,68.0084,68.1883,51600.0
2014-04-30 10:30:00,75.83,75.96,75.69,75.79,28000.0,68.1883,68.3052,68.0624,68.1523,28000.0
2014-04-30 11:00:00,75.8,75.83,75.6,75.68,25500.0,68.1613,68.1883,67.9815,68.0534,25500.0
2014-04-30 11:30:00,75.7,75.85,75.65,75.75,20400.0,68.0714,68.2063,68.0264,68.1163,20400.0
2014-04-30 12:00:00,75.76,75.95,75.76,75.82,36700.0,68.1253,68.2962,68.1253,68.1793,36700.0
2014-04-30 12:30:00,75.85,76.11,75.81,75.99,26800.0,68.2063,68.4401,68.1703,68.3322,26800.0
2014-04-30 13:00:00,76.0,76.18,75.96,76.18,49100.0,68.3412,68.503,68.3052,68.503,49100.0
2014-04-30 13:30:00,76.16,76.31,76.14,76.24,20600.0,68.485,68.6199,68.467,68.557,20600.0
2014-04-30 14:00:00,76.2,76.4,76.09,76.21,42400.0,68.521,68.7008,68.4221,68.53,42400.0
2014-04-30 14:30:00,76.21,76.49,76.17,76.4,35700.0,68.53,68.7818,68.494,68.7008,35700.0
2014-04-30 15:00:00,76.41,76.42,76.06,76.16,34200.0,68.7098,68.7188,68.3951,68.485,34200.0
2014-04-30 15:30:00,76.17,76.23,75.99,76.09,79100.0,68.494,68.548,68.3322,68.4221,79100.0
2014-05-01 09:30:00,76.24,76.5,75.62,75.82,32300.0,68.557,68.7908,67.9994,68.1793,32300.0
2014-05-01 10:00:00,75.82,76.08,75.66,76.0,25700.0,68.1793,68.4131,68.0354,68.3412,25700.0
2014-05-01 10:30:00,76.01,76.38,76.01,76.31,42600.0,68.3501,68.6829,68.3501,68.6199,42600.0
2014-05-01 11:00:00,76.31,76.58,76.31,76.51,19800.0,68.6199,68.8627,68.6199,68.7998,19800.0
2014-05-01 11:30:00,76.52,76.96,76.52,76.81,49400.0,68.8088,69.2044,68.8088,69.0695,49400.0
2014-05-01 12:00:00,76.82,76.94,76.74,76.9,83300.0,69.0785,69.1864,69.0066,69.1505,83300.0
2014-05-01 12:30:00,76.89,76.96,76.79,76.94,47200.0,69.1415,69.2044,69.0515,69.1864,47200.0
2014-05-01 13:00:00,76.93,77.03,76.82,76.98,65400.0,69.1774,69.2674,69.0785,69.2224,65400.0
2014-05-01 13:30:00,76.99,77.01,76.82,76.83,92700.0,69.2314,69.2494,69.0785,69.0875,92700.0
2014-05-01 14:00:00,76.86,77.06,76.85,77.05,53800.0,69.1145,69.2943,69.1055,69.2853,53800.0
2014-05-01 14:30:00,77.04,77.04,76.77,76.99,73000.0,69.2763,69.2763,69.0336,69.2314,73000.0
2014-05-01 15:00:00,76.96,77.08,76.92,76.97,30600.0,69.2044,69.3123,69.1684,69.2134,30600.0
2014-05-01 15:30:00,76.98,77.18,76.98,77.11,83900.0,69.2224,69.4022,69.2224,69.3393,83900.0
2014-05-02 09:30:00,77.0,77.61,76.98,77.46,30600.0,69.2404,69.7889,69.2224,69.654,30600.0
2014-05-02 10:00:00,77.46,77.86,77.46,77.68,37700.0,69.654,70.0137,69.654,69.8519,37700.0
2014-05-02 10:30:00,77.68,77.86,77.18,77.48,35000.0,69.8519,70.0137,69.4022,69.672,35000.0
2014-05-02 11:00:00,77.45,77.65,77.45,77.47,36900.0,69.645,69.8249,69.645,69.663,36900.0
2014-05-02 11:30:00,77.5,77.7,77.41,77.6,26400.0,69.69,69.8698,69.6091,69.7799,26400.0
2014-05-02 12:00:00,77.63,77.64,77.26,77.26,26000.0,69.8069,69.8159,69.4742,69.4742,26000.0
2014-05-02 12:30:00,77.25,77.33,77.21,77.28,15000.0,69.4652,69.5371,69.4292,69.4922,15000.0
2014-05-02 13:00:00,77.3,77.32,77.03,77.03,17000.0,69.5101,69.5281,69.2674,69.2674,17000.0
2014-05-02 13:30:00,77.02,77.08,76.97,76.97,27200.0,69.2584,69.3123,69.2134,69.2134,27200.0
2014-05-02 14:00:00,76.96,77.21,76.89,77.2,19100.0,69.2044,69.4292,69.1415,69.4202,19100.0
2014-05-02 14:30:00,77.2,77.31,77.13,77.13,18400.0,69.4202,69.5191,69.3573,69.3573,18400.0
2014-05-02 15:00:00,77.12,77.15,76.9,76.91,35100.0,69.3483,69.3753,69.1505,69.1594,35100.0
2014-05-02 15:30:00,76.92,77.09,76.89,76.94,80500.0,69.1684,69.3213,69.1415,69.1864,80500.0
2014-05-05 09:30:00,76.44,76.67,75.93,76.26,28900.0,68.7368,68.9436,68.2782,68.575,28900.0
2014-05-05 10:00:00,76.32,76.66,76.27,76.37,40400.0,68.6289,68.9346,68.5839,68.6739,40400.0
2014-05-05 10:30:00,76.41,76.91,76.41,76.76,24400.0,68.7098,69.1594,68.7098,69.0246,24400.0
2014-05-05 11:00:00,76.78,76.8,76.54,76.66,18300.0,69.0425,69.0605,68.8267,68.9346,18300.0
2014-05-05 11:30:00,76.7,76.8,76.52,76.67,10600.0,68.9706,69.0605,68.8088,68.9436,10600.0
2014-05-05 12:00:00,76.67,76.71,76.5,76.67,12500.0,68.9436,68.9796,68.7908,68.9436,12500.0
2014-05-05 12:30:00,76.62,76.66,76.52,76.52,8200.0,68.8987,68.9346,68.8088,68.8088,8200.0
2014-05-05 13:00:00,76.54,76.55,76.37,76.46,11500.0,68.8267,68.8357,68.6739,68.7548,11500.0
2014-05-05 13:30:00,76.46,76.62,76.46,76.56,9600.0,68.7548,68.8987,68.7548,68.8447,9600.0
2014-05-05 14:00:00,76.6,76.71,76.6,76.68,16400.0,68.8807,68.9796,68.8807,68.9526,16400.0
2014-05-05 14:30:00,76.64,76.88,76.63,76.76,16000.0,68.9167,69.1325,68.9077,69.0246,16000.0
2014-05-05 15:00:00,76.74,76.75,76.58,76.61,14800.0,69.0066,69.0156,68.8627,68.8897,14800.0
2014-05-05 15:30:00,76.63,76.65,76.55,76.57,42900.0,68.9077,68.9257,68.8357,68.8537,42900.0
2014-05-06 09:30:00,76.24,76.56,76.17,76.44,45000.0,68.557,68.8447,68.494,68.7368,45000.0
2014-05-06 10:00:00,76.44,76.85,76.39,76.85,23800.0,68.7368,69.1055,68.6919,69.1055,23800.0
2014-05-06 10:30:00,76.9,77.0,76.65,76.65,24000.0,69.1505,69.2404,68.9257,68.9257,24000.0
2014-05-06 11:00:00,76.64,76.86,76.53,76.84,60400.0,68.9167,69.1145,68.8177,69.0965,60400.0
2014-05-06 11:30:00,76.79,76.93,76.79,76.93,5400.0,69.0515,69.1774,69.0515,69.1774,5400.0
2014-05-06 12:00:00,76.95,77.02,76.89,76.99,18800.0,69.1954,69.2584,69.1415,69.2314,18800.0
2014-05-06 12:30:00,76.99,76.99,76.86,76.89,7900.0,69.2314,69.2314,69.1145,69.1415,7900.0
2014-05-06 13:00:00,76.89,76.94,76.71,76.74,15900.0,69.1415,69.1864,68.9796,69.0066,15900.0
2014-05-06 13:30:00,76.76,76.76,76.44,76.44,29600.0,69.0246,69.0246,68.7368,68.7368,29600.0
2014-05-06 14:00:00,76.44,76.47,76.33,76.38,16300.0,68.7368,68.7638,68.6379,68.6829,16300.0
2014-05-06 14:30:00,76.36,76.48,76.33,76.47,20900.0,68.6649,68.7728,68.6379,68.7638,20900.0
2014-05-06 15:00:00,76.42,76.73,76.36,76.72,41800.0,68.7188,68.9976,68.6649,68.9886,41800.0
2014-05-06 15:30:00,76.72,76.78,76.5,76.53,70300.0,68.9886,69.0425,68.7908,68.8177,70300.0
2014-05-07 09:30:00,76.44,77.01,76.25,76.62,28700.0,68.9164,69.4303,68.7451,69.0787,28700.0
2014-05-07 10:00:00,76.58,76.67,76.0,76.16,23700.0,69.0426,69.1238,68.5197,68.664,23700.0
2014-05-07 10:30:00,76.16,76.38,76.08,76.14,30500.0,68.664,68.8623,68.5918,68.6459,30500.0
2014-05-07 11:00:00,76.12,76.3,76.1,76.12,28400.0,68.6279,68.7902,68.6099,68.6279,28400.0
2014-05-07 11:30:00,76.12,76.65,76.12,76.48,22400.0,68.6279,69.1057,68.6279,68.9525,22400.0
2014-05-07 12:00:00,76.48,76.48,76.13,76.15,47500.0,68.9525,68.9525,68.6369,68.6549,47500.0
2014-05-07 12:30:00,76.16,76.18,75.91,75.91,16600.0,68.664,68.682,68.4386,68.4386,16600.0
2014-05-07 13:00:00,75.95,76.04,75.9,75.94,22500.0,68.4746,68.5558,68.4295,68.4656,22500.0
2014-05-07 13:30:00,75.97,76.0,75.7,75.7,25900.0,68.4927,68.5197,68.2492,68.2492,25900.0
2014-05-07 14:00:00,75.69,76.0,75.65,75.99,24200.0,68.2402,68.5197,68.2042,68.5107,24200.0
2014-05-07 14:30:00,76.02,76.03,75.92,76.01,27700.0,68.5377,68.5468,68.4476,68.5287,27700.0
2014-05-07 15:00:00,76.01,76.25,75.9,76.22,66700.0,68.5287,68.7451,68.4295,68.7181,66700.0
2014-05-07 15:30:00,76.21,76.61,76.2,76.53,146800.0,68.709,69.0697,68.7,68.9975,146800.0
2014-05-08 09:30:00,76.57,77.03,76.07,76.84,45000.0,69.0336,69.4483,68.5828,69.277,45000.0
2014-05-08 10:00:00,76.83,77.2,76.82,77.0,90900.0,69.268,69.6016,69.259,69.4213,90900.0
2014-05-08 10:30:00,77.0,77.15,76.96,76.99,26400.0,69.4213,69.5565,69.3852,69.4123,26400.0
2014-05-08 11:00:00,77.0,77.13,76.97,77.11,48600.0,69.4213,69.5385,69.3942,69.5205,48600.0
2014-05-08 11:30:00,77.1,77.17,77.01,77.03,24500.0,69.5114,69.5745,69.4303,69.4483,24500.0
2014-05-08 12:00:00,77.05,77.11,77.0,77.11,46300.0,69.4664,69.5205,69.4213,69.5205,46300.0
2014-05-08 12:30:00,77.1,77.12,76.8,76.86,63000.0,69.5114,69.5295,69.241,69.2951,63000.0
2014-05-08 13:00:00,76.87,77.01,76.74,76.77,76900.0,69.3041,69.4303,69.1869,69.2139,76900.0
2014-05-08 13:30:00,76.78,76.78,76.48,76.53,38100.0,69.2229,69.2229,68.9525,68.9975,38100.0
2014-05-08 14:00:00,76.52,76.54,76.16,76.26,58100.0,68.9885,69.0066,68.664,68.7541,58100.0
2014-05-08 14:30:00,76.25,76.25,75.81,75.9,55000.0,68.7451,68.7451,68.3484,68.4295,55000.0
2014-05-08 15:00:00,75.9,75.91,75.76,75.83,146800.0,68.4295,68.4386,68.3033,68.3664,146800.0
2014-05-08 15:30:00,75.83,75.98,75.78,75.79,149800.0,68.3664,68.5017,68.3214,68.3304,149800.0
2014-05-09 09:30:00,75.65,75.75,75.2,75.31,63600.0,68.2042,68.2943,67.7984,67.8976,63600.0
2014-05-09 10:00:00,75.28,75.84,75.23,75.66,45900.0,67.8706,68.3755,67.8255,68.2132,45900.0
2014-05-09 10:30:00,75.65,75.83,75.41,75.48,30100.0,68.2042,68.3664,67.9878,68.0509,30100.0
2014-05-09 11:00:00,75.46,75.53,75.26,75.39,29000.0,68.0329,68.096,67.8525,67.9697,29000.0
2014-05-09 11:30:00,75.39,75.71,75.39,75.68,23800.0,67.9697,68.2583,67.9697,68.2312,23800.0
2014-05-09 12:00:00,75.67,75.69,75.49,75.6,21200.0,68.2222,68.2402,68.0599,68.1591,21200.0
2014-05-09 12:30:00,75.61,75.81,75.61,75.76,21600.0,68.1681,68.3484,68.1681,68.3033,21600.0
2014-05-09 13:00:00,75.76,75.78,75.57,75.57,21700.0,68.3033,68.3214,68.132,68.132,21700.0
2014-05-09 13:30:00,75.57,75.6,75.47,75.48,17900.0,68.132,68.1591,68.0419,68.0509,17900.0
2014-05-09 14:00:00,75.5,75.55,75.39,75.51,28500.0,68.0689,68.114,67.9697,68.0779,28500.0
2014-05-09 14:30:00,75.53,75.82,75.51,75.76,24000.0,68.096,68.3574,68.0779,68.3033,24000.0
2014-05-09 15:00:00,75.77,75.9,75.54,75.62,25700.0,68.3123,68.4295,68.105,68.1771,25700.0
2014-05-09 15:30:00,75.62,75.81,75.55,75.77,103000.0,68.1771,68.3484,68.114,68.3123,103000.0
2014-05-12 09:30:00,76.08,76.75,75.96,76.59,17100.0,68.5918,69.1959,68.4836,69.0516,17100.0
2014-05-12 10:00:00,76.66,76.77,76.58,76.59,29000.0,69.1147,69.2139,69.0426,69.0516,29000.0
2014-05-12 10:30:00,76.64,76.68,76.43,76.44,21500.0,69.0967,69.1328,68.9074,68.9164,21500.0
2014-05-12 11:00:00,76.41,76.7,76.41,76.63,28100.0,68.8894,69.1508,68.8894,69.0877,28100.0
2014-05-12 11:30:00,76.66,76.74,76.53,76.55,37800.0,69.1147,69.1869,68.9975,69.0156,37800.0
2014-05-12 12:00:00,76.53,76.59,76.49,76.57,26100.0,68.9975,69.0516,68.9615,69.0336,26100.0
2014-05-12 12:30:00,76.57,76.61,76.49,76.52,28600.0,69.0336,69.0697,68.9615,68.9885,28600.0
2014-05-12 13:00:00,76.52,76.66,76.5,76.55,89200.0,68.9885,69.1147,68.9705,69.0156,89200.0
2014-05-12 13:30:00,76.57,76.69,76.55,76.69,12700.0,69.0336,69.1418,69.0156,69.1418,12700.0
2014-05-12 14:00:00,76.71,76.75,76.63,76.71,59800.0,69.1598,69.1959,69.0877,69.1598,59800.0
2014-05-12 14:30:00,76.71,76.96,76.67,76.93,13100.0,69.1598,69.3852,69.1238,69.3582,13100.0
2014-05-12 15:00:00,76.93,76.96,76.75,76.77,37800.0,69.3582,69.3852,69.1959,69.2139,37800.0
2014-05-12 15:30:00,76.77,76.94,76.76,76.91,140000.0,69.2139,69.3672,69.2049,69.3401,140000.0
2014-05-13 09:30:00,77.0,77.2,76.76,76.98,43200.0,69.4213,69.6016,69.2049,69.4033,43200.0
2014-05-13 10:00:00,76.96,77.1,76.96,77.1,50400.0,69.3852,69.5114,69.3852,69.5114,50400.0
2014-05-13 10:30:00,77.11,77.25,77.11,77.15,16800.0,69.5205,69.6467,69.5205,69.5565,16800.0
2014-05-13 11:00:00,77.15,77.31,77.13,77.24,58800.0,69.5565,69.7008,69.5385,69.6377,58800.0
2014-05-13 11:30:00,77.23,77.24,76.96,77.23,47700.0,69.6286,69.6377,69.3852,69.6286,47700.0
2014-05-13 12:00:00,77.22,77.32,77.13,77.25,72000.0,69.6196,69.7098,69.5385,69.6467,72000.0
2014-05-13 12:30:00,77.25,77.32,77.17,77.28,32200.0,69.6467,69.7098,69.5745,69.6737,32200.0
2014-05-13 13:00:00,77.26,77.34,77.14,77.14,94200.0,69.6557,69.7278,69.5475,69.5475,94200.0
2014-05-13 13:30:00,77.16,77.25,77.03,77.23,61300.0,69.5655,69.6467,69.4483,69.6286,61300.0
2014-05-13 14:00:00,77.22,77.36,77.22,77.3,27900.0,69.6196,69.7458,69.6196,69.6918,27900.0
2014-05-13 14:30:00,77.33,77.36,77.29,77.36,32800.0,69.7188,69.7458,69.6827,69.7458,32800.0
2014-05-13 15:00:00,77.36,77.39,77.26,77.34,45200.0,69.7458,69.7729,69.6557,69.7278,45200.0
2014-05-13 15:30:00,77.33,77.5,77.31,77.49,83100.0,69.7188,69.8721,69.7008,69.8631,83100.0
2014-05-14 09:30:00,77.16,77.45,77.04,77.31,37400.0,69.5655,69.827,69.4573,69.7008,37400.0
2014-05-14 10:00:00,77.33,77.39,77.01,77.27,35400.0,69.7188,69.7729,69.4303,69.6647,35400.0
2014-05-14 10:30:00,77.28,77.34,77.03,77.03,28400.0,69.6737,69.7278,69.4483,69.4483,28400.0
2014-05-14 11:00:00,77.08,77.27,77.04,77.19,24000.0,69.4934,69.6647,69.4573,69.5926,24000.0
2014-05-14 11:30:00,77.23,77.35,77.17,77.2,16200.0,69.6286,69.7368,69.5745,69.6016,16200.0
2014-05-14 12:00:00,77.16,77.33,77.16,77.26,19400.0,69.5655,69.7188,69.5655,69.6557,19400.0
2014-05-14 12:30:00,77.26,77.38,77.2,77.21,21600.0,69.6557,69.7639,69.6016,69.6106,21600.0
2014-05-14 13:00:00,77.22,77.25,77.01,77.05,30600.0,69.6196,69.6467,69.4303,69.4664,30600.0
2014-05-14 13:30:00,77.04,77.13,77.01,77.1,14400.0,69.4573,69.5385,69.4303,69.5114,14400.0
2014-05-14 14:00:00,77.1,77.18,77.09,77.18,12600.0,69.5114,69.5836,69.5024,69.5836,12600.0
2014-05-14 14:30:00,77.18,77.22,76.95,76.95,34100.0,69.5836,69.6196,69.3762,69.3762,34100.0
2014-05-14 15:00:00,76.98,77.07,76.95,77.06,27700.0,69.4033,69.4844,69.3762,69.4754,27700.0
2014-05-14 15:30:00,77.06,77.15,77.0,77.07,73600.0,69.4754,69.5565,69.4213,69.4844,73600.0
2014-05-15 09:30:00,76.89,77.02,76.64,76.86,55800.0,69.3221,69.4393,69.0967,69.2951,55800.0
2014-05-15 10:00:00,76.88,76.88,76.33,76.46,65400.0,69.3131,69.3131,68.8172,68.9344,65400.0
2014-05-15 10:30:00,76.46,76.84,76.3,76.77,69500.0,68.9344,69.277,68.7902,69.2139,69500.0
2014-05-15 11:00:00,76.77,76.77,76.33,76.38,36300.0,69.2139,69.2139,68.8172,68.8623,36300.0
2014-05-15 11:30:00,76.41,76.63,76.29,76.38,17200.0,68.8894,69.0877,68.7812,68.8623,17200.0
2014-05-15 12:00:00,76.31,76.47,76.29,76.43,18800.0,68.7992,68.9434,68.7812,68.9074,18800.0
2014-05-15 12:30:00,76.45,76.75,76.45,76.74,14300.0,68.9254,69.1959,68.9254,69.1869,14300.0
2014-05-15 13:00:00,76.74,76.74,76.56,76.62,19500.0,69.1869,69.1869,69.0246,69.0787,19500.0
2014-05-15 13:30:00,76.6,76.86,76.57,76.84,14600.0,69.0607,69.2951,69.0336,69.277,14600.0
2014-05-15 14:00:00,76.86,77.05,76.73,76.85,21500.0,69.2951,69.4664,69.1779,69.286,21500.0
2014-05-15 14:30:00,76.91,77.16,76.91,77.1,20100.0,69.3401,69.5655,69.3401,69.5114,20100.0
2014-05-15 15:00:00,77.09,77.09,76.9,76.91,26000.0,69.5024,69.5024,69.3311,69.3401,26000.0
2014-05-15 15:30:00,76.91,77.03,76.91,76.97,61000.0,69.3401,69.4483,69.3401,69.3942,61000.0
2014-05-16 09:30:00,77.05,77.11,76.67,76.85,49100.0,69.4664,69.5205,69.1238,69.286,49100.0
2014-05-16 10:00:00,76.9,76.98,76.52,76.6,20600.0,69.3311,69.4033,68.9885,69.0607,20600.0
2014-05-16 10:30:00,76.58,76.79,76.58,76.68,32300.0,69.0426,69.232,69.0426,69.1328,32300.0
2014-05-16 11:00:00,76.64,76.88,76.63,76.7,14400.0,69.0967,69.3131,69.0877,69.1508,14400.0
2014-05-16 11:30:00,76.73,76.8,76.63,76.7,56100.0,69.1779,69.241,69.0877,69.1508,56100.0
2014-05-16 12:00:00,76.7,76.8,76.62,76.62,9100.0,69.1508,69.241,69.0787,69.0787,9100.0
2014-05-16 12:30:00,76.62,76.66,76.51,76.51,8800.0,69.0787,69.1147,68.9795,68.9795,8800.0
2014-05-16 13:00:00,76.51,76.52,76.4,76.48,32400.0,68.9795,68.9885,68.8803,68.9525,32400.0
2014-05-16 13:30:00,76.5,76.62,76.48,76.49,11400.0,68.9705,69.0787,68.9525,68.9615,11400.0
2014-05-16 14:00:00,76.51,76.59,76.46,76.51,18600.0,68.9795,69.0516,68.9344,68.9795,18600.0
2014-05-16 14:30:00,76.51,76.91,76.51,76.91,20200.0,68.9795,69.3401,68.9795,69.3401,20200.0
2014-05-16 15:00:00,76.91,77.03,76.91,76.92,22900.0,69.3401,69.4483,69.3401,69.3492,22900.0
2014-05-16 15:30:00,76.95,76.96,76.84,76.88,60700.0,69.3762,69.3852,69.277,69.3131,60700.0
2014-05-19 09:30:00,76.81,77.58,76.61,77.43,41600.0,69.25,69.9442,69.0697,69.809,41600.0
2014-05-19 10:00:00,77.43,77.68,77.33,77.66,22700.0,69.809,70.0344,69.7188,70.0163,22700.0
2014-05-19 10:30:00,77.68,77.69,77.6,77.64,19700.0,70.0344,70.0434,69.9622,69.9983,19700.0
2014-05-19 11:00:00,77.66,77.9,77.62,77.66,25100.0,70.0163,70.2327,69.9803,70.0163,25100.0
2014-05-19 11:30:00,77.66,77.76,77.65,77.74,10400.0,70.0163,70.1065,70.0073,70.0884,10400.0
2014-05-19 12:00:00,77.74,77.78,77.59,77.61,15300.0,70.0884,70.1245,69.9532,69.9712,15300.0
2014-05-19 12:30:00,77.59,77.62,77.5,77.52,28300.0,69.9532,69.9803,69.8721,69.8901,28300.0
2014-05-19 13:00:00,77.53,77.63,77.49,77.55,14100.0,69.8991,69.9893,69.8631,69.9171,14100.0
2014-05-19 13:30:00,77.54,77.56,77.46,77.54,15700.0,69.9081,69.9262,69.836,69.9081,15700.0
2014-05-19 14:00:00,77.55,77.59,77.46,77.54,23500.0,69.9171,69.9532,69.836,69.9081,23500.0
2014-05-19 14:30:00,77.55,77.68,77.46,77.68,25500.0,69.9171,70.0344,69.836,70.0344,25500.0
2014-05-19 15:00:00,77.65,77.69,77.52,77.62,23800.0,70.0073,70.0434,69.8901,69.9803,23800.0
2014-05-19 15:30:00,77.63,77.79,77.63,77.64,88200.0,69.9893,70.1335,69.9893,69.9983,88200.0
2014-05-20 09:30:00,77.74,77.84,77.28,77.31,41800.0,70.0884,70.1786,69.6737,69.7008,41800.0
2014-05-20 10:00:00,77.27,77.35,77.02,77.07,54200.0,69.6647,69.7368,69.4393,69.4844,54200.0
2014-05-20 10:30:00,77.04,77.27,77.02,77.27,22600.0,69.4573,69.6647,69.4393,69.6647,22600.0
2014-05-20 11:00:00,77.28,77.28,76.99,77.0,18400.0,69.6737,69.6737,69.4123,69.4213,18400.0
2014-05-20 11:30:00,77.01,77.1,76.83,76.86,19500.0,69.4303,69.5114,69.268,69.2951,19500.0
2014-05-20 12:00:00,76.88,76.88,76.66,76.7,47900.0,69.3131,69.3131,69.1147,69.1508,47900.0
2014-05-20 12:30:00,76.7,76.78,76.66,76.72,24000.0,69.1508,69.2229,69.1147,69.1688,24000.0
2014-05-20 13:00:00,76.72,76.75,76.52,76.61,25700.0,69.1688,69.1959,68.9885,69.0697,25700.0
2014-05-20 13:30:00,76.63,76.69,76.42,76.45,51100.0,69.0877,69.1418,68.8984,68.9254,51100.0
2014-05-20 14:00:00,76.45,76.62,76.45,76.59,39700.0,68.9254,69.0787,68.9254,69.0516,39700.0
2014-05-20 14:30:00,76.6,76.7,76.48,76.69,67400.0,69.0607,69.1508,68.9525,69.1418,67400.0
2014-05-20 15:00:00,76.71,77.01,76.69,77.0,89500.0,69.1598,69.4303,69.1418,69.4213,89500.0
2014-05-20 15:30:00,76.99,77.21,76.94,77.0,60500.0,69.4123,69.6106,69.3672,69.4213,60500.0
2014-05-21 09:30:00,77.17,77.49,77.0,77.04,20500.0,69.5745,69.8631,69.4213,69.4573,20500.0
2014-05-21 10:00:00,77.16,77.23,76.75,76.89,41400.0,69.5655,69.6286,69.1959,69.3221,41400.0
2014-05-21 10:30:00,76.87,77.0,76.78,76.9,41700.0,69.3041,69.4213,69.2229,69.3311,41700.0
2014-05-21 11:00:00,76.87,76.93,76.65,76.69,43900.0,69.3041,69.3582,69.1057,69.1418,43900.0
2014-05-21 11:30:00,76.7,76.7,76.19,76.25,92100.0,69.1508,69.1508,68.691,68.7451,92100.0
2014-05-21 12:00:00,76.25,76.62,76.25,76.62,36800.0,68.7451,69.0787,68.7451,69.0787,36800.0
2014-05-21 12:30:00,76.62,76.92,76.61,76.9,15800.0,69.0787,69.3492,69.0697,69.3311,15800.0
2014-05-21 13:00:00,76.93,77.02,76.73,76.73,21900.0,69.3582,69.4393,69.1779,69.1779,21900.0
2014-05-21 13:30:00,76.72,76.72,76.58,76.61,21000.0,69.1688,69.1688,69.0426,69.0697,21000.0
2014-05-21 14:00:00,76.62,76.79,76.33,76.56,36100.0,69.0787,69.232,68.8172,69.0246,36100.0
2014-05-21 14:30:00,76.59,76.83,76.59,76.75,22900.0,69.0516,69.268,69.0516,69.1959,22900.0
2014-05-21 15:00:00,76.75,76.94,76.72,76.77,26300.0,69.1959,69.3672,69.1688,69.2139,26300.0
2014-05-21 15:30:00,76.75,76.81,76.59,76.59,77700.0,69.1959,69.25,69.0516,69.0516,77700.0
2014-05-22 09:30:00,76.65,77.06,76.34,76.86,29800.0,69.1057,69.4754,68.8262,69.2951,29800.0
2014-05-22 10:00:00,76.86,76.95,76.63,76.81,26300.0,69.2951,69.3762,69.0877,69.25,26300.0
2014-05-22 10:30:00,76.73,77.03,76.73,76.84,44500.0,69.1779,69.4483,69.1779,69.277,44500.0
2014-05-22 11:00:00,76.87,77.02,76.73,77.01,100100.0,69.3041,69.4393,69.1779,69.4303,100100.0
2014-05-22 11:30:00,77.02,77.16,76.97,77.06,10900.0,69.4393,69.5655,69.3942,69.4754,10900.0
2014-05-22 12:00:00,77.05,77.22,77.03,77.2,12300.0,69.4664,69.6196,69.4483,69.6016,12300.0
2014-05-22 12:30:00,77.21,77.47,77.2,77.36,52600.0,69.6106,69.845,69.6016,69.7458,52600.0
2014-05-22 13:00:00,77.42,77.57,77.4,77.53,18100.0,69.7999,69.9352,69.7819,69.8991,18100.0
2014-05-22 13:30:00,77.55,77.55,77.3,77.37,39900.0,69.9171,69.9171,69.6918,69.7549,39900.0
2014-05-22 14:00:00,77.36,77.43,77.33,77.37,39000.0,69.7458,69.809,69.7188,69.7549,39000.0
2014-05-22 14:30:00,77.36,77.42,77.31,77.36,44600.0,69.7458,69.7999,69.7008,69.7458,44600.0
2014-05-22 15:00:00,77.38,77.49,77.29,77.46,64900.0,69.7639,69.8631,69.6827,69.836,64900.0
2014-05-22 15:30:00,77.46,77.64,77.45,77.45,118700.0,69.836,69.9983,69.827,69.827,118700.0
2014-05-23 09:30:00,77.75,77.81,77.04,77.1,63500.0,70.0975,70.1516,69.4573,69.5114,63500.0
2014-05-23 10:00:00,77.11,77.26,77.03,77.15,66800.0,69.5205,69.6557,69.4483,69.5565,66800.0
2014-05-23 10:30:00,77.18,77.29,77.1,77.16,36700.0,69.5836,69.6827,69.5114,69.5655,36700.0
2014-05-23 11:00:00,77.17,77.25,77.0,77.05,56500.0,69.5745,69.6467,69.4213,69.4664,56500.0
2014-05-23 11:30:00,77.03,77.1,76.98,77.03,35800.0,69.4483,69.5114,69.4033,69.4483,35800.0
2014-05-23 12:00:00,77.02,77.15,77.02,77.12,25700.0,69.4393,69.5565,69.4393,69.5295,25700.0
2014-05-23 12:30:00,77.1,77.17,77.03,77.09,27800.0,69.5114,69.5745,69.4483,69.5024,27800.0
2014-05-23 13:00:00,77.09,77.09,76.97,77.0,54100.0,69.5024,69.5024,69.3942,69.4213,54100.0
2014-05-23 13:30:00,77.0,77.05,76.82,76.91,47700.0,69.4213,69.4664,69.259,69.3401,47700.0
2014-05-23 14:00:00,76.89,77.11,76.87,77.06,45900.0,69.3221,69.5205,69.3041,69.4754,45900.0
2014-05-23 14:30:00,77.07,77.16,77.01,77.07,50100.0,69.4844,69.5655,69.4303,69.4844,50100.0
2014-05-23 15:00:00,77.09,77.21,77.06,77.19,66500.0,69.5024,69.6106,69.4754,69.5926,66500.0
2014-05-23 15:30:00,77.17,77.26,77.1,77.22,167500.0,69.5745,69.6557,69.5114,69.6196,167500.0
2014-05-27 09:30:00,77.66,77.66,77.1,77.1,24900.0,70.0163,70.0163,69.5114,69.5114,24900.0
2014-05-27 10:00:00,77.13,77.15,76.86,77.02,94500.0,69.5385,69.5565,69.2951,69.4393,94500.0
2014-05-27 10:30:00,77.03,77.05,76.94,76.97,74000.0,69.4483,69.4664,69.3672,69.3942,74000.0
2014-05-27 11:00:00,76.98,77.07,76.96,77.01,55900.0,69.4033,69.4844,69.3852,69.4303,55900.0
2014-05-27 11:30:00,77.0,77.03,76.78,76.85,27100.0,69.4213,69.4483,69.2229,69.286,27100.0
2014-05-27 12:00:00,76.86,76.96,76.78,76.85,28000.0,69.2951,69.3852,69.2229,69.286,28000.0
2014-05-27 12:30:00,76.85,76.92,76.82,76.89,12900.0,69.286,69.3492,69.259,69.3221,12900.0
2014-05-27 13:00:00,76.89,76.93,76.65,76.68,26900.0,69.3221,69.3582,69.1057,69.1328,26900.0
2014-05-27 13:30:00,76.68,76.89,76.63,76.81,24800.0,69.1328,69.3221,69.0877,69.25,24800.0
2014-05-27 14:00:00,76.83,76.85,76.73,76.73,16600.0,69.268,69.286,69.1779,69.1779,16600.0
2014-05-27 14:30:00,76.73,77.03,76.63,77.0,30600.0,69.1779,69.4483,69.0877,69.4213,30600.0
2014-05-27 15:00:00,77.01,77.09,76.99,77.06,53500.0,69.4303,69.5024,69.4123,69.4754,53500.0
2014-05-27 15:30:00,77.06,77.06,76.93,76.99,129500.0,69.4754,69.4754,69.3582,69.4123,129500.0
2014-05-28 09:30:00,77.0,77.1,76.72,76.76,40200.0,69.4213,69.5114,69.1688,69.2049,40200.0
2014-05-28 10:00:00,76.76,77.47,76.6,77.41,55400.0,69.2049,69.845,69.0607,69.7909,55400.0
2014-05-28 10:30:00,77.41,77.54,77.36,77.53,38100.0,69.7909,69.9081,69.7458,69.8991,38100.0
2014-05-28 11:00:00,77.53,77.63,77.42,77.61,91400.0,69.8991,69.9893,69.7999,69.9712,91400.0
2014-05-28 11:30:00,77.6,77.84,77.59,77.77,87400.0,69.9622,70.1786,69.9532,70.1155,87400.0
2014-05-28 12:00:00,77.77,77.79,77.58,77.58,54000.0,70.1155,70.1335,69.9442,69.9442,54000.0
2014-05-28 12:30:00,77.64,77.73,77.6,77.73,15400.0,69.9983,70.0794,69.9622,70.0794,15400.0
2014-05-28 13:00:00,77.74,77.9,77.73,77.85,58600.0,70.0884,70.2327,70.0794,70.1876,58600.0
2014-05-28 13:30:00,77.85,77.89,77.83,77.83,23300.0,70.1876,70.2237,70.1696,70.1696,23300.0
2014-05-28 14:00:00,77.84,77.86,77.61,77.72,27600.0,70.1786,70.1966,69.9712,70.0704,27600.0
2014-05-28 14:30:00,77.7,77.75,77.63,77.65,62000.0,70.0524,70.0975,69.9893,70.0073,62000.0
2014-05-28 15:00:00,77.66,77.72,77.54,77.54,91300.0,70.0163,70.0704,69.9081,69.9081,91300.0
2014-05-28 15:30:00,77.55,77.66,77.49,77.59,86200.0,69.9171,70.0163,69.8631,69.9532,86200.0
2014-05-29 09:30:00,77.88,77.94,77.59,77.88,23700.0,70.2147,70.2688,69.9532,70.2147,23700.0
2014-05-29 10:00:00,77.87,77.9,77.47,77.6,18600.0,70.2057,70.2327,69.845,69.9622,18600.0
2014-05-29 10:30:00,77.64,77.69,77.49,77.66,30500.0,69.9983,70.0434,69.8631,70.0163,30500.0
2014-05-29 11:00:00,77.65,77.65,77.55,77.59,13800.0,70.0073,70.0073,69.9171,69.9532,13800.0
2014-05-29 11:30:00,77.58,77.64,77.51,77.59,10800.0,69.9442,69.9983,69.8811,69.9532,10800.0
2014-05-29 12:00:00,77.61,77.63,77.53,77.58,10500.0,69.9712,69.9893,69.8991,69.9442,10500.0
2014-05-29 12:30:00,77.58,77.64,77.55,77.55,10700.0,69.9442,69.9983,69.9171,69.9171,10700.0
2014-05-29 13:00:00,77.54,77.58,77.44,77.52,6200.0,69.9081,69.9442,69.818,69.8901,6200.0
2014-05-29 13:30:00,77.53,77.63,77.51,77.57,12500.0,69.8991,69.9893,69.8811,69.9352,12500.0
2014-05-29 14:00:00,77.57,77.67,77.54,77.62,42600.0,69.9352,70.0253,69.9081,69.9803,42600.0
2014-05-29 14:30:00,77.62,77.78,77.6,77.71,52700.0,69.9803,70.1245,69.9622,70.0614,52700.0
2014-05-29 15:00:00,77.72,77.75,77.63,77.72,48400.0,70.0704,70.0975,69.9893,70.0704,48400.0
2014-05-29 15:30:00,77.73,77.84,77.68,77.83,94800.0,70.0794,70.1786,70.0344,70.1696,94800.0
2014-05-30 09:30:00,77.71,77.9,77.59,77.66,18300.0,70.0614,70.2327,69.9532,70.0163,18300.0
2014-05-30 10:00:00,77.67,77.83,77.59,77.59,34300.0,70.0253,70.1696,69.9532,69.9532,34300.0
2014-05-30 10:30:00,77.58,77.6,77.45,77.52,9500.0,69.9442,69.9622,69.827,69.8901,9500.0
2014-05-30 11:00:00,77.56,77.7,77.56,77.68,8400.0,69.9262,70.0524,69.9262,70.0344,8400.0
2014-05-30 11:30:00,77.69,77.74,77.54,77.54,7300.0,70.0434,70.0884,69.9081,69.9081,7300.0
2014-05-30 12:00:00,77.57,77.61,77.4,77.4,22000.0,69.9352,69.9712,69.7819,69.7819,22000.0
2014-05-30 12:30:00,77.41,77.44,77.2,77.44,13200.0,69.7909,69.818,69.6016,69.818,13200.0
2014-05-30 13:00:00,77.43,77.52,77.29,77.37,21200.0,69.809,69.8901,69.6827,69.7549,21200.0
2014-05-30 13:30:00,77.38,77.53,77.33,77.49,18500.0,69.7639,69.8991,69.7188,69.8631,18500.0
2014-05-30 14:00:00,77.5,77.62,77.48,77.58,134900.0,69.8721,69.9803,69.854,69.9442,134900.0
2014-05-30 14:30:00,77.6,77.76,77.55,77.65,84100.0,69.9622,70.1065,69.9171,70.0073,84100.0
2014-05-30 15:00:00,77.65,77.69,77.59,77.67,49700.0,70.0073,70.0434,69.9532,70.0253,49700.0
2014-05-30 15:30:00,77.68,77.77,77.6,77.66,86400.0,70.0344,70.1155,69.9622,70.0163,86400.0
2014-06-02 09:30:00,77.29,77.5,76.73,77.21,94200.0,69.6827,69.8721,69.1779,69.6106,94200.0
2014-06-02 10:00:00,77.2,77.31,77.0,77.13,59000.0,69.6016,69.7008,69.4213,69.5385,59000.0
2014-06-02 10:30:00,77.14,77.38,77.14,77.36,90600.0,69.5475,69.7639,69.5475,69.7458,90600.0
2014-06-02 11:00:00,77.35,77.44,77.31,77.4,57500.0,69.7368,69.818,69.7008,69.7819,57500.0
2014-06-02 11:30:00,77.43,77.46,77.35,77.42,38900.0,69.809,69.836,69.7368,69.7999,38900.0
2014-06-02 12:00:00,77.43,77.44,77.31,77.4,38700.0,69.809,69.818,69.7008,69.7819,38700.0
2014-06-02 12:30:00,77.4,77.41,77.3,77.34,34700.0,69.7819,69.7909,69.6918,69.7278,34700.0
2014-06-02 13:00:00,77.34,77.53,77.27,77.53,65100.0,69.7278,69.8991,69.6647,69.8991,65100.0
2014-06-02 13:30:00,77.54,77.76,77.53,77.71,32700.0,69.9081,70.1065,69.8991,70.0614,32700.0
2014-06-02 14:00:00,77.71,77.76,77.65,77.66,50200.0,70.0614,70.1065,70.0073,70.0163,50200.0
2014-06-02 14:30:00,77.69,77.74,77.64,77.7,18700.0,70.0434,70.0884,69.9983,70.0524,18700.0
2014-06-02 15:00:00,77.7,77.72,77.6,77.62,28700.0,70.0524,70.0704,69.9622,69.9803,28700.0
2014-06-02 15:30:00,77.61,77.73,77.51,77.61,88900.0,69.9712,70.0794,69.8811,69.9712,88900.0
2014-06-03 09:30:00,77.12,77.56,77.06,77.52,26600.0,69.5295,69.9262,69.4754,69.8901,26600.0
2014-06-03 10:00:00,77.54,77.7,77.38,77.38,12100.0,69.9081,70.0524,69.7639,69.7639,12100.0
2014-06-03 10:30:00,77.42,77.46,77.15,77.23,14500.0,69.7999,69.836,69.5565,69.6286,14500.0
2014-06-03 11:00:00,77.28,77.28,76.88,76.91,17500.0,69.6737,69.6737,69.3131,69.3401,17500.0
2014-06-03 11:30:00,76.9,77.05,76.79,76.93,21300.0,69.3311,69.4664,69.232,69.3582,21300.0
2014-06-03 12:00:00,76.96,77.1,76.94,76.95,19900.0,69.3852,69.5114,69.3672,69.3762,19900.0
2014-06-03 12:30:00,76.96,77.12,76.9,77.11,15600.0,69.3852,69.5295,69.3311,69.5205,15600.0
2014-06-03 13:00:00,77.12,77.22,77.06,77.09,30000.0,69.5295,69.6196,69.4754,69.5024,30000.0
2014-06-03 13:30:00,77.11,77.12,76.96,76.97,15800.0,69.5205,69.5295,69.3852,69.3942,15800.0
2014-06-03 14:00:00,77.0,77.06,76.91,77.02,37300.0,69.4213,69.4754,69.3401,69.4393,37300.0
2014-06-03 14:30:00,77.01,77.03,76.91,76.94,20600.0,69.4303,69.4483,69.3401,69.3672,20600.0
2014-06-03 15:00:00,76.94,76.95,76.85,76.91,23000.0,69.3672,69.3762,69.286,69.3401,23000.0
2014-06-03 15:30:00,76.92,76.93,76.7,76.81,94000.0,69.3492,69.3582,69.1508,69.25,94000.0
2014-06-04 09:30:00,76.73,76.93,76.66,76.8,15200.0,69.1779,69.3582,69.1147,69.241,15200.0
2014-06-04 10:00:00,76.85,77.02,76.7,76.89,13500.0,69.286,69.4393,69.1508,69.3221,13500.0
2014-06-04 10:30:00,76.91,76.98,76.87,76.96,10000.0,69.3401,69.4033,69.3041,69.3852,10000.0
2014-06-04 11:00:00,76.97,77.02,76.85,76.96,12700.0,69.3942,69.4393,69.286,69.3852,12700.0
2014-06-04 11:30:00,76.99,77.03,76.96,76.98,7100.0,69.4123,69.4483,69.3852,69.4033,7100.0
2014-06-04 12:00:00,76.99,77.01,76.95,77.0,15800.0,69.4123,69.4303,69.3762,69.4213,15800.0
2014-06-04 12:30:00,77.01,77.06,76.94,76.94,15600.0,69.4303,69.4754,69.3672,69.3672,15600.0
2014-06-04 13:00:00,76.93,76.94,76.79,76.83,13000.0,69.3582,69.3672,69.232,69.268,13000.0
2014-06-04 13:30:00,76.83,76.98,76.79,76.94,7600.0,69.268,69.4033,69.232,69.3672,7600.0
2014-06-04 14:00:00,76.96,76.97,76.79,76.83,30900.0,69.3852,69.3942,69.232,69.268,30900.0
2014-06-04 14:30:00,76.83,76.84,76.65,76.68,19100.0,69.268,69.277,69.1057,69.1328,19100.0
2014-06-04 15:00:00,76.7,76.85,76.57,76.81,85200.0,69.1508,69.286,69.0336,69.25,85200.0
2014-06-04 15:30:00,76.82,76.93,76.79,76.88,76000.0,69.259,69.3582,69.232,69.3131,76000.0
2014-06-05 09:30:00,77.32,77.38,76.67,76.7,40500.0,69.7098,69.7639,69.1238,69.1508,40500.0
2014-06-05 10:00:00,76.69,76.74,76.46,76.73,11700.0,69.1418,69.1869,68.9344,69.1779,11700.0
2014-06-05 10:30:00,76.77,76.82,76.64,76.75,21600.0,69.2139,69.259,69.0967,69.1959,21600.0
2014-06-05 11:00:00,76.75,76.92,76.75,76.9,34300.0,69.1959,69.3492,69.1959,69.3311,34300.0
2014-06-05 11:30:00,76.93,77.05,76.91,77.01,43800.0,69.3582,69.4664,69.3401,69.4303,43800.0
2014-06-05 12:00:00,77.03,77.05,76.96,76.99,73900.0,69.4483,69.4664,69.3852,69.4123,73900.0
2014-06-05 12:30:00,77.0,77.03,76.86,76.99,83100.0,69.4213,69.4483,69.2951,69.4123,83100.0
2014-06-05 13:00:00,77.0,77.02,76.89,76.91,51700.0,69.4213,69.4393,69.3221,69.3401,51700.0
2014-06-05 13:30:00,76.93,77.03,76.89,76.98,71500.0,69.3582,69.4483,69.3221,69.4033,71500.0
2014-06-05 14:00:00,76.99,77.05,76.97,76.99,53600.0,69.4123,69.4664,69.3942,69.4123,53600.0
2014-06-05 14:30:00,77.01,77.05,76.9,76.95,67900.0,69.4303,69.4664,69.3311,69.3762,67900.0
2014-06-05 15:00:00,76.99,77.0,76.92,76.94,72300.0,69.4123,69.4213,69.3492,69.3672,72300.0
2014-06-05 15:30:00,76.95,76.98,76.78,76.88,139100.0,69.3762,69.4033,69.2229,69.3131,139100.0
2014-06-06 09:30:00,76.97,77.22,76.27,76.43,105000.0,69.3942,69.6196,68.7631,68.9074,105000.0
2014-06-06 10:00:00,76.38,76.55,76.29,76.49,155000.0,68.8623,69.0156,68.7812,68.9615,155000.0
2014-06-06 10:30:00,76.51,76.58,76.41,76.53,139000.0,68.9795,69.0426,68.8894,68.9975,139000.0
2014-06-06 11:00:00,76.54,76.58,76.46,76.49,92100.0,69.0066,69.0426,68.9344,68.9615,92100.0
2014-06-06 11:30:00,76.51,76.67,76.47,76.53,100700.0,68.9795,69.1238,68.9434,68.9975,100700.0
2014-06-06 12:00:00,76.55,76.78,76.55,76.73,64200.0,69.0156,69.2229,69.0156,69.1779,64200.0
2014-06-06 12:30:00,76.75,76.85,76.69,76.79,61700.0,69.1959,69.286,69.1418,69.232,61700.0
2014-06-06 13:00:00,76.82,77.32,76.78,77.12,65000.0,69.259,69.7098,69.2229,69.5295,65000.0
2014-06-06 13:30:00,77.12,77.21,76.98,77.03,61600.0,69.5295,69.6106,69.4033,69.4483,61600.0
2014-06-06 14:00:00,77.03,77.15,76.99,77.09,53400.0,69.4483,69.5565,69.4123,69.5024,53400.0
2014-06-06 14:30:00,77.09,77.15,77.04,77.12,49100.0,69.5024,69.5565,69.4573,69.5295,49100.0
2014-06-06 15:00:00,77.12,77.17,77.06,77.14,77600.0,69.5295,69.5745,69.4754,69.5475,77600.0
2014-06-06 15:30:00,77.13,77.13,76.82,76.87,171600.0,69.5385,69.5385,69.259,69.3041,171600.0
2014-06-09 09:30:00,77.08,77.68,76.76,77.45,156300.0,69.4934,70.0344,69.2049,69.827,156300.0
2014-06-09 10:00:00,77.47,77.81,77.35,77.7,115600.0,69.845,70.1516,69.7368,70.0524,115600.0
2014-06-09 10:30:00,77.71,78.0,77.7,77.94,55800.0,70.0614,70.3229,70.0524,70.2688,55800.0
2014-06-09 11:00:00,77.94,78.03,77.92,77.97,84900.0,70.2688,70.3499,70.2507,70.2958,84900.0
2014-06-09 11:30:00,77.98,78.04,77.94,77.94,49500.0,70.3048,70.3589,70.2688,70.2688,49500.0
2014-06-09 12:00:00,77.96,77.96,77.58,77.58,19500.0,70.2868,70.2868,69.9442,69.9442,19500.0
2014-06-09 12:30:00,77.62,77.62,77.49,77.62,17600.0,69.9803,69.9803,69.8631,69.9803,17600.0
2014-06-09 13:00:00,77.63,77.67,77.47,77.51,50600.0,69.9893,70.0253,69.845,69.8811,50600.0
2014-06-09 13:30:00,77.49,77.58,77.4,77.44,33600.0,69.8631,69.9442,69.7819,69.818,33600.0
2014-06-09 14:00:00,77.43,77.5,77.35,77.4,46100.0,69.809,69.8721,69.7368,69.7819,46100.0
2014-06-09 14:30:00,77.4,77.54,77.35,77.5,95500.0,69.7819,69.9081,69.7368,69.8721,95500.0
2014-06-09 15:00:00,77.5,77.53,77.45,77.51,111800.0,69.8721,69.8991,69.827,69.8811,111800.0
2014-06-09 15:30:00,77.52,77.52,77.34,77.41,136200.0,69.8901,69.8901,69.7278,69.7909,136200.0
2014-06-10 09:30:00,77.47,78.07,77.15,77.21,47500.0,69.845,70.386,69.5565,69.6106,47500.0
2014-06-10 10:00:00,77.26,77.26,76.94,77.04,45900.0,69.6557,69.6557,69.3672,69.4573,45900.0
2014-06-10 10:30:00,77.01,77.08,76.92,76.99,32200.0,69.4303,69.4934,69.3492,69.4123,32200.0
2014-06-10 11:00:00,77.01,77.02,76.82,76.9,60200.0,69.4303,69.4393,69.259,69.3311,60200.0
2014-06-10 11:30:00,76.9,76.95,76.77,76.83,24100.0,69.3311,69.3762,69.2139,69.268,24100.0
2014-06-10 12:00:00,76.8,76.9,76.77,76.86,41300.0,69.241,69.3311,69.2139,69.2951,41300.0
2014-06-10 12:30:00,76.86,76.94,76.84,76.89,52000.0,69.2951,69.3672,69.277,69.3221,52000.0
2014-06-10 13:00:00,76.9,76.95,76.89,76.95,11400.0,69.3311,69.3762,69.3221,69.3762,11400.0
2014-06-10 13:30:00,76.96,77.09,76.89,77.09,52400.0,69.3852,69.5024,69.3221,69.5024,52400.0
2014-06-10 14:00:00,77.09,77.09,76.97,77.01,25400.0,69.5024,69.5024,69.3942,69.4303,25400.0
2014-06-10 14:30:00,77.01,77.04,76.97,76.99,48800.0,69.4303,69.4573,69.3942,69.4123,48800.0
2014-06-10 15:00:00,77.0,77.1,76.94,77.09,38800.0,69.4213,69.5114,69.3672,69.5024,38800.0
2014-06-10 15:30:00,77.09,77.1,76.92,76.99,105600.0,69.5024,69.5114,69.3492,69.4123,105600.0
2014-06-11 09:30:00,76.73,76.95,76.48,76.6,29900.0,69.1779,69.3762,68.9525,69.0607,29900.0
2014-06-11 10:00:00,76.59,76.67,76.34,76.34,21400.0,69.0516,69.1238,68.8262,68.8262,21400.0
2014-06-11 10:30:00,76.4,76.55,76.33,76.51,22600.0,68.8803,69.0156,68.8172,68.9795,22600.0
2014-06-11 11:00:00,76.51,76.58,76.44,76.47,27300.0,68.9795,69.0426,68.9164,68.9434,27300.0
2014-06-11 11:30:00,76.47,76.59,76.41,76.57,21600.0,68.9434,69.0516,68.8894,69.0336,21600.0
2014-06-11 12:00:00,76.58,76.61,76.5,76.5,33400.0,69.0426,69.0697,68.9705,68.9705,33400.0
2014-06-11 12:30:00,76.51,76.58,76.48,76.57,37100.0,68.9795,69.0426,68.9525,69.0336,37100.0
2014-06-11 13:00:00,76.59,76.69,76.56,76.69,26600.0,69.0516,69.1418,69.0246,69.1418,26600.0
2014-06-11 13:30:00,76.71,76.72,76.51,76.54,62000.0,69.1598,69.1688,68.9795,69.0066,62000.0
2014-06-11 14:00:00,76.54,76.56,76.45,76.49,33900.0,69.0066,69.0246,68.9254,68.9615,33900.0
2014-06-11 14:30:00,76.49,76.57,76.47,76.53,20700.0,68.9615,69.0336,68.9434,68.9975,20700.0
2014-06-11 15:00:00,76.53,76.55,76.48,76.52,26600.0,68.9975,69.0156,68.9525,68.9885,26600.0
2014-06-11 15:30:00,76.52,76.56,76.25,76.35,105600.0,68.9885,69.0246,68.7451,68.8353,105600.0
2014-06-12 09:30:00,76.32,76.32,75.62,75.73,118400.0,68.8082,68.8082,68.1771,68.2763,118400.0
2014-06-12 10:00:00,75.72,75.74,75.12,75.12,156300.0,68.2673,68.2853,67.7263,67.7263,156300.0
2014-06-12 10:30:00,75.12,75.35,74.94,75.18,71000.0,67.7263,67.9337,67.564,67.7804,71000.0
2014-06-12 11:00:00,75.16,75.65,75.1,75.62,68500.0,67.7624,68.2042,67.7083,68.1771,68500.0
2014-06-12 11:30:00,75.62,75.65,75.52,75.52,34600.0,68.1771,68.2042,68.087,68.087,34600.0
2014-06-12 12:00:00,75.52,75.58,75.44,75.55,43800.0,68.087,68.141,68.0148,68.114,43800.0
2014-06-12 12:30:00,75.57,75.64,75.54,75.62,19500.0,68.132,68.1951,68.105,68.1771,19500.0
2014-06-12 13:00:00,75.62,75.64,75.35,75.4,54300.0,68.1771,68.1951,67.9337,67.9788,54300.0
2014-06-12 13:30:00,75.41,75.6,75.35,75.35,29600.0,67.9878,68.1591,67.9337,67.9337,29600.0
2014-06-12 14:00:00,75.34,75.38,75.27,75.29,43300.0,67.9247,67.9607,67.8616,67.8796,43300.0
2014-06-12 14:30:00,75.32,75.58,75.32,75.47,36600.0,67.9066,68.141,67.9066,68.0419,36600.0
2014-06-12 15:00:00,75.47,75.5,75.31,75.31,55700.0,68.0419,68.0689,67.8976,67.8976,55700.0
2014-06-12 15:30:00,75.33,75.43,75.28,75.35,126900.0,67.9157,68.0058,67.8706,67.9337,126900.0
2014-06-13 09:30:00,75.43,75.52,75.18,75.2,28600.0,68.0058,68.087,67.7804,67.7984,28600.0
2014-06-13 10:00:00,75.2,75.55,75.1,75.49,39100.0,67.7984,68.114,67.7083,68.0599,39100.0
2014-06-13 10:30:00,75.54,75.67,75.35,75.42,26900.0,68.105,68.2222,67.9337,67.9968,26900.0
2014-06-13 11:00:00,75.45,75.47,75.35,75.46,12300.0,68.0238,68.0419,67.9337,68.0329,12300.0
2014-06-13 11:30:00,75.45,75.48,75.36,75.41,18600.0,68.0238,68.0509,67.9427,67.9878,18600.0
2014-06-13 12:00:00,75.39,75.46,75.36,75.39,9800.0,67.9697,68.0329,67.9427,67.9697,9800.0
2014-06-13 12:30:00,75.39,75.39,75.25,75.37,34600.0,67.9697,67.9697,67.8435,67.9517,34600.0
2014-06-13 13:00:00,75.37,75.48,75.27,75.32,13900.0,67.9517,68.0509,67.8616,67.9066,13900.0
2014-06-13 13:30:00,75.3,75.48,75.28,75.43,15100.0,67.8886,68.0509,67.8706,68.0058,15100.0
2014-06-13 14:00:00,75.41,75.61,75.4,75.61,27000.0,67.9878,68.1681,67.9788,68.1681,27000.0
2014-06-13 14:30:00,75.61,75.72,75.61,75.67,31700.0,68.1681,68.2673,68.1681,68.2222,31700.0
2014-06-13 15:00:00,75.68,75.78,75.51,75.51,24900.0,68.2312,68.3214,68.0779,68.0779,24900.0
2014-06-13 15:30:00,75.52,75.62,75.35,75.61,101300.0,68.087,68.1771,67.9337,68.1681,101300.0
2014-06-16 09:30:00,75.65,75.89,75.46,75.68,26900.0,68.2042,68.4205,68.0329,68.2312,26900.0
2014-06-16 10:00:00,75.7,76.04,75.63,75.81,27200.0,68.2492,68.5558,68.1861,68.3484,27200.0
2014-06-16 10:30:00,75.82,75.89,75.76,75.83,22800.0,68.3574,68.4205,68.3033,68.3664,22800.0
2014-06-16 11:00:00,75.84,75.84,75.57,75.64,21300.0,68.3755,68.3755,68.132,68.1951,21300.0
2014-06-16 11:30:00,75.64,75.66,75.47,75.65,17000.0,68.1951,68.2132,68.0419,68.2042,17000.0
2014-06-16 12:00:00,75.63,75.77,75.63,75.73,21000.0,68.1861,68.3123,68.1861,68.2763,21000.0
2014-06-16 12:30:00,75.74,75.83,75.66,75.83,15100.0,68.2853,68.3664,68.2132,68.3664,15100.0
2014-06-16 13:00:00,75.82,75.93,75.8,75.88,18300.0,68.3574,68.4566,68.3394,68.4115,18300.0
2014-06-16 13:30:00,75.87,75.92,75.68,75.74,20700.0,68.4025,68.4476,68.2312,68.2853,20700.0
2014-06-16 14:00:00,75.73,75.78,75.54,75.55,27700.0,68.2763,68.3214,68.105,68.114,27700.0
2014-06-16 14:30:00,75.53,75.55,75.34,75.35,36000.0,68.096,68.114,67.9247,67.9337,36000.0
2014-06-16 15:00:00,75.36,75.46,75.33,75.41,58300.0,67.9427,68.0329,67.9157,67.9878,58300.0
2014-06-16 15:30:00,75.4,75.6,75.37,75.58,71400.0,67.9788,68.1591,67.9517,68.141,71400.0
2014-06-17 09:30:00,75.25,75.95,75.01,75.71,50300.0,67.8435,68.4746,67.6271,68.2583,50300.0
2014-06-17 10:00:00,75.71,76.26,75.58,76.09,46500.0,68.2583,68.7541,68.141,68.6008,46500.0
2014-06-17 10:30:00,76.07,76.12,75.71,76.11,30000.0,68.5828,68.6279,68.2583,68.6189,30000.0
2014-06-17 11:00:00,76.12,76.31,76.08,76.3,40900.0,68.6279,68.7992,68.5918,68.7902,40900.0
2014-06-17 11:30:00,76.3,76.38,76.09,76.26,116100.0,68.7902,68.8623,68.6008,68.7541,116100.0
2014-06-17 12:00:00,76.24,76.27,75.98,76.0,77000.0,68.7361,68.7631,68.5017,68.5197,77000.0
2014-06-17 12:30:00,76.01,76.18,76.01,76.14,37500.0,68.5287,68.682,68.5287,68.6459,37500.0
2014-06-17 13:00:00,76.14,76.15,76.03,76.06,26400.0,68.6459,68.6549,68.5468,68.5738,26400.0
2014-06-17 13:30:00,76.07,76.15,75.99,76.1,36000.0,68.5828,68.6549,68.5107,68.6099,36000.0
2014-06-17 14:00:00,76.09,76.09,75.99,76.02,18600.0,68.6008,68.6008,68.5107,68.5377,18600.0
2014-06-17 14:30:00,76.04,76.13,75.98,76.11,34700.0,68.5558,68.6369,68.5017,68.6189,34700.0
2014-06-17 15:00:00,76.1,76.12,75.82,75.92,52000.0,68.6099,68.6279,68.3574,68.4476,52000.0
2014-06-17 15:30:00,75.92,75.98,75.72,75.84,76500.0,68.4476,68.5017,68.2673,68.3755,76500.0
2014-06-18 09:30:00,76.04,76.6,75.88,76.35,83200.0,68.5558,69.0607,68.4115,68.8353,83200.0
2014-06-18 10:00:00,76.35,76.57,76.35,76.46,51700.0,68.8353,69.0336,68.8353,68.9344,51700.0
2014-06-18 10:30:00,76.49,76.53,76.36,76.46,21400.0,68.9615,68.9975,68.8443,68.9344,21400.0
2014-06-18 11:00:00,76.45,76.52,76.33,76.38,29000.0,68.9254,68.9885,68.8172,68.8623,29000.0
2014-06-18 11:30:00,76.37,76.51,76.31,76.31,34400.0,68.8533,68.9795,68.7992,68.7992,34400.0
2014-06-18 12:00:00,76.33,76.48,76.33,76.45,22300.0,68.8172,68.9525,68.8172,68.9254,22300.0
2014-06-18 12:30:00,76.46,76.47,76.32,76.32,45000.0,68.9344,68.9434,68.8082,68.8082,45000.0
2014-06-18 13:00:00,76.32,76.35,76.24,76.33,9300.0,68.8082,68.8353,68.7361,68.8172,9300.0
2014-06-18 13:30:00,76.33,76.33,76.23,76.24,23400.0,68.8172,68.8172,68.7271,68.7361,23400.0
2014-06-18 14:00:00,76.24,76.42,76.18,76.26,36900.0,68.7361,68.8984,68.682,68.7541,36900.0
2014-06-18 14:30:00,76.27,76.34,76.13,76.25,34400.0,68.7631,68.8262,68.6369,68.7451,34400.0
2014-06-18 15:00:00,76.25,76.28,76.2,76.25,57000.0,68.7451,68.7721,68.7,68.7451,57000.0
2014-06-18 15:30:00,76.26,76.39,76.25,76.35,82500.0,68.7541,68.8713,68.7451,68.8353,82500.0
2014-06-19 09:30:00,76.4,76.64,75.95,75.95,29600.0,68.8803,69.0967,68.4746,68.4746,29600.0
2014-06-19 10:00:00,76.0,76.43,75.89,76.41,66300.0,68.5197,68.9074,68.4205,68.8894,66300.0
2014-06-19 10:30:00,76.44,76.52,76.41,76.45,26900.0,68.9164,68.9885,68.8894,68.9254,26900.0
2014-06-19 11:00:00,76.46,76.65,76.44,76.6,27900.0,68.9344,69.1057,68.9164,69.0607,27900.0
2014-06-19 11:30:00,76.57,76.63,76.56,76.6,26700.0,69.0336,69.0877,69.0246,69.0607,26700.0
2014-06-19 12:00:00,76.6,76.62,76.55,76.55,21400.0,69.0607,69.0787,69.0156,69.0156,21400.0
2014-06-19 12:30:00,76.54,76.62,76.5,76.59,29300.0,69.0066,69.0787,68.9705,69.0516,29300.0
2014-06-19 13:00:00,76.58,76.63,76.51,76.6,33800.0,69.0426,69.0877,68.9795,69.0607,33800.0
2014-06-19 13:30:00,76.61,76.61,76.44,76.45,24800.0,69.0697,69.0697,68.9164,68.9254,24800.0
2014-06-19 14:00:00,76.45,76.5,76.22,76.4,50400.0,68.9254,68.9705,68.7181,68.8803,50400.0
2014-06-19 14:30:00,76.37,76.49,76.33,76.41,36600.0,68.8533,68.9615,68.8172,68.8894,36600.0
2014-06-19 15:00:00,76.42,76.48,76.37,76.44,50000.0,68.8984,68.9525,68.8533,68.9164,50000.0
2014-06-19 15:30:00,76.44,76.47,76.26,76.46,189600.0,68.9164,68.9434,68.7541,68.9344,189600.0
2014-06-20 09:30:00,76.51,76.92,76.43,76.91,83000.0,68.9795,69.3492,68.9074,69.3401,83000.0
2014-06-20 10:00:00,76.91,76.95,76.61,76.64,32100.0,69.3401,69.3762,69.0697,69.0967,32100.0
2014-06-20 10:30:00,76.63,76.83,76.55,76.82,20700.0,69.0877,69.268,69.0156,69.259,20700.0
2014-06-20 11:00:00,76.84,77.15,76.83,77.03,49800.0,69.277,69.5565,69.268,69.4483,49800.0
2014-06-20 11:30:00,77.03,77.2,77.02,77.13,14300.0,69.4483,69.6016,69.4393,69.5385,14300.0
2014-06-20 12:00:00,77.15,77.15,76.97,77.1,41200.0,69.5565,69.5565,69.3942,69.5114,41200.0
2014-06-20 12:30:00,77.1,77.13,77.04,77.07,14100.0,69.5114,69.5385,69.4573,69.4844,14100.0
2014-06-20 13:00:00,77.07,77.07,76.96,77.01,19700.0,69.4844,69.4844,69.3852,69.4303,19700.0
2014-06-20 13:30:00,77.01,77.06,76.98,77.04,9700.0,69.4303,69.4754,69.4033,69.4573,9700.0
2014-06-20 14:00:00,77.03,77.08,77.0,77.04,20000.0,69.4483,69.4934,69.4213,69.4573,20000.0
2014-06-20 14:30:00,77.04,77.05,76.99,77.02,14500.0,69.4573,69.4664,69.4123,69.4393,14500.0
2014-06-20 15:00:00,77.01,77.12,77.0,77.08,47700.0,69.4303,69.5295,69.4213,69.4934,47700.0
2014-06-20 15:30:00,77.09,77.12,76.92,77.0,121800.0,69.5024,69.5295,69.3492,69.4213,121800.0
2014-06-23 09:30:00,77.19,77.22,76.48,76.7,90500.0,69.5926,69.6196,68.9525,69.1508,90500.0
2014-06-23 10:00:00,76.77,76.77,76.4,76.4,31200.0,69.2139,69.2139,68.8803,68.8803,31200.0
2014-06-23 10:30:00,76.47,76.48,76.27,76.3,57700.0,68.9434,68.9525,68.7631,68.7902,57700.0
2014-06-23 11:00:00,76.3,76.31,76.06,76.09,57300.0,68.7902,68.7992,68.5738,68.6008,57300.0
2014-06-23 11:30:00,76.11,76.22,76.1,76.16,16400.0,68.6189,68.7181,68.6099,68.664,16400.0
2014-06-23 12:00:00,76.16,76.27,76.15,76.26,24400.0,68.664,68.7631,68.6549,68.7541,24400.0
2014-06-23 12:30:00,76.27,76.38,76.08,76.18,122600.0,68.7631,68.8623,68.5918,68.682,122600.0
2014-06-23 13:00:00,76.18,76.19,75.82,75.9,46800.0,68.682,68.691,68.3574,68.4295,46800.0
2014-06-23 13:30:00,75.91,76.0,75.9,75.96,19500.0,68.4386,68.5197,68.4295,68.4836,19500.0
2014-06-23 14:00:00,75.95,76.01,75.92,75.98,68200.0,68.4746,68.5287,68.4476,68.5017,68200.0
2014-06-23 14:30:00,75.99,76.0,75.95,76.0,34500.0,68.5107,68.5197,68.4746,68.5197,34500.0
2014-06-23 15:00:00,76.0,76.03,75.95,76.02,81000.0,68.5197,68.5468,68.4746,68.5377,81000.0
2014-06-23 15:30:00,76.03,76.17,75.99,76.11,168800.0,68.5468,68.673,68.5107,68.6189,168800.0
2014-06-24 09:30:00,76.06,76.35,75.94,76.0,47800.0,68.5738,68.8353,68.4656,68.5197,47800.0
2014-06-24 10:00:00,76.0,76.35,76.0,76.29,37800.0,68.5197,68.8353,68.5197,68.7812,37800.0
2014-06-24 10:30:00,76.31,76.57,76.31,76.55,18200.0,68.7992,69.0336,68.7992,69.0156,18200.0
2014-06-24 11:00:00,76.56,76.57,76.13,76.35,84300.0,69.0246,69.0336,68.6369,68.8353,84300.0
2014-06-24 11:30:00,76.35,76.37,76.24,76.25,27900.0,68.8353,68.8533,68.7361,68.7451,27900.0
2014-06-24 12:00:00,76.25,76.26,76.2,76.2,27700.0,68.7451,68.7541,68.7,68.7,27700.0
2014-06-24 12:30:00,76.22,76.26,75.98,76.02,29900.0,68.7181,68.7541,68.5017,68.5377,29900.0
2014-06-24 13:00:00,76.0,76.0,75.5,75.71,75800.0,68.5197,68.5197,68.0689,68.2583,75800.0
2014-06-24 13:30:00,75.73,75.78,75.47,75.47,53200.0,68.2763,68.3214,68.0419,68.0419,53200.0
2014-06-24 14:00:00,75.49,75.61,75.37,75.38,20800.0,68.0599,68.1681,67.9517,67.9607,20800.0
2014-06-24 14:30:00,75.38,75.4,75.24,75.31,34200.0,67.9607,67.9788,67.8345,67.8976,34200.0
2014-06-24 15:00:00,75.3,75.3,74.96,75.05,55500.0,67.8886,67.8886,67.5821,67.6632,55500.0
2014-06-24 15:30:00,75.08,75.24,75.0,75.14,163800.0,67.6903,67.8345,67.6181,67.7444,163800.0
2014-06-25 09:30:00,74.93,75.57,74.93,75.51,104100.0,67.555,68.132,67.555,68.0779,104100.0
2014-06-25 10:00:00,75.54,75.57,75.23,75.36,67000.0,68.105,68.132,67.8255,67.9427,67000.0
2014-06-25 10:30:00,75.34,75.75,75.34,75.74,47600.0,67.9247,68.2943,67.9247,68.2853,47600.0
2014-06-25 11:00:00,75.78,75.82,75.62,75.7,27700.0,68.3214,68.3574,68.1771,68.2492,27700.0
2014-06-25 11:30:00,75.72,75.73,75.46,75.56,18600.0,68.2673,68.2763,68.0329,68.123,18600.0
2014-06-25 12:00:00,75.59,75.61,75.47,75.58,19300.0,68.1501,68.1681,68.0419,68.141,19300.0
2014-06-25 12:30:00,75.61,75.72,75.6,75.6,16900.0,68.1681,68.2673,68.1591,68.1591,16900.0
2014-06-25 13:00:00,75.7,75.73,75.5,75.53,24600.0,68.2492,68.2763,68.0689,68.096,24600.0
2014-06-25 13:30:00,75.53,75.77,75.49,75.75,15200.0,68.096,68.3123,68.0599,68.2943,15200.0
2014-06-25 14:00:00,75.71,75.92,75.65,75.9,28400.0,68.2583,68.4476,68.2042,68.4295,28400.0
2014-06-25 14:30:00,75.9,75.93,75.73,75.75,26400.0,68.4295,68.4566,68.2763,68.2943,26400.0
2014-06-25 15:00:00,75.75,75.76,75.55,75.55,88100.0,68.2943,68.3033,68.114,68.114,88100.0
2014-06-25 15:30:00,75.55,75.63,75.41,75.45,143600.0,68.114,68.1861,67.9878,68.0238,143600.0
2014-06-26 09:30:00,75.35,75.47,73.69,73.69,188200.0,67.9337,68.0419,66.4371,66.4371,188200.0
2014-06-26 10:00:00,73.66,73.92,73.57,73.75,168300.0,66.41,66.6444,66.3289,66.4912,168300.0
2014-06-26 10:30:00,73.76,74.0,73.61,73.98,47700.0,66.5002,66.7166,66.3649,66.6985,47700.0
2014-06-26 11:00:00,73.95,74.16,73.72,73.81,56200.0,66.6715,66.8608,66.4641,66.5453,56200.0
2014-06-26 11:30:00,73.82,73.82,73.38,73.52,104900.0,66.5543,66.5543,66.1576,66.2838,104900.0
2014-06-26 12:00:00,73.51,73.53,73.4,73.49,62200.0,66.2748,66.2928,66.1756,66.2568,62200.0
2014-06-26 12:30:00,73.49,73.55,73.42,73.5,45300.0,66.2568,66.3108,66.1936,66.2658,45300.0
2014-06-26 13:00:00,73.49,73.68,73.49,73.68,40400.0,66.2568,66.4281,66.2568,66.4281,40400.0
2014-06-26 13:30:00,73.7,73.79,73.63,73.64,41900.0,66.4461,66.5272,66.383,66.392,41900.0
2014-06-26 14:00:00,73.63,73.71,73.59,73.7,42800.0,66.383,66.4551,66.3469,66.4461,42800.0
2014-06-26 14:30:00,73.68,73.8,73.66,73.77,95800.0,66.4281,66.5362,66.41,66.5092,95800.0
2014-06-26 15:00:00,73.77,73.81,73.64,73.69,80500.0,66.5092,66.5453,66.392,66.4371,80500.0
2014-06-26 15:30:00,73.68,73.73,73.36,73.52,288800.0,66.4281,66.4731,66.1395,66.2838,288800.0
2014-06-27 09:30:00,73.12,73.7,73.1,73.22,91000.0,65.9232,66.4461,65.9051,66.0133,91000.0
2014-06-27 10:00:00,73.23,73.39,72.97,73.39,61400.0,66.0223,66.1666,65.7879,66.1666,61400.0
2014-06-27 10:30:00,73.37,73.69,73.37,73.5,46300.0,66.1486,66.4371,66.1486,66.2658,46300.0
2014-06-27 11:00:00,73.5,73.74,73.5,73.66,25500.0,66.2658,66.4821,66.2658,66.41,25500.0
2014-06-27 11:30:00,73.67,73.8,73.66,73.74,27100.0,66.419,66.5362,66.41,66.4821,27100.0
2014-06-27 12:00:00,73.74,73.87,73.63,73.64,24700.0,66.4821,66.5994,66.383,66.392,24700.0
2014-06-27 12:30:00,73.65,73.69,73.52,73.6,27300.0,66.401,66.4371,66.2838,66.3559,27300.0
2014-06-27 13:00:00,73.59,73.68,73.34,73.34,28800.0,66.3469,66.4281,66.1215,66.1215,28800.0
2014-06-27 13:30:00,73.34,73.61,73.31,73.58,29500.0,66.1215,66.3649,66.0945,66.3379,29500.0
2014-06-27 14:00:00,73.58,73.8,73.51,73.52,40700.0,66.3379,66.5362,66.2748,66.2838,40700.0
2014-06-27 14:30:00,73.52,73.54,73.46,73.5,36200.0,66.2838,66.3018,66.2297,66.2658,36200.0
2014-06-27 15:00:00,73.48,73.55,73.41,73.41,38400.0,66.2477,66.3108,66.1846,66.1846,38400.0
2014-06-27 15:30:00,73.41,73.53,73.41,73.5,102700.0,66.1846,66.2928,66.1846,66.2658,102700.0
2014-06-30 09:30:00,73.57,73.93,73.28,73.86,84400.0,66.3289,66.6534,66.0674,66.5903,84400.0
2014-06-30 10:00:00,73.88,74.06,73.72,73.78,32700.0,66.6084,66.7707,66.4641,66.5182,32700.0
2014-06-30 10:30:00,73.78,73.8,73.48,73.53,19100.0,66.5182,66.5362,66.2477,66.2928,19100.0
2014-06-30 11:00:00,73.56,73.94,73.53,73.87,30000.0,66.3199,66.6625,66.2928,66.5994,30000.0
2014-06-30 11:30:00,73.85,73.93,73.81,73.88,33700.0,66.5813,66.6534,66.5453,66.6084,33700.0
2014-06-30 12:00:00,73.9,74.01,73.87,73.91,30400.0,66.6264,66.7256,66.5994,66.6354,30400.0
2014-06-30 12:30:00,73.9,73.9,73.77,73.81,19500.0,66.6264,66.6264,66.5092,66.5453,19500.0
2014-06-30 13:00:00,73.81,73.87,73.76,73.86,24100.0,66.5453,66.5994,66.5002,66.5903,24100.0
2014-06-30 13:30:00,73.86,73.91,73.78,73.85,24600.0,66.5903,66.6354,66.5182,66.5813,24600.0
2014-06-30 14:00:00,73.86,74.0,73.85,73.88,35200.0,66.5903,66.7166,66.5813,66.6084,35200.0
2014-06-30 14:30:00,73.88,73.88,73.58,73.61,32500.0,66.6084,66.6084,66.3379,66.3649,32500.0
2014-06-30 15:00:00,73.61,73.79,73.6,73.75,47500.0,66.3649,66.5272,66.3559,66.4912,47500.0
2014-06-30 15:30:00,73.75,73.81,73.57,73.78,195200.0,66.4912,66.5453,66.3289,66.5182,195200.0
2014-07-01 09:30:00,74.26,74.29,73.45,73.73,114500.0,66.951,66.978,66.2207,66.4731,114500.0
2014-07-01 10:00:00,73.73,74.17,73.63,73.83,69300.0,66.4731,66.8698,66.383,66.5633,69300.0
2014-07-01 10:30:00,73.86,74.11,73.86,73.95,45800.0,66.5903,66.8157,66.5903,66.6715,45800.0
2014-07-01 11:00:00,73.95,74.05,73.89,73.96,55000.0,66.6715,66.7616,66.6174,66.6805,55000.0
2014-07-01 11:30:00,73.97,73.98,73.84,73.87,34000.0,66.6895,66.6985,66.5723,66.5994,34000.0
2014-07-01 12:00:00,73.86,73.88,73.71,73.71,32000.0,66.5903,66.6084,66.4551,66.4551,32000.0
2014-07-01 12:30:00,73.73,73.89,73.7,73.89,24100.0,66.4731,66.6174,66.4461,66.6174,24100.0
2014-07-01 13:00:00,73.87,73.99,73.83,73.93,29500.0,66.5994,66.7075,66.5633,66.6534,29500.0
2014-07-01 13:30:00,73.94,73.96,73.7,73.72,43000.0,66.6625,66.6805,66.4461,66.4641,43000.0
2014-07-01 14:00:00,73.75,73.8,73.48,73.49,49000.0,66.4912,66.5362,66.2477,66.2568,49000.0
2014-07-01 14:30:00,73.5,73.61,73.37,73.52,64800.0,66.2658,66.3649,66.1486,66.2838,64800.0
2014-07-01 15:00:00,73.52,73.6,73.37,73.41,84100.0,66.2838,66.3559,66.1486,66.1846,84100.0
2014-07-01 15:30:00,73.41,73.55,73.27,73.38,231000.0,66.1846,66.3108,66.0584,66.1576,231000.0
2014-07-02 09:30:00,73.09,73.78,73.09,73.65,47900.0,65.8961,66.5182,65.8961,66.401,47900.0
2014-07-02 10:00:00,73.62,73.66,73.48,73.57,107200.0,66.374,66.41,66.2477,66.3289,107200.0
2014-07-02 10:30:00,73.57,73.65,73.53,73.61,39900.0,66.3289,66.401,66.2928,66.3649,39900.0
2014-07-02 11:00:00,73.61,73.74,73.54,73.61,13700.0,66.3649,66.4821,66.3018,66.3649,13700.0
2014-07-02 11:30:00,73.63,73.74,73.49,73.51,27900.0,66.383,66.4821,66.2568,66.2748,27900.0
2014-07-02 12:00:00,73.51,73.64,73.43,73.56,15900.0,66.2748,66.392,66.2027,66.3199,15900.0
2014-07-02 12:30:00,73.56,73.67,73.51,73.67,23600.0,66.3199,66.419,66.2748,66.419,23600.0
2014-07-02 13:00:00,73.66,73.73,73.57,73.73,36000.0,66.41,66.4731,66.3289,66.4731,36000.0
2014-07-02 13:30:00,73.74,73.76,73.64,73.7,39800.0,66.4821,66.5002,66.392,66.4461,39800.0
2014-07-02 14:00:00,73.7,73.75,73.67,73.7,33300.0,66.4461,66.4912,66.419,66.4461,33300.0
2014-07-02 14:30:00,73.7,73.78,73.66,73.69,51400.0,66.4461,66.5182,66.41,66.4371,51400.0
2014-07-02 15:00:00,73.68,73.71,73.57,73.57,21500.0,66.4281,66.4551,66.3289,66.3289,21500.0
2014-07-02 15:30:00,73.57,73.78,73.55,73.76,88700.0,66.3289,66.5182,66.3108,66.5002,88700.0
2014-07-03 09:30:00,73.94,74.13,73.66,73.89,47700.0,66.6625,66.8338,66.41,66.6174,47700.0
2014-07-03 10:00:00,73.92,74.23,73.83,74.15,67300.0,66.6444,66.9239,66.5633,66.8518,67300.0
2014-07-03 10:30:00,74.17,74.27,74.05,74.2,25700.0,66.8698,66.96,66.7616,66.8969,25700.0
2014-07-03 11:00:00,74.2,74.28,74.13,74.24,24700.0,66.8969,66.969,66.8338,66.9329,24700.0
2014-07-03 11:30:00,74.23,74.34,74.17,74.29,18800.0,66.9239,67.0231,66.8698,66.978,18800.0
2014-07-03 12:00:00,74.3,74.32,74.2,74.27,27000.0,66.987,67.0051,66.8969,66.96,27000.0
2014-07-03 12:30:00,74.27,74.32,74.15,74.22,29400.0,66.96,67.0051,66.8518,66.9149,29400.0
2014-07-07 09:30:00,74.32,74.35,73.52,73.52,75100.0,67.0051,67.0321,66.2838,66.2838,75100.0
2014-07-07 10:00:00,73.55,73.97,73.52,73.84,38500.0,66.3108,66.6895,66.2838,66.5723,38500.0
2014-07-07 10:30:00,73.85,73.86,73.58,73.61,31300.0,66.5813,66.5903,66.3379,66.3649,31300.0
2014-07-07 11:00:00,73.59,73.72,73.5,73.68,71400.0,66.3469,66.4641,66.2658,66.4281,71400.0
2014-07-07 11:30:00,73.68,73.86,73.59,73.66,91800.0,66.4281,66.5903,66.3469,66.41,91800.0
2014-07-07 12:00:00,73.66,73.91,73.66,73.83,17100.0,66.41,66.6354,66.41,66.5633,17100.0
2014-07-07 12:30:00,73.82,73.89,73.72,73.8,20800.0,66.5543,66.6174,66.4641,66.5362,20800.0
2014-07-07 13:00:00,73.81,74.06,73.69,74.04,90800.0,66.5453,66.7707,66.4371,66.7526,90800.0
2014-07-07 13:30:00,74.05,74.3,74.02,74.28,58200.0,66.7616,66.987,66.7346,66.969,58200.0
2014-07-07 14:00:00,74.28,74.31,74.08,74.2,56900.0,66.969,66.996,66.7887,66.8969,56900.0
2014-07-07 14:30:00,74.22,74.25,74.07,74.1,27100.0,66.9149,66.942,66.7797,66.8067,27100.0
2014-07-07 15:00:00,74.1,74.51,74.09,74.51,73600.0,66.8067,67.1764,66.7977,67.1764,73600.0
2014-07-07 15:30:00,74.51,74.57,74.24,74.25,222000.0,67.1764,67.2305,66.9329,66.942,222000.0
2014-07-08 09:30:00,74.13,74.49,74.01,74.25,356900.0,66.8338,67.1583,66.7256,66.942,356900.0
2014-07-08 10:00:00,74.24,74.32,73.78,74.32,53700.0,66.9329,67.0051,66.5182,67.0051,53700.0
2014-07-08 10:30:00,74.3,74.36,74.07,74.09,31600.0,66.987,67.0411,66.7797,66.7977,31600.0
2014-07-08 11:00:00,74.08,74.1,73.76,73.8,36700.0,66.7887,66.8067,66.5002,66.5362,36700.0
2014-07-08 11:30:00,73.8,74.02,73.8,74.0,48200.0,66.5362,66.7346,66.5362,66.7166,48200.0
2014-07-08 12:00:00,74.0,74.0,73.72,73.88,35100.0,66.7166,66.7166,66.4641,66.6084,35100.0
2014-07-08 12:30:00,73.87,73.92,73.7,73.81,22900.0,66.5994,66.6444,66.4461,66.5453,22900.0
2014-07-08 13:00:00,73.81,74.07,73.65,74.04,32500.0,66.5453,66.7797,66.401,66.7526,32500.0
2014-07-08 13:30:00,74.0,74.04,73.92,73.98,21500.0,66.7166,66.7526,66.6444,66.6985,21500.0
2014-07-08 14:00:00,73.95,74.0,73.89,73.98,47200.0,66.6715,66.7166,66.6174,66.6985,47200.0
2014-07-08 14:30:00,73.98,74.11,73.94,73.98,41800.0,66.6985,66.8157,66.6625,66.6985,41800.0
2014-07-08 15:00:00,73.97,73.97,73.83,73.86,42800.0,66.6895,66.6895,66.5633,66.5903,42800.0
2014-07-08 15:30:00,73.87,73.95,73.82,73.89,94600.0,66.5994,66.6715,66.5543,66.6174,94600.0
2014-07-09 09:30:00,73.98,74.22,73.49,73.52,28600.0,66.6985,66.9149,66.2568,66.2838,28600.0
2014-07-09 10:00:00,73.53,73.63,73.26,73.49,34100.0,66.2928,66.383,66.0494,66.2568,34100.0
2014-07-09 10:30:00,73.49,73.8,73.4,73.53,91200.0,66.2568,66.5362,66.1756,66.2928,91200.0
2014-07-09 11:00:00,73.53,73.7,73.4,73.69,18000.0,66.2928,66.4461,66.1756,66.4371,18000.0
2014-07-09 11:30:00,73.66,73.77,73.64,73.71,11500.0,66.41,66.5092,66.392,66.4551,11500.0
2014-07-09 12:00:00,73.71,73.86,73.7,73.85,12900.0,66.4551,66.5903,66.4461,66.5813,12900.0
2014-07-09 12:30:00,73.84,73.87,73.7,73.87,12000.0,66.5723,66.5994,66.4461,66.5994,12000.0
2014-07-09 13:00:00,73.85,73.94,73.72,73.78,82800.0,66.5813,66.6625,66.4641,66.5182,82800.0
2014-07-09 13:30:00,73.79,74.15,73.75,74.14,64700.0,66.5272,66.8518,66.4912,66.8428,64700.0
2014-07-09 14:00:00,74.1,74.41,73.97,74.36,108700.0,66.8067,67.0862,66.6895,67.0411,108700.0
2014-07-09 14:30:00,74.36,74.37,74.22,74.26,40200.0,67.0411,67.0501,66.9149,66.951,40200.0
2014-07-09 15:00:00,74.23,74.31,74.11,74.12,25100.0,66.9239,66.996,66.8157,66.8247,25100.0
2014-07-09 15:30:00,74.12,74.18,74.05,74.16,91500.0,66.8247,66.8788,66.7616,66.8608,91500.0
2014-07-10 09:30:00,73.3,73.82,73.01,73.53,34300.0,66.0855,66.5543,65.824,66.2928,34300.0
2014-07-10 10:00:00,73.48,73.75,73.37,73.73,67100.0,66.2477,66.4912,66.1486,66.4731,67100.0
2014-07-10 10:30:00,73.73,73.73,73.51,73.63,20300.0,66.4731,66.4731,66.2748,66.383,20300.0
2014-07-10 11:00:00,73.66,73.68,73.48,73.61,33700.0,66.41,66.4281,66.2477,66.3649,33700.0
2014-07-10 11:30:00,73.61,73.66,73.51,73.66,23300.0,66.3649,66.41,66.2748,66.41,23300.0
2014-07-10 12:00:00,73.63,73.77,73.55,73.73,29200.0,66.383,66.5092,66.3108,66.4731,29200.0
2014-07-10 12:30:00,73.75,73.77,73.57,73.62,20200.0,66.4912,66.5092,66.3289,66.374,20200.0
2014-07-10 13:00:00,73.62,73.75,73.56,73.66,24100.0,66.374,66.4912,66.3199,66.41,24100.0
2014-07-10 13:30:00,73.69,73.79,73.66,73.72,15700.0,66.4371,66.5272,66.41,66.4641,15700.0
2014-07-10 14:00:00,73.74,73.84,73.71,73.76,26400.0,66.4821,66.5723,66.4551,66.5002,26400.0
2014-07-10 14:30:00,73.77,73.78,73.48,73.5,19600.0,66.5092,66.5182,66.2477,66.2658,19600.0
2014-07-10 15:00:00,73.49,73.62,73.48,73.61,50500.0,66.2568,66.374,66.2477,66.3649,50500.0
2014-07-10 15:30:00,73.6,73.6,73.45,73.48,108600.0,66.3559,66.3559,66.2207,66.2477,108600.0
2014-07-11 09:30:00,73.29,73.73,73.05,73.66,25100.0,66.0764,66.4731,65.8601,66.41,25100.0
2014-07-11 10:00:00,73.63,74.0,73.48,73.81,31400.0,66.383,66.7166,66.2477,66.5453,31400.0
2014-07-11 10:30:00,73.79,73.81,73.47,73.47,26800.0,66.5272,66.5453,66.2387,66.2387,26800.0
2014-07-11 11:00:00,73.49,73.64,73.39,73.64,35800.0,66.2568,66.392,66.1666,66.392,35800.0
2014-07-11 11:30:00,73.65,73.86,73.65,73.69,39300.0,66.401,66.5903,66.401,66.4371,39300.0
2014-07-11 12:00:00,73.68,73.81,73.67,73.71,14200.0,66.4281,66.5453,66.419,66.4551,14200.0
2014-07-11 12:30:00,73.72,73.72,73.61,73.63,17000.0,66.4641,66.4641,66.3649,66.383,17000.0
2014-07-11 13:00:00,73.62,73.7,73.61,73.66,28300.0,66.374,66.4461,66.3649,66.41,28300.0
2014-07-11 13:30:00,73.68,73.91,73.65,73.84,58500.0,66.4281,66.6354,66.401,66.5723,58500.0
2014-07-11 14:00:00,73.85,74.0,73.82,73.97,49700.0,66.5813,66.7166,66.5543,66.6895,49700.0
2014-07-11 14:30:00,73.97,74.03,73.9,73.95,57700.0,66.6895,66.7436,66.6264,66.6715,57700.0
2014-07-11 15:00:00,73.96,73.97,73.87,73.89,64600.0,66.6805,66.6895,66.5994,66.6174,64600.0
2014-07-11 15:30:00,73.9,74.0,73.86,73.9,146000.0,66.6264,66.7166,66.5903,66.6264,146000.0
2014-07-14 09:30:00,74.39,74.58,74.08,74.51,118900.0,67.0682,67.2395,66.7887,67.1764,118900.0
2014-07-14 10:00:00,74.48,74.55,74.03,74.11,97900.0,67.1493,67.2124,66.7436,66.8157,97900.0
2014-07-14 10:30:00,74.08,74.13,73.95,74.11,48000.0,66.7887,66.8338,66.6715,66.8157,48000.0
2014-07-14 11:00:00,74.11,74.43,74.11,74.42,62000.0,66.8157,67.1042,66.8157,67.0952,62000.0
2014-07-14 11:30:00,74.42,74.45,74.25,74.39,35000.0,67.0952,67.1223,66.942,67.0682,35000.0
2014-07-14 12:00:00,74.39,74.43,74.3,74.38,40600.0,67.0682,67.1042,66.987,67.0592,40600.0
2014-07-14 12:30:00,74.39,74.48,74.22,74.24,41500.0,67.0682,67.1493,66.9149,66.9329,41500.0
2014-07-14 13:00:00,74.22,74.34,74.1,74.21,30300.0,66.9149,67.0231,66.8067,66.9059,30300.0
2014-07-14 13:30:00,74.2,74.36,74.08,74.36,41500.0,66.8969,67.0411,66.7887,67.0411,41500.0
2014-07-14 14:00:00,74.35,74.42,74.24,74.31,56500.0,67.0321,67.0952,66.9329,66.996,56500.0
2014-07-14 14:30:00,74.29,74.44,74.24,74.41,57300.0,66.978,67.1132,66.9329,67.0862,57300.0
2014-07-14 15:00:00,74.41,74.44,74.09,74.1,147200.0,67.0862,67.1132,66.7977,66.8067,147200.0
2014-07-14 15:30:00,74.11,74.32,74.1,74.3,198800.0,66.8157,67.0051,66.8067,66.987,198800.0
2014-07-15 09:30:00,73.43,75.43,72.94,74.95,332600.0,66.2027,68.0058,65.7609,67.5731,332600.0
2014-07-15 10:00:00,74.92,75.02,74.29,74.9,163000.0,67.546,67.6362,66.978,67.528,163000.0
2014-07-15 10:30:00,74.88,75.3,74.59,74.73,73000.0,67.5099,67.8886,67.2485,67.3747,73000.0
2014-07-15 11:00:00,74.73,75.2,74.72,75.18,71900.0,67.3747,67.7984,67.3657,67.7804,71900.0
2014-07-15 11:30:00,75.2,75.8,75.16,75.36,148200.0,67.7984,68.3394,67.7624,67.9427,148200.0
2014-07-15 12:00:00,75.3,75.62,75.16,75.59,62700.0,67.8886,68.1771,67.7624,68.1501,62700.0
2014-07-15 12:30:00,75.58,75.85,75.5,75.65,53500.0,68.141,68.3845,68.0689,68.2042,53500.0
2014-07-15 13:00:00,75.64,75.81,75.51,75.72,73400.0,68.1951,68.3484,68.0779,68.2673,73400.0
2014-07-15 13:30:00,75.73,75.89,75.64,75.83,50200.0,68.2763,68.4205,68.1951,68.3664,50200.0
2014-07-15 14:00:00,75.82,76.34,75.73,75.96,78800.0,68.3574,68.8262,68.2763,68.4836,78800.0
2014-07-15 14:30:00,75.97,76.24,75.95,76.24,63600.0,68.4927,68.7361,68.4746,68.7361,63600.0
2014-07-15 15:00:00,76.24,76.3,76.0,76.25,138600.0,68.7361,68.7902,68.5197,68.7451,138600.0
2014-07-15 15:30:00,76.22,77.0,76.2,76.98,555300.0,68.7181,69.4213,68.7,69.4033,555300.0
2014-07-16 09:30:00,78.54,79.79,78.07,78.89,458400.0,70.8097,71.9367,70.386,71.1253,458400.0
2014-07-16 10:00:00,78.98,79.1,78.76,78.8,206000.0,71.2064,71.3146,71.0081,71.0441,206000.0
2014-07-16 10:30:00,78.8,78.82,78.41,78.44,176200.0,71.0441,71.0621,70.6925,70.7196,176200.0
2014-07-16 11:00:00,78.46,78.58,77.94,77.98,192200.0,70.7376,70.8458,70.2688,70.3048,192200.0
2014-07-16 11:30:00,77.98,78.0,77.57,77.83,128700.0,70.3048,70.3229,69.9352,70.1696,128700.0
2014-07-16 12:00:00,77.83,78.09,77.78,78.07,82800.0,70.1696,70.404,70.1245,70.386,82800.0
2014-07-16 12:30:00,78.07,78.29,78.03,78.14,82900.0,70.386,70.5843,70.3499,70.4491,82900.0
2014-07-16 13:00:00,78.14,78.25,77.96,78.1,92200.0,70.4491,70.5483,70.2868,70.413,92200.0
2014-07-16 13:30:00,78.1,78.5,78.02,78.44,91100.0,70.413,70.7736,70.3409,70.7196,91100.0
2014-07-16 14:00:00,78.42,78.66,78.34,78.47,152000.0,70.7015,70.9179,70.6294,70.7466,152000.0
2014-07-16 14:30:00,78.45,78.48,78.15,78.26,173300.0,70.7286,70.7556,70.4581,70.5573,173300.0
2014-07-16 15:00:00,78.25,78.39,78.11,78.3,154500.0,70.5483,70.6745,70.422,70.5933,154500.0
2014-07-16 15:30:00,78.3,78.53,78.2,78.41,383000.0,70.5933,70.8007,70.5032,70.6925,383000.0
2014-07-17 09:30:00,78.25,78.25,77.74,77.79,222500.0,70.5483,70.5483,70.0884,70.1335,222500.0
2014-07-17 10:00:00,77.83,78.0,77.73,77.98,76300.0,70.1696,70.3229,70.0794,70.3048,76300.0
2014-07-17 10:30:00,77.97,77.98,77.84,77.91,58900.0,70.2958,70.3048,70.1786,70.2417,58900.0
2014-07-17 11:00:00,77.85,77.92,77.69,77.81,82900.0,70.1876,70.2507,70.0434,70.1516,82900.0
2014-07-17 11:30:00,77.8,77.84,77.63,77.69,71400.0,70.1425,70.1786,69.9893,70.0434,71400.0
2014-07-17 12:00:00,77.7,77.88,77.63,77.84,43800.0,70.0524,70.2147,69.9893,70.1786,43800.0
2014-07-17 12:30:00,77.86,77.95,77.66,77.83,33800.0,70.1966,70.2778,70.0163,70.1696,33800.0
2014-07-17 13:00:00,77.87,78.01,77.85,77.97,37700.0,70.2057,70.3319,70.1876,70.2958,37700.0
2014-07-17 13:30:00,77.98,77.99,77.83,77.86,36700.0,70.3048,70.3138,70.1696,70.1966,36700.0
2014-07-17 14:00:00,77.84,77.85,77.71,77.74,91000.0,70.1786,70.1876,70.0614,70.0884,91000.0
2014-07-17 14:30:00,77.77,77.8,77.65,77.75,84100.0,70.1155,70.1425,70.0073,70.0975,84100.0
2014-07-17 15:00:00,77.75,77.78,77.65,77.66,152900.0,70.0975,70.1245,70.0073,70.0163,152900.0
2014-07-17 15:30:00,77.65,77.69,77.47,77.58,379700.0,70.0073,70.0434,69.845,69.9442,379700.0
2014-07-18 09:30:00,77.51,77.66,77.35,77.58,73000.0,69.8811,70.0163,69.7368,69.9442,73000.0
2014-07-18 10:00:00,77.61,77.71,77.48,77.53,69300.0,69.9712,70.0614,69.854,69.8991,69300.0
2014-07-18 10:30:00,77.56,77.71,77.42,77.71,77500.0,69.9262,70.0614,69.7999,70.0614,77500.0
2014-07-18 11:00:00,77.7,77.7,77.49,77.5,48600.0,70.0524,70.0524,69.8631,69.8721,48600.0
2014-07-18 11:30:00,77.51,77.7,77.5,77.56,205800.0,69.8811,70.0524,69.8721,69.9262,205800.0
2014-07-18 12:00:00,77.55,78.04,77.52,78.01,69400.0,69.9171,70.3589,69.8901,70.3319,69400.0
2014-07-18 12:30:00,78.02,78.18,77.94,78.07,56200.0,70.3409,70.4851,70.2688,70.386,56200.0
2014-07-18 13:00:00,78.07,78.34,77.9,78.27,126600.0,70.386,70.6294,70.2327,70.5663,126600.0
2014-07-18 13:30:00,78.24,78.3,78.0,78.22,91100.0,70.5392,70.5933,70.3229,70.5212,91100.0
2014-07-18 14:00:00,78.21,78.7,78.06,78.48,129100.0,70.5122,70.954,70.377,70.7556,129100.0
2014-07-18 14:30:00,78.48,78.51,78.2,78.22,79100.0,70.7556,70.7827,70.5032,70.5212,79100.0
2014-07-18 15:00:00,78.21,78.44,78.16,78.2,103600.0,70.5122,70.7196,70.4671,70.5032,103600.0
2014-07-18 15:30:00,78.21,78.27,77.99,78.14,227300.0,70.5122,70.5663,70.3138,70.4491,227300.0
2014-07-21 09:30:00,77.74,78.2,77.62,77.97,51200.0,70.0884,70.5032,69.9803,70.2958,51200.0
2014-07-21 10:00:00,77.95,78.12,77.79,77.88,59700.0,70.2778,70.431,70.1335,70.2147,59700.0
2014-07-21 10:30:00,77.86,77.9,77.73,77.78,37800.0,70.1966,70.2327,70.0794,70.1245,37800.0
2014-07-21 11:00:00,77.77,78.01,77.68,77.91,39200.0,70.1155,70.3319,70.0344,70.2417,39200.0
2014-07-21 11:30:00,77.95,77.96,77.83,77.91,37300.0,70.2778,70.2868,70.1696,70.2417,37300.0
2014-07-21 12:00:00,77.92,78.0,77.87,77.94,27600.0,70.2507,70.3229,70.2057,70.2688,27600.0
2014-07-21 12:30:00,77.95,77.98,77.87,77.9,17300.0,70.2778,70.3048,70.2057,70.2327,17300.0
2014-07-21 13:00:00,77.9,78.12,77.89,78.11,37600.0,70.2327,70.431,70.2237,70.422,37600.0
2014-07-21 13:30:00,78.11,78.28,77.99,78.0,57600.0,70.422,70.5753,70.3138,70.3229,57600.0
2014-07-21 14:00:00,78.05,78.16,78.0,78.09,19300.0,70.3679,70.4671,70.3229,70.404,19300.0
2014-07-21 14:30:00,78.07,78.09,77.98,77.99,59100.0,70.386,70.404,70.3048,70.3138,59100.0
2014-07-21 15:00:00,77.98,78.22,77.96,78.13,70800.0,70.3048,70.5212,70.2868,70.4401,70800.0
2014-07-21 15:30:00,78.13,78.21,78.06,78.08,149100.0,70.4401,70.5122,70.377,70.395,149100.0
2014-07-22 09:30:00,78.25,79.29,78.11,79.28,143300.0,70.5483,71.4859,70.422,71.4769,143300.0
2014-07-22 10:00:00,79.29,79.44,79.2,79.39,78600.0,71.4859,71.6211,71.4047,71.576,78600.0
2014-07-22 10:30:00,79.39,79.62,79.23,79.49,65400.0,71.576,71.7834,71.4318,71.6662,65400.0
2014-07-22 11:00:00,79.51,79.53,79.32,79.4,25400.0,71.6842,71.7023,71.5129,71.5851,25400.0
2014-07-22 11:30:00,79.4,79.51,79.35,79.38,23600.0,71.5851,71.6842,71.54,71.567,23600.0
2014-07-22 12:00:00,79.37,79.46,79.37,79.41,26300.0,71.558,71.6392,71.558,71.5941,26300.0
2014-07-22 12:30:00,79.43,79.48,79.16,79.18,94800.0,71.6121,71.6572,71.3687,71.3867,94800.0
2014-07-22 13:00:00,79.18,79.18,79.01,79.04,15100.0,71.3867,71.3867,71.2334,71.2605,15100.0
2014-07-22 13:30:00,79.04,79.05,78.99,79.01,43100.0,71.2605,71.2695,71.2154,71.2334,43100.0
2014-07-22 14:00:00,79.0,79.08,78.98,79.06,20400.0,71.2244,71.2966,71.2064,71.2785,20400.0
2014-07-22 14:30:00,79.05,79.05,78.89,78.97,61500.0,71.2695,71.2695,71.1253,71.1974,61500.0
2014-07-22 15:00:00,78.97,78.99,78.92,78.97,53300.0,71.1974,71.2154,71.1523,71.1974,53300.0
2014-07-22 15:30:00,78.99,79.03,78.9,78.99,72200.0,71.2154,71.2515,71.1343,71.2154,72200.0
2014-07-23 09:30:00,79.26,79.49,78.57,78.58,112900.0,71.4588,71.6662,70.8368,70.8458,112900.0
2014-07-23 10:00:00,78.58,78.63,78.39,78.49,79100.0,70.8458,70.8908,70.6745,70.7646,79100.0
2014-07-23 10:30:00,78.48,78.8,78.48,78.74,41500.0,70.7556,71.0441,70.7556,70.99,41500.0
2014-07-23 11:00:00,78.75,78.87,78.72,78.81,47900.0,70.999,71.1072,70.972,71.0531,47900.0
2014-07-23 11:30:00,78.82,78.84,78.74,78.75,29700.0,71.0621,71.0802,70.99,70.999,29700.0
2014-07-23 12:00:00,78.74,78.81,78.69,78.76,42800.0,70.99,71.0531,70.9449,71.0081,42800.0
2014-07-23 12:30:00,78.75,78.76,78.65,78.71,47400.0,70.999,71.0081,70.9089,70.963,47400.0
2014-07-23 13:00:00,78.72,78.75,78.65,78.65,54400.0,70.972,70.999,70.9089,70.9089,54400.0
2014-07-23 13:30:00,78.65,78.86,78.64,78.8,152500.0,70.9089,71.0982,70.8999,71.0441,152500.0
2014-07-23 14:00:00,78.8,78.83,78.74,78.81,43700.0,71.0441,71.0712,70.99,71.0531,43700.0
2014-07-23 14:30:00,78.81,78.85,78.79,78.82,38400.0,71.0531,71.0892,71.0351,71.0621,38400.0
2014-07-23 15:00:00,78.82,78.91,78.79,78.89,40700.0,71.0621,71.1433,71.0351,71.1253,40700.0
2014-07-23 15:30:00,78.89,78.97,78.89,78.95,86900.0,71.1253,71.1974,71.1253,71.1794,86900.0
2014-07-24 09:30:00,78.88,79.35,78.63,79.35,45600.0,71.1162,71.54,70.8908,71.54,45600.0
2014-07-24 10:00:00,79.3,79.4,79.16,79.4,51800.0,71.4949,71.5851,71.3687,71.5851,51800.0
2014-07-24 10:30:00,79.37,79.41,79.24,79.27,46400.0,71.558,71.5941,71.4408,71.4679,46400.0
2014-07-24 11:00:00,79.24,79.37,79.24,79.36,36100.0,71.4408,71.558,71.4408,71.549,36100.0
2014-07-24 11:30:00,79.39,79.5,79.35,79.42,34500.0,71.576,71.6752,71.54,71.6031,34500.0
2014-07-24 12:00:00,79.39,79.52,79.39,79.52,35700.0,71.576,71.6933,71.576,71.6933,35700.0
2014-07-24 12:30:00,79.47,79.5,79.4,79.41,14700.0,71.6482,71.6752,71.5851,71.5941,14700.0
2014-07-24 13:00:00,79.41,79.46,79.36,79.45,35900.0,71.5941,71.6392,71.549,71.6301,35900.0
2014-07-24 13:30:00,79.47,79.58,79.42,79.52,48000.0,71.6482,71.7473,71.6031,71.6933,48000.0
2014-07-24 14:00:00,79.51,79.55,79.45,79.5,33400.0,71.6842,71.7203,71.6301,71.6752,33400.0
2014-07-24 14:30:00,79.5,79.59,79.48,79.5,39800.0,71.6752,71.7564,71.6572,71.6752,39800.0
2014-07-24 15:00:00,79.5,79.53,79.47,79.49,61500.0,71.6752,71.7023,71.6482,71.6662,61500.0
2014-07-24 15:30:00,79.49,79.73,79.48,79.73,158900.0,71.6662,71.8826,71.6572,71.8826,158900.0
2014-07-25 09:30:00,79.3,79.5,79.16,79.33,43000.0,71.4949,71.6752,71.3687,71.522,43000.0
2014-07-25 10:00:00,79.31,79.48,79.25,79.3,63000.0,71.5039,71.6572,71.4498,71.4949,63000.0
2014-07-25 10:30:00,79.3,79.33,79.26,79.3,84500.0,71.4949,71.522,71.4588,71.4949,84500.0
2014-07-25 11:00:00,79.3,79.32,79.2,79.28,183800.0,71.4949,71.5129,71.4047,71.4769,183800.0
2014-07-25 11:30:00,79.29,79.42,79.28,79.4,44600.0,71.4859,71.6031,71.4769,71.5851,44600.0
2014-07-25 12:00:00,79.4,79.43,79.34,79.36,23200.0,71.5851,71.6121,71.531,71.549,23200.0
2014-07-25 12:30:00,79.35,79.48,79.34,79.46,26400.0,71.54,71.6572,71.531,71.6392,26400.0
2014-07-25 13:00:00,79.46,79.5,79.44,79.5,34200.0,71.6392,71.6752,71.6211,71.6752,34200.0
2014-07-25 13:30:00,79.5,79.53,79.49,79.5,37700.0,71.6752,71.7023,71.6662,71.6752,37700.0
2014-07-25 14:00:00,79.5,79.54,79.31,79.41,56900.0,71.6752,71.7113,71.5039,71.5941,56900.0
2014-07-25 14:30:00,79.4,79.46,79.35,79.38,57300.0,71.5851,71.6392,71.54,71.567,57300.0
2014-07-25 15:00:00,79.38,79.45,79.23,79.42,83500.0,71.567,71.6301,71.4318,71.6031,83500.0
2014-07-25 15:30:00,79.4,79.42,79.21,79.24,156300.0,71.5851,71.6031,71.4138,71.4408,156300.0
2014-07-28 09:30:00,79.27,79.36,78.79,79.0,46500.0,71.4679,71.549,71.0351,71.2244,46500.0
2014-07-28 10:00:00,78.98,78.98,78.76,78.8,46200.0,71.2064,71.2064,71.0081,71.0441,46200.0
2014-07-28 10:30:00,78.76,78.94,78.74,78.89,49900.0,71.0081,71.1703,70.99,71.1253,49900.0
2014-07-28 11:00:00,78.88,79.02,78.85,78.91,37600.0,71.1162,71.2425,71.0892,71.1433,37600.0
2014-07-28 11:30:00,78.91,78.94,78.82,78.9,22700.0,71.1433,71.1703,71.0621,71.1343,22700.0
2014-07-28 12:00:00,78.9,78.9,78.81,78.9,21800.0,71.1343,71.1343,71.0531,71.1343,21800.0
2014-07-28 12:30:00,78.88,78.89,78.76,78.8,15900.0,71.1162,71.1253,71.0081,71.0441,15900.0
2014-07-28 13:00:00,78.8,78.93,78.72,78.91,19800.0,71.0441,71.1613,70.972,71.1433,19800.0
2014-07-28 13:30:00,78.93,79.17,78.92,79.1,25200.0,71.1613,71.3777,71.1523,71.3146,25200.0
2014-07-28 14:00:00,79.09,79.23,79.09,79.1,28200.0,71.3056,71.4318,71.3056,71.3146,28200.0
2014-07-28 14:30:00,79.1,79.15,78.89,78.89,45200.0,71.3146,71.3597,71.1253,71.1253,45200.0
2014-07-28 15:00:00,78.9,79.09,78.9,79.01,50100.0,71.1343,71.3056,71.1343,71.2334,50100.0
2014-07-28 15:30:00,79.0,79.11,78.95,79.08,118700.0,71.2244,71.3236,71.1794,71.2966,118700.0
2014-07-29 09:30:00,79.01,79.09,78.7,78.8,290300.0,71.2334,71.3056,70.954,71.0441,290300.0
2014-07-29 10:00:00,78.83,78.95,78.77,78.87,98400.0,71.0712,71.1794,71.0171,71.1072,98400.0
2014-07-29 10:30:00,78.89,78.91,78.74,78.75,56800.0,71.1253,71.1433,70.99,70.999,56800.0
2014-07-29 11:00:00,78.75,78.8,78.57,78.61,71800.0,70.999,71.0441,70.8368,70.8728,71800.0
2014-07-29 11:30:00,78.61,78.62,78.48,78.58,25300.0,70.8728,70.8818,70.7556,70.8458,25300.0
2014-07-29 12:00:00,78.58,78.81,78.57,78.81,24600.0,70.8458,71.0531,70.8368,71.0531,24600.0
2014-07-29 12:30:00,78.79,78.83,78.75,78.8,11700.0,71.0351,71.0712,70.999,71.0441,11700.0
2014-07-29 13:00:00,78.8,78.8,78.66,78.67,17700.0,71.0441,71.0441,70.9179,70.9269,17700.0
2014-07-29 13:30:00,78.7,78.74,78.63,78.65,20300.0,70.954,70.99,70.8908,70.9089,20300.0
2014-07-29 14:00:00,78.63,78.63,78.42,78.54,44600.0,70.8908,70.8908,70.7015,70.8097,44600.0
2014-07-29 14:30:00,78.54,78.54,78.37,78.4,102600.0,70.8097,70.8097,70.6564,70.6835,102600.0
2014-07-29 15:00:00,78.4,78.48,78.37,78.45,64400.0,70.6835,70.7556,70.6564,70.7286,64400.0
2014-07-29 15:30:00,78.45,78.48,78.21,78.27,182000.0,70.7286,70.7556,70.5122,70.5663,182000.0
2014-07-30 09:30:00,78.13,78.57,78.13,78.3,54200.0,70.6195,71.0172,70.6195,70.7732,54200.0
2014-07-30 10:00:00,78.27,78.44,78.23,78.33,47700.0,70.7461,70.8997,70.7099,70.8003,47700.0
2014-07-30 10:30:00,78.34,78.46,78.24,78.25,41000.0,70.8093,70.9178,70.719,70.728,41000.0
2014-07-30 11:00:00,78.24,78.26,78.09,78.2,53200.0,70.719,70.737,70.5834,70.6828,53200.0
2014-07-30 11:30:00,78.2,78.29,78.16,78.21,27300.0,70.6828,70.7641,70.6466,70.6918,27300.0
2014-07-30 12:00:00,78.22,78.37,78.17,78.26,19900.0,70.7009,70.8365,70.6557,70.737,19900.0
2014-07-30 12:30:00,78.24,78.37,78.23,78.33,11700.0,70.719,70.8365,70.7099,70.8003,11700.0
2014-07-30 13:00:00,78.37,78.37,78.08,78.11,32600.0,70.8365,70.8365,70.5743,70.6014,32600.0
2014-07-30 13:30:00,78.12,78.38,78.12,78.37,21500.0,70.6105,70.8455,70.6105,70.8365,21500.0
2014-07-30 14:00:00,78.37,78.8,78.3,78.55,49000.0,70.8365,71.2251,70.7732,70.9992,49000.0
2014-07-30 14:30:00,78.58,78.6,78.37,78.39,29500.0,71.0263,71.0443,70.8365,70.8545,29500.0
2014-07-30 15:00:00,78.38,78.46,78.31,78.46,34500.0,70.8455,70.9178,70.7822,70.9178,34500.0
2014-07-30 15:30:00,78.45,78.55,78.42,78.52,113800.0,70.9088,70.9992,70.8816,70.972,113800.0
2014-07-31 09:30:00,77.81,78.46,77.8,78.1,55700.0,70.3303,70.9178,70.3212,70.5924,55700.0
2014-07-31 10:00:00,78.11,78.18,77.96,78.02,40700.0,70.6014,70.6647,70.4659,70.5201,40700.0
2014-07-31 10:30:00,78.02,78.17,77.92,78.07,177500.0,70.5201,70.6557,70.4297,70.5653,177500.0
2014-07-31 11:00:00,78.01,78.02,77.74,77.74,117100.0,70.5111,70.5201,70.267,70.267,117100.0
2014-07-31 11:30:00,77.73,77.75,77.62,77.63,54400.0,70.258,70.2761,70.1586,70.1676,54400.0
2014-07-31 12:00:00,77.66,77.73,77.37,77.6,65300.0,70.1947,70.258,69.9326,70.1405,65300.0
2014-07-31 12:30:00,77.57,77.76,77.53,77.61,26100.0,70.1134,70.2851,70.0772,70.1495,26100.0
2014-07-31 13:00:00,77.61,77.63,77.45,77.49,48300.0,70.1495,70.1676,70.0049,70.041,48300.0
2014-07-31 13:30:00,77.48,77.62,77.44,77.48,22600.0,70.032,70.1586,69.9959,70.032,22600.0
2014-07-31 14:00:00,77.49,77.54,77.34,77.49,29400.0,70.041,70.0862,69.9055,70.041,29400.0
2014-07-31 14:30:00,77.48,77.51,77.31,77.33,50300.0,70.032,70.0591,69.8784,69.8964,50300.0
2014-07-31 15:00:00,77.33,77.4,77.21,77.28,35300.0,69.8964,69.9597,69.788,69.8512,35300.0
2014-07-31 15:30:00,77.28,77.37,77.24,77.25,130400.0,69.8512,69.9326,69.8151,69.8241,130400.0
2014-08-01 09:30:00,76.78,77.21,76.65,76.72,60800.0,69.3993,69.788,69.2818,69.3451,60800.0
2014-08-01 10:00:00,76.77,76.98,76.49,76.81,49900.0,69.3903,69.5801,69.1372,69.4264,49900.0
2014-08-01 10:30:00,76.83,76.83,76.49,76.66,38300.0,69.4445,69.4445,69.1372,69.2908,38300.0
2014-08-01 11:00:00,76.63,76.67,76.47,76.56,44400.0,69.2637,69.2999,69.1191,69.2004,44400.0
2014-08-01 11:30:00,76.56,76.56,76.18,76.27,64300.0,69.2004,69.2004,68.857,68.9383,64300.0
2014-08-01 12:00:00,76.27,76.44,76.24,76.38,45800.0,68.9383,69.092,68.9112,69.0378,45800.0
2014-08-01 12:30:00,76.4,76.45,76.28,76.35,51300.0,69.0558,69.101,68.9474,69.0106,51300.0
2014-08-01 13:00:00,76.36,76.44,76.3,76.42,129200.0,69.0197,69.092,68.9654,69.0739,129200.0
2014-08-01 13:30:00,76.43,76.43,76.24,76.39,57700.0,69.0829,69.0829,68.9112,69.0468,57700.0
2014-08-01 14:00:00,76.4,76.48,76.27,76.29,76800.0,69.0558,69.1281,68.9383,68.9564,76800.0
2014-08-01 14:30:00,76.3,76.42,76.26,76.35,84200.0,68.9654,69.0739,68.9293,69.0106,84200.0
2014-08-01 15:00:00,76.34,76.45,76.3,76.4,110800.0,69.0016,69.101,68.9654,69.0558,110800.0
2014-08-01 15:30:00,76.41,76.47,76.19,76.23,461400.0,69.0649,69.1191,68.866,68.9022,461400.0
2014-08-04 09:30:00,76.41,76.41,75.94,76.12,70900.0,69.0649,69.0649,68.64,68.8027,70900.0
2014-08-04 10:00:00,76.13,76.13,75.83,75.86,75400.0,68.8118,68.8118,68.5406,68.5677,75400.0
2014-08-04 10:30:00,75.85,75.85,75.5,75.53,45000.0,68.5587,68.5587,68.2423,68.2695,45000.0
2014-08-04 11:00:00,75.54,75.73,75.48,75.73,55800.0,68.2785,68.4502,68.2243,68.4502,55800.0
2014-08-04 11:30:00,75.74,75.75,75.48,75.56,42300.0,68.4593,68.4683,68.2243,68.2966,42300.0
2014-08-04 12:00:00,75.55,75.7,75.46,75.7,51000.0,68.2875,68.4231,68.2062,68.4231,51000.0
2014-08-04 12:30:00,75.7,75.78,75.61,75.78,17600.0,68.4231,68.4954,68.3418,68.4954,17600.0
2014-08-04 13:00:00,75.77,75.77,75.57,75.58,28500.0,68.4864,68.4864,68.3056,68.3147,28500.0
2014-08-04 13:30:00,75.58,75.91,75.58,75.83,44100.0,68.3147,68.6129,68.3147,68.5406,44100.0
2014-08-04 14:00:00,75.85,75.93,75.78,75.79,24400.0,68.5587,68.631,68.4954,68.5045,24400.0
2014-08-04 14:30:00,75.79,76.14,75.78,76.07,87000.0,68.5045,68.8208,68.4954,68.7576,87000.0
2014-08-04 15:00:00,76.05,76.17,76.01,76.12,36600.0,68.7395,68.8479,68.7033,68.8027,36600.0
2014-08-04 15:30:00,76.1,76.24,76.07,76.15,105500.0,68.7847,68.9112,68.7576,68.8299,105500.0
2014-08-05 09:30:00,76.01,76.28,75.62,75.93,23500.0,68.7033,68.9474,68.3508,68.631,23500.0
2014-08-05 10:00:00,75.97,76.16,75.76,76.13,29700.0,68.6672,68.8389,68.4774,68.8118,29700.0
2014-08-05 10:30:00,76.09,76.38,76.09,76.35,18700.0,68.7756,69.0378,68.7756,69.0106,18700.0
2014-08-05 11:00:00,76.35,76.54,76.28,76.38,25300.0,69.0106,69.1824,68.9474,69.0378,25300.0
2014-08-05 11:30:00,76.35,76.4,76.25,76.26,11200.0,69.0106,69.0558,68.9202,68.9293,11200.0
2014-08-05 12:00:00,76.25,76.34,76.17,76.2,6700.0,68.9202,69.0016,68.8479,68.8751,6700.0
2014-08-05 12:30:00,76.21,76.28,76.13,76.25,22000.0,68.8841,68.9474,68.8118,68.9202,22000.0
2014-08-05 13:00:00,76.24,76.36,76.23,76.35,13700.0,68.9112,69.0197,68.9022,69.0106,13700.0
2014-08-05 13:30:00,76.33,76.35,75.91,75.98,37800.0,68.9926,69.0106,68.6129,68.6762,37800.0
2014-08-05 14:00:00,75.94,75.95,75.7,75.95,30300.0,68.64,68.6491,68.4231,68.6491,30300.0
2014-08-05 14:30:00,75.97,76.03,75.77,75.79,35800.0,68.6672,68.7214,68.4864,68.5045,35800.0
2014-08-05 15:00:00,75.8,75.91,75.66,75.82,33200.0,68.5135,68.6129,68.387,68.5316,33200.0
2014-08-05 15:30:00,75.82,76.09,75.81,76.06,116500.0,68.5316,68.7756,68.5225,68.7485,116500.0
2014-08-06 09:30:00,75.77,75.77,75.4,75.5,58800.0,68.4864,68.4864,68.152,68.2423,58800.0
2014-08-06 10:00:00,75.51,75.82,75.45,75.47,49600.0,68.2514,68.5316,68.1971,68.2152,49600.0
2014-08-06 10:30:00,75.48,75.51,75.3,75.49,39200.0,68.2243,68.2514,68.0616,68.2333,39200.0
2014-08-06 11:00:00,75.48,75.5,75.26,75.41,265600.0,68.2243,68.2423,68.0254,68.161,265600.0
2014-08-06 11:30:00,75.41,75.43,75.26,75.42,50500.0,68.161,68.1791,68.0254,68.17,50500.0
2014-08-06 12:00:00,75.46,75.48,75.29,75.3,28000.0,68.2062,68.2243,68.0525,68.0616,28000.0
2014-08-06 12:30:00,75.3,75.39,75.3,75.36,21300.0,68.0616,68.1429,68.0616,68.1158,21300.0
2014-08-06 13:00:00,75.33,75.36,75.29,75.35,26600.0,68.0887,68.1158,68.0525,68.1068,26600.0
2014-08-06 13:30:00,75.35,75.42,75.35,75.38,29900.0,68.1068,68.17,68.1068,68.1339,29900.0
2014-08-06 14:00:00,75.39,75.45,75.34,75.4,25900.0,68.1429,68.1971,68.0977,68.152,25900.0
2014-08-06 14:30:00,75.4,75.51,75.39,75.45,34600.0,68.152,68.2514,68.1429,68.1971,34600.0
2014-08-06 15:00:00,75.45,75.49,75.41,75.45,39700.0,68.1971,68.2333,68.161,68.1971,39700.0
2014-08-06 15:30:00,75.44,75.5,75.37,75.45,157700.0,68.1881,68.2423,68.1248,68.1971,157700.0
2014-08-07 09:30:00,75.77,75.94,75.23,75.31,43300.0,68.4864,68.64,67.9983,68.0706,43300.0
2014-08-07 10:00:00,75.42,75.56,75.34,75.5,43400.0,68.17,68.2966,68.0977,68.2423,43400.0
2014-08-07 10:30:00,75.5,75.58,75.38,75.48,41700.0,68.2423,68.3147,68.1339,68.2243,41700.0
2014-08-07 11:00:00,75.46,75.46,75.22,75.31,15900.0,68.2062,68.2062,67.9893,68.0706,15900.0
2014-08-07 11:30:00,75.26,75.29,75.1,75.22,14400.0,68.0254,68.0525,67.8808,67.9893,14400.0
2014-08-07 12:00:00,75.18,75.37,75.16,75.26,14500.0,67.9531,68.1248,67.935,68.0254,14500.0
2014-08-07 12:30:00,75.28,75.36,75.23,75.35,9700.0,68.0435,68.1158,67.9983,68.1068,9700.0
2014-08-07 13:00:00,75.34,75.54,75.33,75.49,12200.0,68.0977,68.2785,68.0887,68.2333,12200.0
2014-08-07 13:30:00,75.48,75.52,75.44,75.48,14900.0,68.2243,68.2604,68.1881,68.2243,14900.0
2014-08-07 14:00:00,75.47,75.49,75.29,75.34,13800.0,68.2152,68.2333,68.0525,68.0977,13800.0
2014-08-07 14:30:00,75.32,75.35,75.19,75.19,13200.0,68.0796,68.1068,67.9621,67.9621,13200.0
2014-08-07 15:00:00,75.19,75.25,74.97,74.99,58100.0,67.9621,68.0164,67.7633,67.7814,58100.0
2014-08-07 15:30:00,74.98,75.1,74.96,75.02,109000.0,67.7723,67.8808,67.7543,67.8085,109000.0
2014-08-08 09:30:00,75.28,75.43,74.99,75.33,40400.0,68.0435,68.1791,67.7814,68.0887,40400.0
2014-08-08 10:00:00,75.31,75.54,75.17,75.26,26900.0,68.0706,68.2785,67.9441,68.0254,26900.0
2014-08-08 10:30:00,75.23,75.37,75.19,75.27,39500.0,67.9983,68.1248,67.9621,68.0345,39500.0
2014-08-08 11:00:00,75.28,75.49,75.28,75.45,20100.0,68.0435,68.2333,68.0435,68.1971,20100.0
2014-08-08 11:30:00,75.44,75.55,75.39,75.53,24600.0,68.1881,68.2875,68.1429,68.2695,24600.0
2014-08-08 12:00:00,75.53,75.53,75.38,75.42,35100.0,68.2695,68.2695,68.1339,68.17,35100.0
2014-08-08 12:30:00,75.42,75.46,75.39,75.45,19200.0,68.17,68.2062,68.1429,68.1971,19200.0
2014-08-08 13:00:00,75.44,75.74,75.42,75.71,32800.0,68.1881,68.4593,68.17,68.4322,32800.0
2014-08-08 13:30:00,75.68,75.87,75.61,75.86,19400.0,68.405,68.5768,68.3418,68.5677,19400.0
2014-08-08 14:00:00,75.86,76.05,75.86,75.99,32100.0,68.5677,68.7395,68.5677,68.6852,32100.0
2014-08-08 14:30:00,75.99,76.07,75.91,75.94,34800.0,68.6852,68.7576,68.6129,68.64,34800.0
2014-08-08 15:00:00,75.92,75.92,75.85,75.9,38600.0,68.622,68.622,68.5587,68.6039,38600.0
2014-08-08 15:30:00,75.89,76.12,75.85,76.11,201600.0,68.5949,68.8027,68.5587,68.7937,201600.0
2014-08-11 09:30:00,76.5,76.73,76.2,76.37,28600.0,69.1462,69.3541,68.8751,69.0287,28600.0
2014-08-11 10:00:00,76.38,76.64,76.24,76.58,37300.0,69.0378,69.2728,68.9112,69.2185,37300.0
2014-08-11 10:30:00,76.65,76.72,76.52,76.59,6600.0,69.2818,69.3451,69.1643,69.2276,6600.0
2014-08-11 11:00:00,76.6,76.94,76.53,76.89,16800.0,69.2366,69.5439,69.1733,69.4987,16800.0
2014-08-11 11:30:00,76.91,76.95,76.82,76.85,10900.0,69.5168,69.553,69.4355,69.4626,10900.0
2014-08-11 12:00:00,76.75,76.94,76.72,76.81,9000.0,69.3722,69.5439,69.3451,69.4264,9000.0
2014-08-11 12:30:00,76.82,76.84,76.73,76.74,3700.0,69.4355,69.4535,69.3541,69.3631,3700.0
2014-08-11 13:00:00,76.73,76.77,76.65,76.68,8000.0,69.3541,69.3903,69.2818,69.3089,8000.0
2014-08-11 13:30:00,76.69,76.74,76.54,76.62,11000.0,69.318,69.3631,69.1824,69.2547,11000.0
2014-08-11 14:00:00,76.59,76.61,76.5,76.51,16600.0,69.2276,69.2456,69.1462,69.1553,16600.0
2014-08-11 14:30:00,76.51,76.58,76.4,76.51,23500.0,69.1553,69.2185,69.0558,69.1553,23500.0
2014-08-11 15:00:00,76.5,76.59,76.41,76.42,16500.0,69.1462,69.2276,69.0649,69.0739,16500.0
2014-08-11 15:30:00,76.41,76.48,76.29,76.32,82000.0,69.0649,69.1281,68.9564,68.9835,82000.0
2014-08-12 09:30:00,76.16,76.61,76.0,76.27,17100.0,68.8389,69.2456,68.6943,68.9383,17100.0
2014-08-12 10:00:00,76.26,76.6,76.21,76.53,26500.0,68.9293,69.2366,68.8841,69.1733,26500.0
2014-08-12 10:30:00,76.55,76.55,76.31,76.31,6200.0,69.1914,69.1914,68.9745,68.9745,6200.0
2014-08-12 11:00:00,76.28,76.43,76.24,76.42,20200.0,68.9474,69.0829,68.9112,69.0739,20200.0
2014-08-12 11:30:00,76.45,76.5,76.36,76.46,5400.0,69.101,69.1462,69.0197,69.1101,5400.0
2014-08-12 12:00:00,76.5,76.5,76.36,76.39,11100.0,69.1462,69.1462,69.0197,69.0468,11100.0
2014-08-12 12:30:00,76.4,76.42,76.35,76.38,16600.0,69.0558,69.0739,69.0106,69.0378,16600.0
2014-08-12 13:00:00,76.38,76.41,76.27,76.36,10800.0,69.0378,69.0649,68.9383,69.0197,10800.0
2014-08-12 13:30:00,76.31,76.32,76.22,76.27,10900.0,68.9745,68.9835,68.8931,68.9383,10900.0
2014-08-12 14:00:00,76.28,76.31,76.04,76.09,16500.0,68.9474,68.9745,68.7304,68.7756,16500.0
2014-08-12 14:30:00,76.07,76.18,76.01,76.09,18800.0,68.7576,68.857,68.7033,68.7756,18800.0
2014-08-12 15:00:00,76.09,76.15,76.0,76.0,44400.0,68.7756,68.8299,68.6943,68.6943,44400.0
2014-08-12 15:30:00,76.0,76.31,76.0,76.29,97100.0,68.6943,68.9745,68.6943,68.9564,97100.0
2014-08-13 09:30:00,76.5,76.78,76.35,76.36,25500.0,69.1462,69.3993,69.0106,69.0197,25500.0
2014-08-13 10:00:00,76.44,76.64,76.39,76.56,23200.0,69.092,69.2728,69.0468,69.2004,23200.0
2014-08-13 10:30:00,76.5,76.64,76.46,76.58,26000.0,69.1462,69.2728,69.1101,69.2185,26000.0
2014-08-13 11:00:00,76.61,76.87,76.54,76.56,36000.0,69.2456,69.4806,69.1824,69.2004,36000.0
2014-08-13 11:30:00,76.62,76.83,76.56,76.81,18000.0,69.2547,69.4445,69.2004,69.4264,18000.0
2014-08-13 12:00:00,76.8,76.8,76.65,76.8,7300.0,69.4174,69.4174,69.2818,69.4174,7300.0
2014-08-13 12:30:00,76.79,76.79,76.61,76.67,8400.0,69.4083,69.4083,69.2456,69.2999,8400.0
2014-08-13 13:00:00,76.63,76.66,76.41,76.44,20700.0,69.2637,69.2908,69.0649,69.092,20700.0
2014-08-13 13:30:00,76.46,76.53,76.41,76.52,13900.0,69.1101,69.1733,69.0649,69.1643,13900.0
2014-08-13 14:00:00,76.49,76.58,76.47,76.51,14700.0,69.1372,69.2185,69.1191,69.1553,14700.0
2014-08-13 14:30:00,76.47,76.53,76.45,76.51,14400.0,69.1191,69.1733,69.101,69.1553,14400.0
2014-08-13 15:00:00,76.48,76.52,76.4,76.4,17200.0,69.1281,69.1643,69.0558,69.0558,17200.0
2014-08-13 15:30:00,76.38,76.38,76.21,76.27,93900.0,69.0378,69.0378,68.8841,68.9383,93900.0
2014-08-14 09:30:00,76.17,76.35,75.36,75.5,100100.0,68.8479,69.0106,68.1158,68.2423,100100.0
2014-08-14 10:00:00,75.52,75.64,75.48,75.52,56200.0,68.2604,68.3689,68.2243,68.2604,56200.0
2014-08-14 10:30:00,75.55,75.75,75.55,75.59,27200.0,68.2875,68.4683,68.2875,68.3237,27200.0
2014-08-14 11:00:00,75.6,75.61,75.5,75.53,27900.0,68.3327,68.3418,68.2423,68.2695,27900.0
2014-08-14 11:30:00,75.55,75.56,75.41,75.45,29900.0,68.2875,68.2966,68.161,68.1971,29900.0
2014-08-14 12:00:00,75.45,75.55,75.41,75.5,31700.0,68.1971,68.2875,68.161,68.2423,31700.0
2014-08-14 12:30:00,75.49,75.73,75.49,75.69,24000.0,68.2333,68.4502,68.2333,68.4141,24000.0
2014-08-14 13:00:00,75.69,75.7,75.5,75.5,33000.0,68.4141,68.4231,68.2423,68.2423,33000.0
2014-08-14 13:30:00,75.5,75.59,75.49,75.53,30800.0,68.2423,68.3237,68.2333,68.2695,30800.0
2014-08-14 14:00:00,75.55,75.6,75.5,75.56,65500.0,68.2875,68.3327,68.2423,68.2966,65500.0
2014-08-14 14:30:00,75.57,75.6,75.46,75.47,46000.0,68.3056,68.3327,68.2062,68.2152,46000.0
2014-08-14 15:00:00,75.47,75.62,75.47,75.55,65400.0,68.2152,68.3508,68.2152,68.2875,65400.0
2014-08-14 15:30:00,75.53,75.6,75.52,75.6,140000.0,68.2695,68.3327,68.2604,68.3327,140000.0
2014-08-15 09:30:00,76.01,76.03,75.56,75.61,21000.0,68.7033,68.7214,68.2966,68.3418,21000.0
2014-08-15 10:00:00,75.62,75.68,75.43,75.59,36700.0,68.3508,68.405,68.1791,68.3237,36700.0
2014-08-15 10:30:00,75.64,75.72,75.16,75.36,39000.0,68.3689,68.4412,67.935,68.1158,39000.0
2014-08-15 11:00:00,75.34,75.37,75.12,75.17,20100.0,68.0977,68.1248,67.8989,67.9441,20100.0
2014-08-15 11:30:00,75.19,75.22,74.91,75.0,95000.0,67.9621,67.9893,67.7091,67.7904,95000.0
2014-08-15 12:00:00,75.0,75.25,74.94,75.22,46800.0,67.7904,68.0164,67.7362,67.9893,46800.0
2014-08-15 12:30:00,75.22,75.28,75.13,75.22,12400.0,67.9893,68.0435,67.9079,67.9893,12400.0
2014-08-15 13:00:00,75.22,75.26,75.17,75.26,10700.0,67.9893,68.0254,67.9441,68.0254,10700.0
2014-08-15 13:30:00,75.27,75.29,75.12,75.13,6900.0,68.0345,68.0525,67.8989,67.9079,6900.0
2014-08-15 14:00:00,75.15,75.4,75.13,75.38,19100.0,67.926,68.152,67.9079,68.1339,19100.0
2014-08-15 14:30:00,75.4,75.43,75.35,75.38,14600.0,68.152,68.1791,68.1068,68.1339,14600.0
2014-08-15 15:00:00,75.4,75.44,75.34,75.4,23800.0,68.152,68.1881,68.0977,68.152,23800.0
2014-08-15 15:30:00,75.42,75.6,75.38,75.56,55300.0,68.17,68.3327,68.1339,68.2966,55300.0
2014-08-18 09:30:00,76.01,76.39,75.5,76.33,50500.0,68.7033,69.0468,68.2423,68.9926,50500.0
2014-08-18 10:00:00,76.36,76.72,76.33,76.69,33000.0,69.0197,69.3451,68.9926,69.318,33000.0
2014-08-18 10:30:00,76.69,77.01,76.69,76.9,88100.0,69.318,69.6072,69.318,69.5078,88100.0
2014-08-18 11:00:00,76.87,77.1,76.86,76.95,104800.0,69.4806,69.6885,69.4716,69.553,104800.0
2014-08-18 11:30:00,76.97,77.01,75.66,76.68,51700.0,69.571,69.6072,68.387,69.3089,51700.0
2014-08-18 12:00:00,76.68,76.89,76.67,76.76,20000.0,69.3089,69.4987,69.2999,69.3812,20000.0
2014-08-18 12:30:00,76.79,76.85,76.67,76.74,31600.0,69.4083,69.4626,69.2999,69.3631,31600.0
2014-08-18 13:00:00,76.76,76.77,76.69,76.69,11400.0,69.3812,69.3903,69.318,69.318,11400.0
2014-08-18 13:30:00,76.69,76.8,76.69,76.8,10500.0,69.318,69.4174,69.318,69.4174,10500.0
2014-08-18 14:00:00,76.8,76.99,76.8,76.96,44000.0,69.4174,69.5891,69.4174,69.562,44000.0
2014-08-18 14:30:00,76.97,77.07,76.83,76.84,38400.0,69.571,69.6614,69.4445,69.4535,38400.0
2014-08-18 15:00:00,76.84,76.9,76.75,76.87,29400.0,69.4535,69.5078,69.3722,69.4806,29400.0
2014-08-18 15:30:00,76.86,77.13,76.84,77.02,98000.0,69.4716,69.7157,69.4535,69.6162,98000.0
2014-08-19 09:30:00,77.41,77.41,76.92,77.08,26800.0,69.9687,69.9687,69.5258,69.6705,26800.0
2014-08-19 10:00:00,77.08,77.16,76.97,77.0,25900.0,69.6705,69.7428,69.571,69.5982,25900.0
2014-08-19 10:30:00,77.0,77.04,76.88,77.02,17700.0,69.5982,69.6343,69.4897,69.6162,17700.0
2014-08-19 11:00:00,77.01,77.04,76.93,77.02,105900.0,69.6072,69.6343,69.5349,69.6162,105900.0
2014-08-19 11:30:00,77.01,77.04,76.95,76.95,11500.0,69.6072,69.6343,69.553,69.553,11500.0
2014-08-19 12:00:00,76.95,77.03,76.95,76.97,15000.0,69.553,69.6253,69.553,69.571,15000.0
2014-08-19 12:30:00,76.96,76.96,76.75,76.79,15700.0,69.562,69.562,69.3722,69.4083,15700.0
2014-08-19 13:00:00,76.8,76.86,76.68,76.68,14700.0,69.4174,69.4716,69.3089,69.3089,14700.0
2014-08-19 13:30:00,76.71,76.79,76.61,76.62,16400.0,69.336,69.4083,69.2456,69.2547,16400.0
2014-08-19 14:00:00,76.62,76.87,76.6,76.86,20800.0,69.2547,69.4806,69.2366,69.4716,20800.0
2014-08-19 14:30:00,76.86,76.86,76.73,76.78,27100.0,69.4716,69.4716,69.3541,69.3993,27100.0
2014-08-19 15:00:00,76.8,76.9,76.75,76.76,46800.0,69.4174,69.5078,69.3722,69.3812,46800.0
2014-08-19 15:30:00,76.75,76.94,76.71,76.91,57400.0,69.3722,69.5439,69.336,69.5168,57400.0
2014-08-20 09:30:00,76.69,76.89,76.5,76.5,9800.0,69.318,69.4987,69.1462,69.1462,9800.0
2014-08-20 10:00:00,76.51,76.6,76.43,76.47,21100.0,69.1553,69.2366,69.0829,69.1191,21100.0
2014-08-20 10:30:00,76.47,76.51,76.34,76.37,22400.0,69.1191,69.1553,69.0016,69.0287,22400.0
2014-08-20 11:00:00,76.39,76.5,76.29,76.48,19400.0,69.0468,69.1462,68.9564,69.1281,19400.0
2014-08-20 11:30:00,76.51,76.56,76.48,76.54,14300.0,69.1553,69.2004,69.1281,69.1824,14300.0
2014-08-20 12:00:00,76.55,76.7,76.54,76.54,12000.0,69.1914,69.327,69.1824,69.1824,12000.0
2014-08-20 12:30:00,76.56,76.64,76.47,76.47,27600.0,69.2004,69.2728,69.1191,69.1191,27600.0
2014-08-20 13:00:00,76.47,76.52,76.43,76.46,17800.0,69.1191,69.1643,69.0829,69.1101,17800.0
2014-08-20 13:30:00,76.47,76.47,76.34,76.38,16500.0,69.1191,69.1191,69.0016,69.0378,16500.0
2014-08-20 14:00:00,76.38,76.38,76.14,76.21,39500.0,69.0378,69.0378,68.8208,68.8841,39500.0
2014-08-20 14:30:00,76.2,76.22,76.1,76.18,45600.0,68.8751,68.8931,68.7847,68.857,45600.0
2014-08-20 15:00:00,76.17,76.21,75.99,76.0,48200.0,68.8479,68.8841,68.6852,68.6943,48200.0
2014-08-20 15:30:00,76.0,76.21,75.96,76.15,136600.0,68.6943,68.8841,68.6581,68.8299,136600.0
2014-08-21 09:30:00,76.49,76.53,76.02,76.33,50600.0,69.1372,69.1733,68.7124,68.9926,50600.0
2014-08-21 10:00:00,76.27,76.31,76.01,76.18,23700.0,68.9383,68.9745,68.7033,68.857,23700.0
2014-08-21 10:30:00,76.18,76.19,75.95,76.0,25300.0,68.857,68.866,68.6491,68.6943,25300.0
2014-08-21 11:00:00,76.0,76.19,75.99,76.15,17600.0,68.6943,68.866,68.6852,68.8299,17600.0
2014-08-21 11:30:00,76.15,76.25,76.1,76.25,12700.0,68.8299,68.9202,68.7847,68.9202,12700.0
2014-08-21 12:00:00,76.26,76.37,76.23,76.32,10100.0,68.9293,69.0287,68.9022,68.9835,10100.0
2014-08-21 12:30:00,76.34,76.34,76.0,76.03,41900.0,69.0016,69.0016,68.6943,68.7214,41900.0
2014-08-21 13:00:00,76.02,76.35,76.02,76.28,23900.0,68.7124,69.0106,68.7124,68.9474,23900.0
2014-08-21 13:30:00,76.3,76.3,76.12,76.17,12100.0,68.9654,68.9654,68.8027,68.8479,12100.0
2014-08-21 14:00:00,76.17,76.19,76.12,76.19,7600.0,68.8479,68.866,68.8027,68.866,7600.0
2014-08-21 14:30:00,76.22,76.22,76.14,76.19,9900.0,68.8931,68.8931,68.8208,68.866,9900.0
2014-08-21 15:00:00,76.2,76.25,76.17,76.2,15200.0,68.8751,68.9202,68.8479,68.8751,15200.0
2014-08-21 15:30:00,76.19,76.22,76.05,76.13,53900.0,68.866,68.8931,68.7395,68.8118,53900.0
2014-08-22 09:30:00,76.24,76.24,75.37,75.45,33300.0,68.9112,68.9112,68.1248,68.1971,33300.0
2014-08-22 10:00:00,75.53,75.76,75.53,75.56,59100.0,68.2695,68.4774,68.2695,68.2966,59100.0
2014-08-22 10:30:00,75.58,75.63,75.28,75.28,21900.0,68.3147,68.3598,68.0435,68.0435,21900.0
2014-08-22 11:00:00,75.28,75.55,75.27,75.52,48700.0,68.0435,68.2875,68.0345,68.2604,48700.0
2014-08-22 11:30:00,75.55,75.6,75.41,75.58,19500.0,68.2875,68.3327,68.161,68.3147,19500.0
2014-08-22 12:00:00,75.6,76.08,75.6,76.07,9700.0,68.3327,68.7666,68.3327,68.7576,9700.0
2014-08-22 12:30:00,76.04,76.08,76.0,76.01,5900.0,68.7304,68.7666,68.6943,68.7033,5900.0
2014-08-22 13:00:00,75.99,76.16,75.99,76.13,5900.0,68.6852,68.8389,68.6852,68.8118,5900.0
2014-08-22 13:30:00,76.13,76.21,76.12,76.14,7600.0,68.8118,68.8841,68.8027,68.8208,7600.0
2014-08-22 14:00:00,76.12,76.17,76.06,76.1,8000.0,68.8027,68.8479,68.7485,68.7847,8000.0
2014-08-22 14:30:00,76.08,76.22,76.02,76.22,28400.0,68.7666,68.8931,68.7124,68.8931,28400.0
2014-08-22 15:00:00,76.2,76.33,76.2,76.21,13400.0,68.8751,68.9926,68.8751,68.8841,13400.0
2014-08-22 15:30:00,76.19,76.2,75.82,75.83,88000.0,68.866,68.8751,68.5316,68.5406,88000.0
2014-08-25 09:30:00,76.33,76.33,76.12,76.24,31700.0,68.9926,68.9926,68.8027,68.9112,31700.0
2014-08-25 10:00:00,76.2,76.32,76.1,76.22,20400.0,68.8751,68.9835,68.7847,68.8931,20400.0
2014-08-25 10:30:00,76.24,76.37,76.09,76.36,33100.0,68.9112,69.0287,68.7756,69.0197,33100.0
2014-08-25 11:00:00,76.36,76.48,76.35,76.41,14600.0,69.0197,69.1281,69.0106,69.0649,14600.0
2014-08-25 11:30:00,76.41,76.44,76.21,76.24,15300.0,69.0649,69.092,68.8841,68.9112,15300.0
2014-08-25 12:00:00,76.24,76.26,76.14,76.21,15600.0,68.9112,68.9293,68.8208,68.8841,15600.0
2014-08-25 12:30:00,76.23,76.26,76.17,76.2,12200.0,68.9022,68.9293,68.8479,68.8751,12200.0
2014-08-25 13:00:00,76.18,76.24,76.14,76.2,8400.0,68.857,68.9112,68.8208,68.8751,8400.0
2014-08-25 13:30:00,76.2,76.29,76.17,76.27,4800.0,68.8751,68.9564,68.8479,68.9383,4800.0
2014-08-25 14:00:00,76.28,76.46,76.26,76.45,23800.0,68.9474,69.1101,68.9293,69.101,23800.0
2014-08-25 14:30:00,76.45,76.47,76.39,76.4,13600.0,69.101,69.1191,69.0468,69.0558,13600.0
2014-08-25 15:00:00,76.41,76.49,76.4,76.4,17600.0,69.0649,69.1372,69.0558,69.0558,17600.0
2014-08-25 15:30:00,76.41,76.48,76.34,76.46,58500.0,69.0649,69.1281,69.0016,69.1101,58500.0
2014-08-26 09:30:00,76.63,76.69,76.43,76.58,26800.0,69.2637,69.318,69.0829,69.2185,26800.0
2014-08-26 10:00:00,76.62,76.66,76.23,76.34,36200.0,69.2547,69.2908,68.9022,69.0016,36200.0
2014-08-26 10:30:00,76.34,76.48,76.34,76.42,14700.0,69.0016,69.1281,69.0016,69.0739,14700.0
2014-08-26 11:00:00,76.46,76.5,76.37,76.45,17700.0,69.1101,69.1462,69.0287,69.101,17700.0
2014-08-26 11:30:00,76.44,76.53,76.4,76.41,17000.0,69.092,69.1733,69.0558,69.0649,17000.0
2014-08-26 12:00:00,76.41,76.46,76.37,76.4,9700.0,69.0649,69.1101,69.0287,69.0558,9700.0
2014-08-26 12:30:00,76.4,76.43,76.28,76.4,22500.0,69.0558,69.0829,68.9474,69.0558,22500.0
2014-08-26 13:00:00,76.41,76.42,76.1,76.1,23000.0,69.0649,69.0739,68.7847,68.7847,23000.0
2014-08-26 13:30:00,76.1,76.1,75.85,75.97,46400.0,68.7847,68.7847,68.5587,68.6672,46400.0
2014-08-26 14:00:00,76.0,76.06,75.93,75.94,27300.0,68.6943,68.7485,68.631,68.64,27300.0
2014-08-26 14:30:00,75.93,75.96,75.65,75.65,51300.0,68.631,68.6581,68.3779,68.3779,51300.0
2014-08-26 15:00:00,75.65,75.73,75.56,75.64,65400.0,68.3779,68.4502,68.2966,68.3689,65400.0
2014-08-26 15:30:00,75.65,75.67,75.48,75.61,105700.0,68.3779,68.396,68.2243,68.3418,105700.0
2014-08-27 09:30:00,75.69,76.06,74.8,74.8,109600.0,68.4141,68.7485,67.6096,67.6096,109600.0
2014-08-27 10:00:00,74.79,74.89,74.55,74.6,92100.0,67.6006,67.691,67.3837,67.4289,92100.0
2014-08-27 10:30:00,74.6,74.62,74.36,74.44,70200.0,67.4289,67.4469,67.2119,67.2842,70200.0
2014-08-27 11:00:00,74.45,74.46,74.22,74.26,67600.0,67.2933,67.3023,67.0854,67.1215,67600.0
2014-08-27 11:30:00,74.27,74.48,74.15,74.43,49100.0,67.1306,67.3204,67.0221,67.2752,49100.0
2014-08-27 12:00:00,74.46,74.5,74.44,74.47,23400.0,67.3023,67.3385,67.2842,67.3114,23400.0
2014-08-27 12:30:00,74.48,74.84,74.46,74.84,52800.0,67.3204,67.6458,67.3023,67.6458,52800.0
2014-08-27 13:00:00,74.85,74.94,74.76,74.83,35400.0,67.6548,67.7362,67.5735,67.6367,35400.0
2014-08-27 13:30:00,74.83,74.95,74.74,74.78,84400.0,67.6367,67.7452,67.5554,67.5916,84400.0
2014-08-27 14:00:00,74.78,74.8,74.51,74.68,108400.0,67.5916,67.6096,67.3475,67.5012,108400.0
2014-08-27 14:30:00,74.69,75.05,74.69,74.95,85200.0,67.5102,67.8356,67.5102,67.7452,85200.0
2014-08-27 15:00:00,74.96,75.05,74.85,75.03,69900.0,67.7543,67.8356,67.6548,67.8175,69900.0
2014-08-27 15:30:00,75.02,75.11,74.94,75.04,108000.0,67.8085,67.8898,67.7362,67.8266,108000.0
2014-08-28 09:30:00,75.02,75.02,74.64,74.94,65100.0,67.8085,67.8085,67.465,67.7362,65100.0
2014-08-28 10:00:00,74.98,75.16,74.95,75.09,39500.0,67.7723,67.935,67.7452,67.8718,39500.0
2014-08-28 10:30:00,75.09,75.39,75.09,75.13,33400.0,67.8718,68.1429,67.8718,67.9079,33400.0
2014-08-28 11:00:00,75.14,75.37,75.13,75.3,24200.0,67.9169,68.1248,67.9079,68.0616,24200.0
2014-08-28 11:30:00,75.3,75.51,75.28,75.48,58700.0,68.0616,68.2514,68.0435,68.2243,58700.0
2014-08-28 12:00:00,75.49,75.61,75.49,75.61,16500.0,68.2333,68.3418,68.2333,68.3418,16500.0
2014-08-28 12:30:00,75.61,75.73,75.58,75.66,22000.0,68.3418,68.4502,68.3147,68.387,22000.0
2014-08-28 13:00:00,75.66,75.69,75.55,75.62,17200.0,68.387,68.4141,68.2875,68.3508,17200.0
2014-08-28 13:30:00,75.62,75.66,75.55,75.55,15300.0,68.3508,68.387,68.2875,68.2875,15300.0
2014-08-28 14:00:00,75.56,75.62,75.53,75.59,49000.0,68.2966,68.3508,68.2695,68.3237,49000.0
2014-08-28 14:30:00,75.59,75.61,75.55,75.57,16100.0,68.3237,68.3418,68.2875,68.3056,16100.0
2014-08-28 15:00:00,75.59,75.7,75.55,75.7,31200.0,68.3237,68.4231,68.2875,68.4231,31200.0
2014-08-28 15:30:00,75.7,75.73,75.59,75.71,105500.0,68.4231,68.4502,68.3237,68.4322,105500.0
2014-08-29 09:30:00,75.94,75.95,75.6,75.65,62500.0,68.64,68.6491,68.3327,68.3779,62500.0
2014-08-29 10:00:00,75.65,75.65,75.4,75.59,40500.0,68.3779,68.3779,68.152,68.3237,40500.0
2014-08-29 10:30:00,75.61,75.76,75.6,75.73,9500.0,68.3418,68.4774,68.3327,68.4502,9500.0
2014-08-29 11:00:00,75.77,75.83,75.65,75.72,10000.0,68.4864,68.5406,68.3779,68.4412,10000.0
2014-08-29 11:30:00,75.73,75.85,75.69,75.78,16100.0,68.4502,68.5587,68.4141,68.4954,16100.0
2014-08-29 12:00:00,75.8,75.8,75.67,75.71,7100.0,68.5135,68.5135,68.396,68.4322,7100.0
2014-08-29 12:30:00,75.7,75.78,75.67,75.74,42500.0,68.4231,68.4954,68.396,68.4593,42500.0
2014-08-29 13:00:00,75.72,75.72,75.59,75.65,46400.0,68.4412,68.4412,68.3237,68.3779,46400.0
2014-08-29 13:30:00,75.6,75.6,75.52,75.57,16900.0,68.3327,68.3327,68.2604,68.3056,16900.0
2014-08-29 14:00:00,75.54,75.57,75.51,75.53,22800.0,68.2785,68.3056,68.2514,68.2695,22800.0
2014-08-29 14:30:00,75.5,75.51,75.44,75.46,36500.0,68.2423,68.2514,68.1881,68.2062,36500.0
2014-08-29 15:00:00,75.46,75.52,75.41,75.43,25500.0,68.2062,68.2604,68.161,68.1791,25500.0
2014-08-29 15:30:00,75.43,75.62,75.43,75.52,103000.0,68.1791,68.3508,68.1791,68.2604,103000.0
2014-09-02 09:30:00,75.78,76.17,73.94,76.05,119400.0,68.4954,68.8479,66.8323,68.7395,119400.0
2014-09-02 10:00:00,76.06,76.13,75.88,76.11,30200.0,68.7485,68.8118,68.5858,68.7937,30200.0
2014-09-02 10:30:00,76.14,76.37,76.03,76.21,86900.0,68.8208,69.0287,68.7214,68.8841,86900.0
2014-09-02 11:00:00,76.21,76.31,75.82,75.84,130400.0,68.8841,68.9745,68.5316,68.5497,130400.0
2014-09-02 11:30:00,75.83,76.06,75.79,75.83,25000.0,68.5406,68.7485,68.5045,68.5406,25000.0
2014-09-02 12:00:00,75.82,75.98,75.78,75.94,28600.0,68.5316,68.6762,68.4954,68.64,28600.0
2014-09-02 12:30:00,76.0,76.0,75.74,75.87,28000.0,68.6943,68.6943,68.4593,68.5768,28000.0
2014-09-02 13:00:00,75.85,75.99,75.79,75.81,56400.0,68.5587,68.6852,68.5045,68.5225,56400.0
2014-09-02 13:30:00,75.81,75.97,75.8,75.92,27800.0,68.5225,68.6672,68.5135,68.622,27800.0
2014-09-02 14:00:00,75.92,76.12,75.91,76.09,20900.0,68.622,68.8027,68.6129,68.7756,20900.0
2014-09-02 14:30:00,76.09,76.13,75.99,76.03,23400.0,68.7756,68.8118,68.6852,68.7214,23400.0
2014-09-02 15:00:00,76.01,76.06,75.93,76.04,27800.0,68.7033,68.7485,68.631,68.7304,27800.0
2014-09-02 15:30:00,76.05,76.06,76.01,76.04,211000.0,68.7395,68.7485,68.7033,68.7304,211000.0
2014-09-03 09:30:00,76.22,76.46,75.79,76.04,66100.0,68.8931,69.1101,68.5045,68.7304,66100.0
2014-09-03 10:00:00,76.01,76.32,76.01,76.31,42300.0,68.7033,68.9835,68.7033,68.9745,42300.0
2014-09-03 10:30:00,76.32,76.48,76.21,76.37,56500.0,68.9835,69.1281,68.8841,69.0287,56500.0
2014-09-03 11:00:00,76.37,76.45,76.28,76.33,43500.0,69.0287,69.101,68.9474,68.9926,43500.0
2014-09-03 11:30:00,76.29,76.29,75.75,75.81,37800.0,68.9564,68.9564,68.4683,68.5225,37800.0
2014-09-03 12:00:00,75.81,76.01,75.78,75.98,43300.0,68.5225,68.7033,68.4954,68.6762,43300.0
2014-09-03 12:30:00,75.96,76.18,75.87,76.16,63200.0,68.6581,68.857,68.5768,68.8389,63200.0
2014-09-03 13:00:00,76.16,76.23,76.09,76.2,18900.0,68.8389,68.9022,68.7756,68.8751,18900.0
2014-09-03 13:30:00,76.21,76.27,76.18,76.22,11300.0,68.8841,68.9383,68.857,68.8931,11300.0
2014-09-03 14:00:00,76.23,76.32,76.21,76.23,24400.0,68.9022,68.9835,68.8841,68.9022,24400.0
2014-09-03 14:30:00,76.27,76.27,76.09,76.1,29400.0,68.9383,68.9383,68.7756,68.7847,29400.0
2014-09-03 15:00:00,76.09,76.11,75.94,75.98,105800.0,68.7756,68.7937,68.64,68.6762,105800.0
2014-09-03 15:30:00,75.99,76.1,75.85,76.04,171000.0,68.6852,68.7847,68.5587,68.7304,171000.0
2014-09-04 09:30:00,76.03,76.41,75.83,75.97,90100.0,68.7214,69.0649,68.5406,68.6672,90100.0
2014-09-04 10:00:00,76.0,76.5,76.0,76.2,55200.0,68.6943,69.1462,68.6943,68.8751,55200.0
2014-09-04 10:30:00,76.2,76.59,76.16,76.59,47600.0,68.8751,69.2276,68.8389,69.2276,47600.0
2014-09-04 11:00:00,76.61,76.75,76.57,76.6,42300.0,69.2456,69.3722,69.2095,69.2366,42300.0
2014-09-04 11:30:00,76.62,76.86,76.62,76.8,48000.0,69.2547,69.4716,69.2547,69.4174,48000.0
2014-09-04 12:00:00,76.8,76.98,76.8,76.89,23500.0,69.4174,69.5801,69.4174,69.4987,23500.0
2014-09-04 12:30:00,76.9,76.95,76.79,76.87,22700.0,69.5078,69.553,69.4083,69.4806,22700.0
2014-09-04 13:00:00,76.83,76.86,76.71,76.71,19300.0,69.4445,69.4716,69.336,69.336,19300.0
2014-09-04 13:30:00,76.72,76.79,76.68,76.76,40400.0,69.3451,69.4083,69.3089,69.3812,40400.0
2014-09-04 14:00:00,76.74,76.98,76.74,76.74,58500.0,69.3631,69.5801,69.3631,69.3631,58500.0
2014-09-04 14:30:00,76.74,76.98,76.71,76.91,36300.0,69.3631,69.5801,69.336,69.5168,36300.0
2014-09-04 15:00:00,76.92,76.94,76.67,76.85,104500.0,69.5258,69.5439,69.2999,69.4626,104500.0
2014-09-04 15:30:00,76.85,76.98,76.83,76.94,186500.0,69.4626,69.5801,69.4445,69.5439,186500.0
2014-09-05 09:30:00,76.71,76.92,76.57,76.8,54700.0,69.336,69.5258,69.2095,69.4174,54700.0
2014-09-05 10:00:00,76.85,76.85,76.67,76.75,60900.0,69.4626,69.4626,69.2999,69.3722,60900.0
2014-09-05 10:30:00,76.77,76.78,76.55,76.72,144900.0,69.3903,69.3993,69.1914,69.3451,144900.0
2014-09-05 11:00:00,76.72,76.87,76.72,76.73,39500.0,69.3451,69.4806,69.3451,69.3541,39500.0
2014-09-05 11:30:00,76.74,76.79,76.69,76.75,34000.0,69.3631,69.4083,69.318,69.3722,34000.0
2014-09-05 12:00:00,76.75,76.81,76.72,76.76,48200.0,69.3722,69.4264,69.3451,69.3812,48200.0
2014-09-05 12:30:00,76.77,76.78,76.72,76.76,68000.0,69.3903,69.3993,69.3451,69.3812,68000.0
2014-09-05 13:00:00,76.75,76.79,76.73,76.79,31300.0,69.3722,69.4083,69.3541,69.4083,31300.0
2014-09-05 13:30:00,76.79,76.88,76.78,76.88,27600.0,69.4083,69.4897,69.3993,69.4897,27600.0
2014-09-05 14:00:00,76.88,76.99,76.87,76.99,24600.0,69.4897,69.5891,69.4806,69.5891,24600.0
2014-09-05 14:30:00,76.99,77.0,76.98,76.99,22800.0,69.5891,69.5982,69.5801,69.5891,22800.0
2014-09-05 15:00:00,76.99,76.99,76.87,76.87,36300.0,69.5891,69.5891,69.4806,69.4806,36300.0
2014-09-05 15:30:00,76.87,76.94,76.86,76.93,114100.0,69.4806,69.5439,69.4716,69.5349,114100.0
2014-09-08 09:30:00,76.71,77.2,76.71,76.97,76400.0,69.336,69.7789,69.336,69.571,76400.0
2014-09-08 10:00:00,76.98,77.1,76.78,76.82,81800.0,69.5801,69.6885,69.3993,69.4355,81800.0
2014-09-08 10:30:00,76.81,76.95,76.76,76.95,24000.0,69.4264,69.553,69.3812,69.553,24000.0
2014-09-08 11:00:00,76.95,77.04,76.82,76.9,220900.0,69.553,69.6343,69.4355,69.5078,220900.0
2014-09-08 11:30:00,76.9,76.93,76.79,76.81,22900.0,69.5078,69.5349,69.4083,69.4264,22900.0
2014-09-08 12:00:00,76.79,76.86,76.78,76.8,31200.0,69.4083,69.4716,69.3993,69.4174,31200.0
2014-09-08 12:30:00,76.81,76.92,76.81,76.92,10300.0,69.4264,69.5258,69.4264,69.5258,10300.0
2014-09-08 13:00:00,76.93,76.93,76.7,76.7,17500.0,69.5349,69.5349,69.327,69.327,17500.0
2014-09-08 13:30:00,76.7,76.73,76.59,76.66,15000.0,69.327,69.3541,69.2276,69.2908,15000.0
2014-09-08 14:00:00,76.66,76.83,76.62,76.83,14300.0,69.2908,69.4445,69.2547,69.4445,14300.0
2014-09-08 14:30:00,76.85,76.87,76.77,76.78,16000.0,69.4626,69.4806,69.3903,69.3993,16000.0
2014-09-08 15:00:00,76.77,76.86,76.72,76.73,49500.0,69.3903,69.4716,69.3451,69.3541,49500.0
2014-09-08 15:30:00,76.73,76.76,76.63,76.75,145700.0,69.3541,69.3812,69.2637,69.3722,145700.0
2014-09-09 09:30:00,76.62,76.87,76.2,76.26,24600.0,69.2547,69.4806,68.8751,68.9293,24600.0
2014-09-09 10:00:00,76.21,76.3,76.06,76.23,63300.0,68.8841,68.9654,68.7485,68.9022,63300.0
2014-09-09 10:30:00,76.25,76.33,76.09,76.17,26600.0,68.9202,68.9926,68.7756,68.8479,26600.0
2014-09-09 11:00:00,76.17,76.3,76.13,76.18,18700.0,68.8479,68.9654,68.8118,68.857,18700.0
2014-09-09 11:30:00,76.19,76.19,76.13,76.13,24600.0,68.866,68.866,68.8118,68.8118,24600.0
2014-09-09 12:00:00,76.13,76.25,76.07,76.2,18600.0,68.8118,68.9202,68.7576,68.8751,18600.0
2014-09-09 12:30:00,76.21,76.21,76.01,76.01,17900.0,68.8841,68.8841,68.7033,68.7033,17900.0
2014-09-09 13:00:00,76.03,76.11,75.99,76.02,24500.0,68.7214,68.7937,68.6852,68.7124,24500.0
2014-09-09 13:30:00,76.04,76.12,76.02,76.08,10800.0,68.7304,68.8027,68.7124,68.7666,10800.0
2014-09-09 14:00:00,76.09,76.15,76.03,76.05,32500.0,68.7756,68.8299,68.7214,68.7395,32500.0
2014-09-09 14:30:00,76.05,76.16,76.01,76.1,35300.0,68.7395,68.8389,68.7033,68.7847,35300.0
2014-09-09 15:00:00,76.14,76.14,75.93,76.01,24500.0,68.8208,68.8208,68.631,68.7033,24500.0
2014-09-09 15:30:00,76.02,76.11,75.98,76.06,67400.0,68.7124,68.7937,68.6762,68.7485,67400.0
2014-09-10 09:30:00,76.21,76.24,75.51,75.66,434800.0,68.8841,68.9112,68.2514,68.387,434800.0
2014-09-10 10:00:00,75.64,75.73,75.59,75.68,105200.0,68.3689,68.4502,68.3237,68.405,105200.0
2014-09-10 10:30:00,75.7,75.8,75.37,75.43,252600.0,68.4231,68.5135,68.1248,68.1791,252600.0
2014-09-10 11:00:00,75.43,75.46,75.07,75.07,122200.0,68.1791,68.2062,67.8537,67.8537,122200.0
2014-09-10 11:30:00,75.08,75.16,75.02,75.03,56500.0,67.8627,67.935,67.8085,67.8175,56500.0
2014-09-10 12:00:00,75.02,75.14,74.97,75.05,48000.0,67.8085,67.9169,67.7633,67.8356,48000.0
2014-09-10 12:30:00,75.06,75.16,75.04,75.05,110500.0,67.8446,67.935,67.8266,67.8356,110500.0
2014-09-10 13:00:00,75.05,75.18,75.01,75.15,77700.0,67.8356,67.9531,67.7994,67.926,77700.0
2014-09-10 13:30:00,75.13,75.2,74.93,75.0,180800.0,67.9079,67.9712,67.7271,67.7904,180800.0
2014-09-10 14:00:00,75.0,75.01,74.63,74.7,125400.0,67.7904,67.7994,67.456,67.5192,125400.0
2014-09-10 14:30:00,74.7,74.95,74.67,74.9,101600.0,67.5192,67.7452,67.4921,67.7,101600.0
2014-09-10 15:00:00,74.9,75.04,74.82,74.96,132100.0,67.7,67.8266,67.6277,67.7543,132100.0
2014-09-10 15:30:00,74.97,75.08,74.89,75.02,288100.0,67.7633,67.8627,67.691,67.8085,288100.0
2014-09-11 09:30:00,74.64,74.94,74.39,74.92,87900.0,67.465,67.7362,67.239,67.7181,87900.0
2014-09-11 10:00:00,74.95,75.0,74.78,74.96,73600.0,67.7452,67.7904,67.5916,67.7543,73600.0
2014-09-11 10:30:00,74.95,75.11,74.9,75.11,75600.0,67.7452,67.8898,67.7,67.8898,75600.0
2014-09-11 11:00:00,75.11,75.29,75.11,75.23,17500.0,67.8898,68.0525,67.8898,67.9983,17500.0
2014-09-11 11:30:00,75.2,75.34,75.2,75.27,32200.0,67.9712,68.0977,67.9712,68.0345,32200.0
2014-09-11 12:00:00,75.27,75.3,75.22,75.25,37000.0,68.0345,68.0616,67.9893,68.0164,37000.0
2014-09-11 12:30:00,75.25,75.25,75.12,75.13,22000.0,68.0164,68.0164,67.8989,67.9079,22000.0
2014-09-11 13:00:00,75.16,75.2,74.96,75.02,28000.0,67.935,67.9712,67.7543,67.8085,28000.0
2014-09-11 13:30:00,75.02,75.2,75.01,75.14,21300.0,67.8085,67.9712,67.7994,67.9169,21300.0
2014-09-11 14:00:00,75.14,75.25,75.12,75.25,22600.0,67.9169,68.0164,67.8989,68.0164,22600.0
2014-09-11 14:30:00,75.26,75.31,75.13,75.15,36100.0,68.0254,68.0706,67.9079,67.926,36100.0
2014-09-11 15:00:00,75.14,75.23,75.12,75.18,47900.0,67.9169,67.9983,67.8989,67.9531,47900.0
2014-09-11 15:30:00,75.18,75.29,75.17,75.25,143600.0,67.9531,68.0525,67.9441,68.0164,143600.0
2014-09-12 09:30:00,75.38,75.77,75.03,75.65,113600.0,68.1339,68.4864,67.8175,68.3779,113600.0
2014-09-12 10:00:00,75.66,75.82,75.48,75.79,46500.0,68.387,68.5316,68.2243,68.5045,46500.0
2014-09-12 10:30:00,75.79,75.79,75.32,75.39,134600.0,68.5045,68.5045,68.0796,68.1429,134600.0
2014-09-12 11:00:00,75.43,75.49,75.24,75.24,70200.0,68.1791,68.2333,68.0073,68.0073,70200.0
2014-09-12 11:30:00,75.25,75.6,75.23,75.51,42300.0,68.0164,68.3327,67.9983,68.2514,42300.0
2014-09-12 12:00:00,75.49,75.6,75.42,75.44,14100.0,68.2333,68.3327,68.17,68.1881,14100.0
2014-09-12 12:30:00,75.42,75.44,75.3,75.38,14300.0,68.17,68.1881,68.0616,68.1339,14300.0
2014-09-12 13:00:00,75.35,75.48,75.21,75.32,52000.0,68.1068,68.2243,67.9802,68.0796,52000.0
2014-09-12 13:30:00,75.31,75.45,75.23,75.45,17200.0,68.0706,68.1971,67.9983,68.1971,17200.0
2014-09-12 14:00:00,75.45,75.56,75.42,75.43,41000.0,68.1971,68.2966,68.17,68.1791,41000.0
2014-09-12 14:30:00,75.4,75.45,75.26,75.3,41700.0,68.152,68.1971,68.0254,68.0616,41700.0
2014-09-12 15:00:00,75.29,75.52,75.27,75.36,54600.0,68.0525,68.2604,68.0345,68.1158,54600.0
2014-09-12 15:30:00,75.36,75.43,75.31,75.34,71000.0,68.1158,68.1791,68.0706,68.0977,71000.0
2014-09-15 09:30:00,74.0,75.0,74.0,74.86,159800.0,66.8865,67.7904,66.8865,67.6639,159800.0
2014-09-15 10:00:00,74.85,75.03,74.65,74.95,86500.0,67.6548,67.8175,67.4741,67.7452,86500.0
2014-09-15 10:30:00,74.96,74.97,74.64,74.76,72200.0,67.7543,67.7633,67.465,67.5735,72200.0
2014-09-15 11:00:00,74.74,74.76,74.69,74.74,51800.0,67.5554,67.5735,67.5102,67.5554,51800.0
2014-09-15 11:30:00,74.74,75.0,74.72,75.0,80400.0,67.5554,67.7904,67.5373,67.7904,80400.0
2014-09-15 12:00:00,74.99,75.0,74.81,74.91,56100.0,67.7814,67.7904,67.6187,67.7091,56100.0
2014-09-15 12:30:00,74.91,74.92,74.81,74.82,85100.0,67.7091,67.7181,67.6187,67.6277,85100.0
2014-09-15 13:00:00,74.83,74.85,74.7,74.72,41000.0,67.6367,67.6548,67.5192,67.5373,41000.0
2014-09-15 13:30:00,74.72,74.76,74.63,74.67,70000.0,67.5373,67.5735,67.456,67.4921,70000.0
2014-09-15 14:00:00,74.67,75.01,74.67,75.0,36700.0,67.4921,67.7994,67.4921,67.7904,36700.0
2014-09-15 14:30:00,75.0,75.04,74.74,74.77,33400.0,67.7904,67.8266,67.5554,67.5825,33400.0
2014-09-15 15:00:00,74.77,74.84,74.75,74.84,45700.0,67.5825,67.6458,67.5644,67.6458,45700.0
2014-09-15 15:30:00,74.83,74.84,74.58,74.71,157600.0,67.6367,67.6458,67.4108,67.5283,157600.0
2014-09-16 09:30:00,74.63,74.92,74.49,74.92,89200.0,67.456,67.7181,67.3294,67.7181,89200.0
2014-09-16 10:00:00,74.87,74.96,74.65,74.68,43200.0,67.6729,67.7543,67.4741,67.5012,43200.0
2014-09-16 10:30:00,74.67,74.77,74.42,74.49,58400.0,67.4921,67.5825,67.2662,67.3294,58400.0
2014-09-16 11:00:00,74.5,74.6,74.44,74.6,42000.0,67.3385,67.4289,67.2842,67.4289,42000.0
2014-09-16 11:30:00,74.6,74.75,74.59,74.67,53800.0,67.4289,67.5644,67.4198,67.4921,53800.0
2014-09-16 12:00:00,74.68,74.99,74.58,74.82,51200.0,67.5012,67.7814,67.4108,67.6277,51200.0
2014-09-16 12:30:00,74.81,74.96,74.8,74.93,25400.0,67.6187,67.7543,67.6096,67.7271,25400.0
2014-09-16 13:00:00,74.96,75.0,74.89,74.9,22200.0,67.7543,67.7904,67.691,67.7,22200.0
2014-09-16 13:30:00,74.9,74.96,74.87,74.88,40400.0,67.7,67.7543,67.6729,67.6819,40400.0
2014-09-16 14:00:00,74.88,74.95,74.87,74.92,81200.0,67.6819,67.7452,67.6729,67.7181,81200.0
2014-09-16 14:30:00,74.92,74.92,74.71,74.71,87800.0,67.7181,67.7181,67.5283,67.5283,87800.0
2014-09-16 15:00:00,74.71,74.77,74.59,74.6,158000.0,67.5283,67.5825,67.4198,67.4289,158000.0
2014-09-16 15:30:00,74.6,74.69,74.59,74.63,280600.0,67.4289,67.5102,67.4198,67.456,280600.0
2014-09-17 09:30:00,74.83,75.37,74.82,75.07,58100.0,67.6367,68.1248,67.6277,67.8537,58100.0
2014-09-17 10:00:00,75.12,75.25,75.06,75.18,47700.0,67.8989,68.0164,67.8446,67.9531,47700.0
2014-09-17 10:30:00,75.18,75.21,75.0,75.03,38400.0,67.9531,67.9802,67.7904,67.8175,38400.0
2014-09-17 11:00:00,75.03,75.03,74.8,74.88,21000.0,67.8175,67.8175,67.6096,67.6819,21000.0
2014-09-17 11:30:00,74.81,75.04,74.79,74.89,40100.0,67.6187,67.8266,67.6006,67.691,40100.0
2014-09-17 12:00:00,74.91,74.93,74.73,74.78,19400.0,67.7091,67.7271,67.5464,67.5916,19400.0
2014-09-17 12:30:00,74.77,74.8,74.67,74.67,12600.0,67.5825,67.6096,67.4921,67.4921,12600.0
2014-09-17 13:00:00,74.65,74.66,74.4,74.51,58700.0,67.4741,67.4831,67.2481,67.3475,58700.0
2014-09-17 13:30:00,74.51,74.51,74.38,74.47,33700.0,67.3475,67.3475,67.23,67.3114,33700.0
2014-09-17 14:00:00,74.47,74.62,74.28,74.57,125700.0,67.3114,67.4469,67.1396,67.4017,125700.0
2014-09-17 14:30:00,74.57,74.63,74.48,74.59,97100.0,67.4017,67.456,67.3204,67.4198,97100.0
2014-09-17 15:00:00,74.6,74.6,74.44,74.48,73100.0,67.4289,67.4289,67.2842,67.3204,73100.0
2014-09-17 15:30:00,74.47,74.49,74.09,74.11,305900.0,67.3114,67.3294,66.9679,66.986,305900.0
2014-09-18 09:30:00,74.17,74.41,73.86,73.87,78500.0,67.0402,67.2571,66.76,66.769,78500.0
2014-09-18 10:00:00,73.89,74.06,73.79,73.88,195100.0,66.7871,66.9408,66.6967,66.7781,195100.0
2014-09-18 10:30:00,73.9,74.14,73.87,74.05,100100.0,66.7961,67.0131,66.769,66.9317,100100.0
2014-09-18 11:00:00,74.03,74.25,74.01,74.18,41400.0,66.9137,67.1125,66.8956,67.0492,41400.0
2014-09-18 11:30:00,74.19,74.21,74.02,74.04,38500.0,67.0583,67.0763,66.9046,66.9227,38500.0
2014-09-18 12:00:00,74.02,74.32,74.0,74.32,123000.0,66.9046,67.1758,66.8865,67.1758,123000.0
2014-09-18 12:30:00,74.31,74.4,74.29,74.3,20900.0,67.1667,67.2481,67.1487,67.1577,20900.0
2014-09-18 13:00:00,74.31,74.36,74.11,74.12,30100.0,67.1667,67.2119,66.986,66.995,30100.0
2014-09-18 13:30:00,74.12,74.12,73.81,73.89,69100.0,66.995,66.995,66.7148,66.7871,69100.0
2014-09-18 14:00:00,73.88,74.05,73.86,73.91,31000.0,66.7781,66.9317,66.76,66.8052,31000.0
2014-09-18 14:30:00,73.91,73.94,73.88,73.89,30200.0,66.8052,66.8323,66.7781,66.7871,30200.0
2014-09-18 15:00:00,73.9,73.97,73.87,73.92,39200.0,66.7961,66.8594,66.769,66.8142,39200.0
2014-09-18 15:30:00,73.91,74.06,73.88,73.96,141400.0,66.8052,66.9408,66.7781,66.8504,141400.0
2014-09-19 09:30:00,74.21,74.74,74.16,74.61,91100.0,67.0763,67.5554,67.0312,67.4379,91100.0
2014-09-19 10:00:00,74.64,74.9,74.64,74.88,41800.0,67.465,67.7,67.465,67.6819,41800.0
2014-09-19 10:30:00,74.87,74.92,74.82,74.88,35300.0,67.6729,67.7181,67.6277,67.6819,35300.0
2014-09-19 11:00:00,74.87,74.91,74.75,74.75,22600.0,67.6729,67.7091,67.5644,67.5644,22600.0
2014-09-19 11:30:00,74.75,74.75,74.32,74.33,28100.0,67.5644,67.5644,67.1758,67.1848,28100.0
2014-09-19 12:00:00,74.34,74.44,74.32,74.4,84000.0,67.1939,67.2842,67.1758,67.2481,84000.0
2014-09-19 12:30:00,74.37,74.48,74.18,74.21,67000.0,67.221,67.3204,67.0492,67.0763,67000.0
2014-09-19 13:00:00,74.22,74.39,74.21,74.31,34100.0,67.0854,67.239,67.0763,67.1667,34100.0
2014-09-19 13:30:00,74.33,74.37,74.24,74.26,16300.0,67.1848,67.221,67.1035,67.1215,16300.0
2014-09-19 14:00:00,74.28,74.33,74.26,74.33,17800.0,67.1396,67.1848,67.1215,67.1848,17800.0
2014-09-19 14:30:00,74.33,74.4,74.28,74.4,22500.0,67.1848,67.2481,67.1396,67.2481,22500.0
2014-09-19 15:00:00,74.41,74.48,74.38,74.42,38400.0,67.2571,67.3204,67.23,67.2662,38400.0
2014-09-19 15:30:00,74.42,74.45,74.35,74.42,134400.0,67.2662,67.2933,67.2029,67.2662,134400.0
2014-09-22 09:30:00,74.2,74.38,73.73,73.94,27100.0,67.0673,67.23,66.6425,66.8323,27100.0
2014-09-22 10:00:00,74.01,74.2,73.92,74.03,24300.0,66.8956,67.0673,66.8142,66.9137,24300.0
2014-09-22 10:30:00,74.02,74.09,73.78,73.84,26100.0,66.9046,66.9679,66.6877,66.7419,26100.0
2014-09-22 11:00:00,73.83,73.86,73.72,73.81,15300.0,66.7329,66.76,66.6335,66.7148,15300.0
2014-09-22 11:30:00,73.81,73.92,73.77,73.77,26500.0,66.7148,66.8142,66.6786,66.6786,26500.0
2014-09-22 12:00:00,73.77,73.8,73.7,73.77,23900.0,66.6786,66.7058,66.6154,66.6786,23900.0
2014-09-22 12:30:00,73.8,73.84,73.76,73.78,20200.0,66.7058,66.7419,66.6696,66.6877,20200.0
2014-09-22 13:00:00,73.78,73.81,73.6,73.74,34000.0,66.6877,66.7148,66.525,66.6515,34000.0
2014-09-22 13:30:00,73.76,73.83,73.75,73.78,13700.0,66.6696,66.7329,66.6606,66.6877,13700.0
2014-09-22 14:00:00,73.76,73.82,73.75,73.75,17100.0,66.6696,66.7238,66.6606,66.6606,17100.0
2014-09-22 14:30:00,73.75,73.85,73.73,73.82,19600.0,66.6606,66.751,66.6425,66.7238,19600.0
2014-09-22 15:00:00,73.83,73.87,73.75,73.79,35100.0,66.7329,66.769,66.6606,66.6967,35100.0
2014-09-22 15:30:00,73.78,73.81,73.59,73.62,64700.0,66.6877,66.7148,66.5159,66.5431,64700.0
2014-09-23 09:30:00,73.38,73.68,73.3,73.55,26800.0,66.3261,66.5973,66.2538,66.4798,26800.0
2014-09-23 10:00:00,73.55,73.57,73.06,73.27,25300.0,66.4798,66.4979,66.0369,66.2267,25300.0
2014-09-23 10:30:00,73.2,73.28,73.15,73.17,41900.0,66.1634,66.2357,66.1182,66.1363,41900.0
2014-09-23 11:00:00,73.18,73.31,73.12,73.2,25400.0,66.1454,66.2629,66.0911,66.1634,25400.0
2014-09-23 11:30:00,73.2,73.43,73.2,73.4,7200.0,66.1634,66.3713,66.1634,66.3442,7200.0
2014-09-23 12:00:00,73.4,73.43,73.23,73.24,9100.0,66.3442,66.3713,66.1906,66.1996,9100.0
2014-09-23 12:30:00,73.27,73.32,73.25,73.25,15400.0,66.2267,66.2719,66.2086,66.2086,15400.0
2014-09-23 13:00:00,73.26,73.28,73.13,73.25,18700.0,66.2177,66.2357,66.1002,66.2086,18700.0
2014-09-23 13:30:00,73.23,73.43,73.23,73.28,14400.0,66.1906,66.3713,66.1906,66.2357,14400.0
2014-09-23 14:00:00,73.27,73.34,73.15,73.25,33000.0,66.2267,66.29,66.1182,66.2086,33000.0
2014-09-23 14:30:00,73.26,73.26,73.14,73.17,20000.0,66.2177,66.2177,66.1092,66.1363,20000.0
2014-09-23 15:00:00,73.19,73.22,73.12,73.18,31500.0,66.1544,66.1815,66.0911,66.1454,31500.0
2014-09-23 15:30:00,73.18,73.19,72.88,72.91,140200.0,66.1454,66.1544,65.8742,65.9013,140200.0
2014-09-24 09:30:00,73.13,73.13,72.71,72.71,14800.0,66.1002,66.1002,65.7205,65.7205,14800.0
2014-09-24 10:00:00,72.74,72.8,72.37,72.63,89400.0,65.7477,65.8019,65.4132,65.6482,89400.0
2014-09-24 10:30:00,72.66,72.82,72.65,72.79,36600.0,65.6753,65.82,65.6663,65.7928,36600.0
2014-09-24 11:00:00,72.78,72.97,72.74,72.94,50000.0,65.7838,65.9555,65.7477,65.9284,50000.0
2014-09-24 11:30:00,72.93,72.93,72.84,72.89,10500.0,65.9194,65.9194,65.838,65.8832,10500.0
2014-09-24 12:00:00,72.92,72.98,72.84,72.85,26400.0,65.9104,65.9646,65.838,65.8471,26400.0
2014-09-24 12:30:00,72.85,72.95,72.85,72.93,51700.0,65.8471,65.9375,65.8471,65.9194,51700.0
2014-09-24 13:00:00,72.95,72.99,72.8,72.83,39800.0,65.9375,65.9736,65.8019,65.829,39800.0
2014-09-24 13:30:00,72.83,72.89,72.77,72.84,59600.0,65.829,65.8832,65.7748,65.838,59600.0
2014-09-24 14:00:00,72.85,72.9,72.83,72.84,53000.0,65.8471,65.8923,65.829,65.838,53000.0
2014-09-24 14:30:00,72.85,72.91,72.84,72.88,34100.0,65.8471,65.9013,65.838,65.8742,34100.0
2014-09-24 15:00:00,72.86,72.91,72.79,72.79,36900.0,65.8561,65.9013,65.7928,65.7928,36900.0
2014-09-24 15:30:00,72.79,72.83,72.67,72.75,93800.0,65.7928,65.829,65.6844,65.7567,93800.0
2014-09-25 09:30:00,72.49,72.49,71.95,71.95,37500.0,65.5217,65.5217,65.0336,65.0336,37500.0
2014-09-25 10:00:00,71.95,72.1,71.73,71.94,56700.0,65.0336,65.1692,64.8347,65.0246,56700.0
2014-09-25 10:30:00,71.93,72.08,71.79,72.06,60000.0,65.0155,65.1511,64.889,65.133,60000.0
2014-09-25 11:00:00,72.05,72.14,71.92,72.06,65200.0,65.124,65.2053,65.0065,65.133,65200.0
2014-09-25 11:30:00,72.05,72.31,72.0,72.2,211000.0,65.124,65.359,65.0788,65.2596,211000.0
2014-09-25 12:00:00,72.21,72.43,72.16,72.25,60600.0,65.2686,65.4675,65.2234,65.3048,60600.0
2014-09-25 12:30:00,72.23,72.63,72.23,72.57,47500.0,65.2867,65.6482,65.2867,65.594,47500.0
2014-09-25 13:00:00,72.58,72.62,72.48,72.53,19400.0,65.603,65.6392,65.5126,65.5578,19400.0
2014-09-25 13:30:00,72.54,72.64,72.49,72.53,52600.0,65.5669,65.6573,65.5217,65.5578,52600.0
2014-09-25 14:00:00,72.53,72.59,72.46,72.59,24400.0,65.5578,65.6121,65.4946,65.6121,24400.0
2014-09-25 14:30:00,72.58,72.94,72.5,72.9,81300.0,65.603,65.9284,65.5307,65.8923,81300.0
2014-09-25 15:00:00,72.89,73.08,72.89,72.96,110500.0,65.8832,66.055,65.8832,65.9465,110500.0
2014-09-25 15:30:00,72.97,73.15,72.85,72.85,190700.0,65.9555,66.1182,65.8471,65.8471,190700.0
2014-09-26 09:30:00,73.07,73.88,72.9,73.75,97100.0,66.0459,66.7781,65.8923,66.6606,97100.0
2014-09-26 10:00:00,73.76,74.08,73.7,73.97,90900.0,66.6696,66.9588,66.6154,66.8594,90900.0
2014-09-26 10:30:00,73.96,74.26,73.73,73.86,74300.0,66.8504,67.1215,66.6425,66.76,74300.0
2014-09-26 11:00:00,73.86,74.07,73.7,73.85,65100.0,66.76,66.9498,66.6154,66.751,65100.0
2014-09-26 11:30:00,73.88,74.36,73.86,74.31,95800.0,66.7781,67.2119,66.76,67.1667,95800.0
2014-09-26 12:00:00,74.29,74.43,74.09,74.37,56300.0,67.1487,67.2752,66.9679,67.221,56300.0
2014-09-26 12:30:00,74.37,74.41,74.02,74.33,74300.0,67.221,67.2571,66.9046,67.1848,74300.0
2014-09-26 13:00:00,74.33,74.35,74.16,74.23,53800.0,67.1848,67.2029,67.0312,67.0944,53800.0
2014-09-26 13:30:00,74.24,74.24,74.0,74.16,45400.0,67.1035,67.1035,66.8865,67.0312,45400.0
2014-09-26 14:00:00,74.17,74.28,74.12,74.18,37900.0,67.0402,67.1396,66.995,67.0492,37900.0
2014-09-26 14:30:00,74.19,74.27,74.11,74.12,46700.0,67.0583,67.1306,66.986,66.995,46700.0
2014-09-26 15:00:00,74.11,74.13,74.03,74.13,44400.0,66.986,67.004,66.9137,67.004,44400.0
2014-09-26 15:30:00,74.13,74.27,74.06,74.19,116700.0,67.004,67.1306,66.9408,67.0583,116700.0
2014-09-29 09:30:00,73.57,73.75,73.03,73.22,97000.0,66.4979,66.6606,66.0098,66.1815,97000.0
2014-09-29 10:00:00,73.21,73.47,73.04,73.33,69800.0,66.1725,66.4075,66.0188,66.2809,69800.0
2014-09-29 10:30:00,73.33,73.68,73.33,73.68,31200.0,66.2809,66.5973,66.2809,66.5973,31200.0
2014-09-29 11:00:00,73.68,73.92,73.68,73.85,86000.0,66.5973,66.8142,66.5973,66.751,86000.0
2014-09-29 11:30:00,73.85,73.96,73.8,73.87,55300.0,66.751,66.8504,66.7058,66.769,55300.0
2014-09-29 12:00:00,73.86,73.86,73.63,73.63,16300.0,66.76,66.76,66.5521,66.5521,16300.0
2014-09-29 12:30:00,73.62,73.65,73.53,73.61,8100.0,66.5431,66.5702,66.4617,66.534,8100.0
2014-09-29 13:00:00,73.56,73.64,73.52,73.64,9100.0,66.4888,66.5611,66.4527,66.5611,9100.0
2014-09-29 13:30:00,73.65,73.84,73.63,73.84,18500.0,66.5702,66.7419,66.5521,66.7419,18500.0
2014-09-29 14:00:00,73.84,73.87,73.76,73.79,14000.0,66.7419,66.769,66.6696,66.6967,14000.0
2014-09-29 14:30:00,73.78,73.87,73.77,73.84,18300.0,66.6877,66.769,66.6786,66.7419,18300.0
2014-09-29 15:00:00,73.84,74.1,73.84,74.08,33100.0,66.7419,66.9769,66.7419,66.9588,33100.0
2014-09-29 15:30:00,74.08,74.08,73.91,73.98,80100.0,66.9588,66.9588,66.8052,66.8685,80100.0
2014-09-30 09:30:00,73.91,73.97,73.28,73.54,34500.0,66.8052,66.8594,66.2357,66.4708,34500.0
2014-09-30 10:00:00,73.54,73.98,73.35,73.89,79300.0,66.4708,66.8685,66.299,66.7871,79300.0
2014-09-30 10:30:00,73.9,74.24,73.79,74.06,35400.0,66.7961,67.1035,66.6967,66.9408,35400.0
2014-09-30 11:00:00,74.04,74.28,74.0,74.16,33200.0,66.9227,67.1396,66.8865,67.0312,33200.0
2014-09-30 11:30:00,74.16,74.21,74.09,74.16,17400.0,67.0312,67.0763,66.9679,67.0312,17400.0
2014-09-30 12:00:00,74.14,74.21,74.04,74.09,22000.0,67.0131,67.0763,66.9227,66.9679,22000.0
2014-09-30 12:30:00,74.1,74.15,74.02,74.06,34900.0,66.9769,67.0221,66.9046,66.9408,34900.0
2014-09-30 13:00:00,74.02,74.1,74.0,74.03,35600.0,66.9046,66.9769,66.8865,66.9137,35600.0
2014-09-30 13:30:00,74.05,74.07,73.98,73.99,61000.0,66.9317,66.9498,66.8685,66.8775,61000.0
2014-09-30 14:00:00,74.0,74.12,73.97,74.04,21000.0,66.8865,66.995,66.8594,66.9227,21000.0
2014-09-30 14:30:00,74.04,74.12,73.98,74.01,16500.0,66.9227,66.995,66.8685,66.8956,16500.0
2014-09-30 15:00:00,74.0,74.06,73.89,74.0,57300.0,66.8865,66.9408,66.7871,66.8865,57300.0
2014-09-30 15:30:00,74.0,74.14,73.98,74.07,203000.0,66.8865,67.0131,66.8685,66.9498,203000.0
2014-10-01 09:30:00,74.33,74.34,73.6,73.74,106500.0,67.1848,67.1939,66.525,66.6515,106500.0
2014-10-01 10:00:00,73.72,74.01,73.66,73.93,76100.0,66.6335,66.8956,66.5792,66.8233,76100.0
2014-10-01 10:30:00,73.92,74.03,73.83,74.01,51100.0,66.8142,66.9137,66.7329,66.8956,51100.0
2014-10-01 11:00:00,74.03,74.08,73.73,73.75,147700.0,66.9137,66.9588,66.6425,66.6606,147700.0
2014-10-01 11:30:00,73.77,73.86,73.74,73.85,37200.0,66.6786,66.76,66.6515,66.751,37200.0
2014-10-01 12:00:00,73.85,73.85,73.76,73.81,34500.0,66.751,66.751,66.6696,66.7148,34500.0
2014-10-01 12:30:00,73.77,73.78,73.42,73.55,35300.0,66.6786,66.6877,66.3623,66.4798,35300.0
2014-10-01 13:00:00,73.55,73.55,73.27,73.33,37600.0,66.4798,66.4798,66.2267,66.2809,37600.0
2014-10-01 13:30:00,73.32,73.35,73.2,73.25,140200.0,66.2719,66.299,66.1634,66.2086,140200.0
2014-10-01 14:00:00,73.25,73.47,73.24,73.45,92500.0,66.2086,66.4075,66.1996,66.3894,92500.0
2014-10-01 14:30:00,73.45,73.47,73.39,73.45,119200.0,66.3894,66.4075,66.3352,66.3894,119200.0
2014-10-01 15:00:00,73.45,73.48,73.27,73.45,154800.0,66.3894,66.4165,66.2267,66.3894,154800.0
2014-10-01 15:30:00,73.45,73.49,73.24,73.35,185700.0,66.3894,66.4256,66.1996,66.299,185700.0
2014-10-02 09:30:00,73.46,73.86,73.27,73.69,35300.0,66.3984,66.76,66.2267,66.6063,35300.0
2014-10-02 10:00:00,73.7,73.7,73.36,73.65,52000.0,66.6154,66.6154,66.3081,66.5702,52000.0
2014-10-02 10:30:00,73.64,73.69,73.43,73.45,27200.0,66.5611,66.6063,66.3713,66.3894,27200.0
2014-10-02 11:00:00,73.44,73.66,73.4,73.6,35500.0,66.3804,66.5792,66.3442,66.525,35500.0
2014-10-02 11:30:00,73.62,73.62,73.4,73.61,66400.0,66.5431,66.5431,66.3442,66.534,66400.0
2014-10-02 12:00:00,73.6,73.66,73.51,73.62,15900.0,66.525,66.5792,66.4436,66.5431,15900.0
2014-10-02 12:30:00,73.66,74.02,73.59,74.02,25600.0,66.5792,66.9046,66.5159,66.9046,25600.0
2014-10-02 13:00:00,74.0,74.17,73.94,74.15,86700.0,66.8865,67.0402,66.8323,67.0221,86700.0
2014-10-02 13:30:00,74.16,74.23,74.05,74.23,46700.0,67.0312,67.0944,66.9317,67.0944,46700.0
2014-10-02 14:00:00,74.23,74.4,74.21,74.34,31900.0,67.0944,67.2481,67.0763,67.1939,31900.0
2014-10-02 14:30:00,74.34,74.44,74.25,74.41,37200.0,67.1939,67.2842,67.1125,67.2571,37200.0
2014-10-02 15:00:00,74.4,74.5,74.39,74.48,59800.0,67.2481,67.3385,67.239,67.3204,59800.0
2014-10-02 15:30:00,74.48,74.72,74.39,74.58,181000.0,67.3204,67.5373,67.239,67.4108,181000.0
2014-10-03 09:30:00,75.2,75.32,74.86,75.25,89700.0,67.9712,68.0796,67.6639,68.0164,89700.0
2014-10-03 10:00:00,75.25,75.5,75.22,75.34,37400.0,68.0164,68.2423,67.9893,68.0977,37400.0
2014-10-03 10:30:00,75.34,75.38,75.21,75.37,54200.0,68.0977,68.1339,67.9802,68.1248,54200.0
2014-10-03 11:00:00,75.36,75.55,75.35,75.52,20300.0,68.1158,68.2875,68.1068,68.2604,20300.0
2014-10-03 11:30:00,75.55,75.68,75.54,75.55,34600.0,68.2875,68.405,68.2785,68.2875,34600.0
2014-10-03 12:00:00,75.55,75.62,75.49,75.62,35500.0,68.2875,68.3508,68.2333,68.3508,35500.0
2014-10-03 12:30:00,75.62,75.67,75.53,75.67,32700.0,68.3508,68.396,68.2695,68.396,32700.0
2014-10-03 13:00:00,75.61,75.64,75.53,75.58,39300.0,68.3418,68.3689,68.2695,68.3147,39300.0
2014-10-03 13:30:00,75.6,75.66,75.5,75.62,39500.0,68.3327,68.387,68.2423,68.3508,39500.0
2014-10-03 14:00:00,75.63,75.71,75.61,75.63,40500.0,68.3598,68.4322,68.3418,68.3598,40500.0
2014-10-03 14:30:00,75.64,75.66,75.6,75.63,31800.0,68.3689,68.387,68.3327,68.3598,31800.0
2014-10-03 15:00:00,75.64,75.74,75.6,75.69,57800.0,68.3689,68.4593,68.3327,68.4141,57800.0
2014-10-03 15:30:00,75.68,75.83,75.63,75.69,167100.0,68.405,68.5406,68.3598,68.4141,167100.0
2014-10-06 09:30:00,75.76,76.09,75.46,75.46,61400.0,68.4774,68.7756,68.2062,68.2062,61400.0
2014-10-06 10:00:00,75.49,75.59,75.06,75.25,79400.0,68.2333,68.3237,67.8446,68.0164,79400.0
2014-10-06 10:30:00,75.29,75.62,75.22,75.24,24100.0,68.0525,68.3508,67.9893,68.0073,24100.0
2014-10-06 11:00:00,75.25,75.31,74.81,74.88,48700.0,68.0164,68.0706,67.6187,67.6819,48700.0
2014-10-06 11:30:00,74.91,74.95,74.4,74.61,28600.0,67.7091,67.7452,67.2481,67.4379,28600.0
2014-10-06 12:00:00,74.64,74.75,74.55,74.56,57100.0,67.465,67.5644,67.3837,67.3927,57100.0
2014-10-06 12:30:00,74.58,74.58,74.37,74.42,23900.0,67.4108,67.4108,67.221,67.2662,23900.0
2014-10-06 13:00:00,74.39,74.74,74.37,74.7,25100.0,67.239,67.5554,67.221,67.5192,25100.0
2014-10-06 13:30:00,74.72,74.73,74.6,74.6,20500.0,67.5373,67.5464,67.4289,67.4289,20500.0
2014-10-06 14:00:00,74.6,74.73,74.47,74.65,31200.0,67.4289,67.5464,67.3114,67.4741,31200.0
2014-10-06 14:30:00,74.65,74.86,74.61,74.77,48700.0,67.4741,67.6639,67.4379,67.5825,48700.0
2014-10-06 15:00:00,74.78,74.92,74.68,74.86,58800.0,67.5916,67.7181,67.5012,67.6639,58800.0
2014-10-06 15:30:00,74.85,74.89,74.67,74.7,128300.0,67.6548,67.691,67.4921,67.5192,128300.0
2014-10-07 09:30:00,74.32,74.32,73.58,73.8,25200.0,67.1758,67.1758,66.5069,66.7058,25200.0
2014-10-07 10:00:00,73.86,73.99,73.55,73.56,154800.0,66.76,66.8775,66.4798,66.4888,154800.0
2014-10-07 10:30:00,73.57,73.81,73.55,73.64,83300.0,66.4979,66.7148,66.4798,66.5611,83300.0
2014-10-07 11:00:00,73.65,73.79,73.53,73.58,61100.0,66.5702,66.6967,66.4617,66.5069,61100.0
2014-10-07 11:30:00,73.57,73.81,73.55,73.71,62600.0,66.4979,66.7148,66.4798,66.6244,62600.0
2014-10-07 12:00:00,73.71,73.84,73.69,73.71,17900.0,66.6244,66.7419,66.6063,66.6244,17900.0
2014-10-07 12:30:00,73.72,73.76,73.65,73.69,18800.0,66.6335,66.6696,66.5702,66.6063,18800.0
2014-10-07 13:00:00,73.7,73.71,73.51,73.59,51600.0,66.6154,66.6244,66.4436,66.5159,51600.0
2014-10-07 13:30:00,73.6,73.67,73.53,73.64,49800.0,66.525,66.5883,66.4617,66.5611,49800.0
2014-10-07 14:00:00,73.62,73.72,73.47,73.5,25000.0,66.5431,66.6335,66.4075,66.4346,25000.0
2014-10-07 14:30:00,73.49,73.5,73.35,73.39,25300.0,66.4256,66.4346,66.299,66.3352,25300.0
2014-10-07 15:00:00,73.38,73.48,73.12,73.18,73400.0,66.3261,66.4165,66.0911,66.1454,73400.0
2014-10-07 15:30:00,73.2,73.35,73.06,73.08,273300.0,66.1634,66.299,66.0369,66.055,273300.0
2014-10-08 09:30:00,73.09,73.28,72.86,73.02,32900.0,66.064,66.2357,65.8561,66.0007,32900.0
2014-10-08 10:00:00,73.05,73.06,72.74,72.94,58200.0,66.0279,66.0369,65.7477,65.9284,58200.0
2014-10-08 10:30:00,72.91,73.0,72.69,72.75,51800.0,65.9013,65.9827,65.7025,65.7567,51800.0
2014-10-08 11:00:00,72.75,73.11,72.68,73.08,55700.0,65.7567,66.0821,65.6934,66.055,55700.0
2014-10-08 11:30:00,73.06,73.18,72.94,73.08,42700.0,66.0369,66.1454,65.9284,66.055,42700.0
2014-10-08 12:00:00,73.11,73.42,73.03,73.04,73200.0,66.0821,66.3623,66.0098,66.0188,73200.0
2014-10-08 12:30:00,73.01,73.26,73.0,73.18,18300.0,65.9917,66.2177,65.9827,66.1454,18300.0
2014-10-08 13:00:00,73.18,73.26,73.11,73.17,18700.0,66.1454,66.2177,66.0821,66.1363,18700.0
2014-10-08 13:30:00,73.16,73.54,73.16,73.54,28700.0,66.1273,66.4708,66.1273,66.4708,28700.0
2014-10-08 14:00:00,73.52,74.09,73.48,74.05,51200.0,66.4527,66.9679,66.4165,66.9317,51200.0
2014-10-08 14:30:00,74.05,74.5,74.05,74.17,75100.0,66.9317,67.3385,66.9317,67.0402,75100.0
2014-10-08 15:00:00,74.18,74.29,74.04,74.26,32300.0,67.0492,67.1487,66.9227,67.1215,32300.0
2014-10-08 15:30:00,74.27,74.38,74.18,74.32,105900.0,67.1306,67.23,67.0492,67.1758,105900.0
2014-10-09 09:30:00,74.11,74.16,73.37,73.56,36100.0,66.986,67.0312,66.3171,66.4888,36100.0
2014-10-09 10:00:00,73.56,73.93,73.49,73.78,48700.0,66.4888,66.8233,66.4256,66.6877,48700.0
2014-10-09 10:30:00,73.82,73.82,73.49,73.76,34600.0,66.7238,66.7238,66.4256,66.6696,34600.0
2014-10-09 11:00:00,73.74,73.95,73.65,73.94,41600.0,66.6515,66.8413,66.5702,66.8323,41600.0
2014-10-09 11:30:00,73.93,74.01,73.17,73.2,21500.0,66.8233,66.8956,66.1363,66.1634,21500.0
2014-10-09 12:00:00,73.18,73.27,73.07,73.11,30100.0,66.1454,66.2267,66.0459,66.0821,30100.0
2014-10-09 12:30:00,73.09,73.34,73.07,73.34,21300.0,66.064,66.29,66.0459,66.29,21300.0
2014-10-09 13:00:00,73.34,73.36,73.03,73.24,33600.0,66.29,66.3081,66.0098,66.1996,33600.0
2014-10-09 13:30:00,73.22,73.53,73.22,73.33,18100.0,66.1815,66.4617,66.1815,66.2809,18100.0
2014-10-09 14:00:00,73.31,73.33,73.14,73.16,18400.0,66.2629,66.2809,66.1092,66.1273,18400.0
2014-10-09 14:30:00,73.15,73.35,73.08,73.16,25600.0,66.1182,66.299,66.055,66.1273,25600.0
2014-10-09 15:00:00,73.15,73.36,73.02,73.21,48400.0,66.1182,66.3081,66.0007,66.1725,48400.0
2014-10-09 15:30:00,73.21,73.4,73.04,73.04,80400.0,66.1725,66.3442,66.0188,66.0188,80400.0
2014-10-10 09:30:00,72.83,73.06,72.51,72.51,56000.0,65.829,66.0369,65.5398,65.5398,56000.0
2014-10-10 10:00:00,72.5,72.62,72.14,72.24,39700.0,65.5307,65.6392,65.2053,65.2957,39700.0
2014-10-10 10:30:00,72.2,72.71,71.99,72.51,70300.0,65.2596,65.7205,65.0698,65.5398,70300.0
2014-10-10 11:00:00,72.51,72.67,72.31,72.41,52500.0,65.5398,65.6844,65.359,65.4494,52500.0
2014-10-10 11:30:00,72.37,72.5,72.25,72.45,23200.0,65.4132,65.5307,65.3048,65.4855,23200.0
2014-10-10 12:00:00,72.48,72.67,72.47,72.56,41700.0,65.5126,65.6844,65.5036,65.585,41700.0
2014-10-10 12:30:00,72.58,72.68,72.43,72.51,39500.0,65.603,65.6934,65.4675,65.5398,39500.0
2014-10-10 13:00:00,72.49,72.62,72.33,72.41,31300.0,65.5217,65.6392,65.3771,65.4494,31300.0
2014-10-10 13:30:00,72.41,72.72,72.37,72.61,64800.0,65.4494,65.7296,65.4132,65.6302,64800.0
2014-10-10 14:00:00,72.65,72.72,72.5,72.58,39400.0,65.6663,65.7296,65.5307,65.603,39400.0
2014-10-10 14:30:00,72.58,72.69,72.49,72.59,33500.0,65.603,65.7025,65.5217,65.6121,33500.0
2014-10-10 15:00:00,72.58,72.65,72.38,72.5,39900.0,65.603,65.6663,65.4223,65.5307,39900.0
2014-10-10 15:30:00,72.5,72.53,72.05,72.07,125600.0,65.5307,65.5578,65.124,65.1421,125600.0
2014-10-13 09:30:00,72.23,72.28,71.12,71.73,124800.0,65.2867,65.3319,64.2834,64.8347,124800.0
2014-10-13 10:00:00,71.69,71.84,71.56,71.66,87000.0,64.7986,64.9342,64.6811,64.7715,87000.0
2014-10-13 10:30:00,71.64,71.87,71.41,71.84,71000.0,64.7534,64.9613,64.5455,64.9342,71000.0
2014-10-13 11:00:00,71.84,71.92,71.63,71.7,62900.0,64.9342,65.0065,64.7444,64.8076,62900.0
2014-10-13 11:30:00,71.72,71.96,71.66,71.72,82500.0,64.8257,65.0426,64.7715,64.8257,82500.0
2014-10-13 12:00:00,71.72,71.85,71.65,71.81,160300.0,64.8257,64.9432,64.7624,64.9071,160300.0
2014-10-13 12:30:00,71.84,72.28,71.77,72.26,109400.0,64.9342,65.3319,64.8709,65.3138,109400.0
2014-10-13 13:00:00,72.26,72.52,72.25,72.52,86300.0,65.3138,65.5488,65.3048,65.5488,86300.0
2014-10-13 13:30:00,72.51,72.51,71.86,71.88,112900.0,65.5398,65.5398,64.9522,64.9703,112900.0
2014-10-13 14:00:00,71.87,71.91,71.6,71.76,71100.0,64.9613,64.9974,64.7172,64.8619,71100.0
2014-10-13 14:30:00,71.76,72.13,71.7,72.02,100300.0,64.8619,65.1963,64.8076,65.0969,100300.0
2014-10-13 15:00:00,72.01,72.09,71.98,72.0,110100.0,65.0878,65.1601,65.0607,65.0788,110100.0
2014-10-13 15:30:00,72.0,72.0,71.0,71.3,253600.0,65.0788,65.0788,64.1749,64.4461,253600.0
2014-10-14 09:30:00,74.37,76.36,74.37,75.03,520900.0,67.221,69.0197,67.221,67.8175,520900.0
2014-10-14 10:00:00,75.04,75.7,75.0,75.46,278300.0,67.8266,68.4231,67.7904,68.2062,278300.0
2014-10-14 10:30:00,75.46,75.62,75.11,75.21,155100.0,68.2062,68.3508,67.8898,67.9802,155100.0
2014-10-14 11:00:00,75.23,75.55,75.15,75.53,244100.0,67.9983,68.2875,67.926,68.2695,244100.0
2014-10-14 11:30:00,75.54,75.55,75.06,75.11,219200.0,68.2785,68.2875,67.8446,67.8898,219200.0
2014-10-14 12:00:00,75.17,75.28,74.6,74.65,261400.0,67.9441,68.0435,67.4289,67.4741,261400.0
2014-10-14 12:30:00,74.67,74.8,73.69,73.96,144000.0,67.4921,67.6096,66.6063,66.8504,144000.0
2014-10-14 13:00:00,73.95,74.39,73.84,74.25,91400.0,66.8413,67.239,66.7419,67.1125,91400.0
2014-10-14 13:30:00,74.25,74.3,73.77,74.02,115200.0,67.1125,67.1577,66.6786,66.9046,115200.0
2014-10-14 14:00:00,74.02,74.03,73.27,73.6,129900.0,66.9046,66.9137,66.2267,66.525,129900.0
2014-10-14 14:30:00,73.6,73.63,73.09,73.13,149800.0,66.525,66.5521,66.064,66.1002,149800.0
2014-10-14 15:00:00,73.22,73.36,72.79,73.01,163900.0,66.1815,66.3081,65.7928,65.9917,163900.0
2014-10-14 15:30:00,73.03,73.71,72.98,73.47,348300.0,66.0098,66.6244,65.9646,66.4075,348300.0
2014-10-15 09:30:00,72.79,73.13,71.67,72.8,158100.0,65.7928,66.1002,64.7805,65.8019,158100.0
2014-10-15 10:00:00,72.76,73.31,72.58,72.99,86100.0,65.7657,66.2629,65.603,65.9736,86100.0
2014-10-15 10:30:00,72.95,73.22,72.79,73.07,186000.0,65.9375,66.1815,65.7928,66.0459,186000.0
2014-10-15 11:00:00,73.04,73.36,72.76,72.97,45800.0,66.0188,66.3081,65.7657,65.9555,45800.0
2014-10-15 11:30:00,72.96,73.12,72.61,73.08,51800.0,65.9465,66.0911,65.6302,66.055,51800.0
2014-10-15 12:00:00,73.05,73.16,72.78,72.98,45500.0,66.0279,66.1273,65.7838,65.9646,45500.0
2014-10-15 12:30:00,73.0,73.2,72.92,72.97,19900.0,65.9827,66.1634,65.9104,65.9555,19900.0
2014-10-15 13:00:00,73.01,73.2,72.71,72.85,30200.0,65.9917,66.1634,65.7205,65.8471,30200.0
2014-10-15 13:30:00,72.88,73.26,72.84,73.15,36500.0,65.8742,66.2177,65.838,66.1182,36500.0
2014-10-15 14:00:00,73.08,73.39,72.89,73.26,111100.0,66.055,66.3352,65.8832,66.2177,111100.0
2014-10-15 14:30:00,73.23,73.27,72.91,73.04,154700.0,66.1906,66.2267,65.9013,66.0188,154700.0
2014-10-15 15:00:00,73.03,73.34,72.82,73.33,124200.0,66.0098,66.29,65.82,66.2809,124200.0
2014-10-15 15:30:00,73.36,73.8,73.36,73.65,266900.0,66.3081,66.7058,66.3081,66.5702,266900.0
2014-10-16 09:30:00,72.57,75.13,72.4,74.9,194400.0,65.594,67.9079,65.4403,67.7,194400.0
2014-10-16 10:00:00,74.91,75.1,74.56,74.87,398900.0,67.7091,67.8808,67.3927,67.6729,398900.0
2014-10-16 10:30:00,74.9,75.05,74.66,74.9,142400.0,67.7,67.8356,67.4831,67.7,142400.0
2014-10-16 11:00:00,74.94,75.04,74.64,74.9,193200.0,67.7362,67.8266,67.465,67.7,193200.0
2014-10-16 11:30:00,74.9,75.0,74.34,74.59,145800.0,67.7,67.7904,67.1939,67.4198,145800.0
2014-10-16 12:00:00,74.56,74.99,74.48,74.91,61200.0,67.3927,67.7814,67.3204,67.7091,61200.0
2014-10-16 12:30:00,74.9,75.0,74.75,74.83,133600.0,67.7,67.7904,67.5644,67.6367,133600.0
2014-10-16 13:00:00,74.83,75.36,74.81,75.14,44800.0,67.6367,68.1158,67.6187,67.9169,44800.0
2014-10-16 13:30:00,75.15,75.5,74.99,74.99,51400.0,67.926,68.2423,67.7814,67.7814,51400.0
2014-10-16 14:00:00,75.0,75.26,74.74,74.8,60900.0,67.7904,68.0254,67.5554,67.6096,60900.0
2014-10-16 14:30:00,74.81,74.93,74.5,74.6,71300.0,67.6187,67.7271,67.3385,67.4289,71300.0
2014-10-16 15:00:00,74.6,74.75,74.28,74.53,125900.0,67.4289,67.5644,67.1396,67.3656,125900.0
2014-10-16 15:30:00,74.53,74.92,74.5,74.72,501800.0,67.3656,67.7181,67.3385,67.5373,501800.0
2014-10-17 09:30:00,75.24,75.55,74.76,75.07,50200.0,68.0073,68.2875,67.5735,67.8537,50200.0
2014-10-17 10:00:00,75.13,75.5,75.01,75.36,41600.0,67.9079,68.2423,67.7994,68.1158,41600.0
2014-10-17 10:30:00,75.4,75.41,74.9,74.96,48200.0,68.152,68.161,67.7,67.7543,48200.0
2014-10-17 11:00:00,74.97,75.01,74.75,74.87,33500.0,67.7633,67.7994,67.5644,67.6729,33500.0
2014-10-17 11:30:00,74.84,75.0,74.81,74.84,15900.0,67.6458,67.7904,67.6187,67.6458,15900.0
2014-10-17 12:00:00,74.84,74.98,74.64,74.73,31200.0,67.6458,67.7723,67.465,67.5464,31200.0
2014-10-17 12:30:00,74.75,74.92,74.54,74.89,38400.0,67.5644,67.7181,67.3746,67.691,38400.0
2014-10-17 13:00:00,74.91,74.98,74.67,74.73,20200.0,67.7091,67.7723,67.4921,67.5464,20200.0
2014-10-17 13:30:00,74.71,74.83,74.58,74.62,24000.0,67.5283,67.6367,67.4108,67.4469,24000.0
2014-10-17 14:00:00,74.61,74.61,74.29,74.37,38700.0,67.4379,67.4379,67.1487,67.221,38700.0
2014-10-17 14:30:00,74.41,74.52,74.32,74.47,38800.0,67.2571,67.3565,67.1758,67.3114,38800.0
2014-10-17 15:00:00,74.47,74.59,74.37,74.45,73400.0,67.3114,67.4198,67.221,67.2933,73400.0
2014-10-17 15:30:00,74.47,75.0,74.41,74.91,280000.0,67.3114,67.7904,67.2571,67.7091,280000.0
2014-10-20 09:30:00,74.62,75.61,74.62,75.22,36000.0,67.4469,68.3418,67.4469,67.9893,36000.0
2014-10-20 10:00:00,75.21,75.49,75.04,75.38,36000.0,67.9802,68.2333,67.8266,68.1339,36000.0
2014-10-20 10:30:00,75.37,75.45,74.97,75.13,32700.0,68.1248,68.1971,67.7633,67.9079,32700.0
2014-10-20 11:00:00,75.13,75.47,75.03,75.22,25700.0,67.9079,68.2152,67.8175,67.9893,25700.0
2014-10-20 11:30:00,75.15,75.32,75.03,75.04,23900.0,67.926,68.0796,67.8175,67.8266,23900.0
2014-10-20 12:00:00,75.03,75.08,74.93,74.93,21000.0,67.8175,67.8627,67.7271,67.7271,21000.0
2014-10-20 12:30:00,74.91,75.01,74.8,74.8,20800.0,67.7091,67.7994,67.6096,67.6096,20800.0
2014-10-20 13:00:00,74.87,75.09,74.81,75.0,25300.0,67.6729,67.8718,67.6187,67.7904,25300.0
2014-10-20 13:30:00,75.06,75.17,75.0,75.0,21200.0,67.8446,67.9441,67.7904,67.7904,21200.0
2014-10-20 14:00:00,74.98,75.08,74.82,74.82,47100.0,67.7723,67.8627,67.6277,67.6277,47100.0
2014-10-20 14:30:00,74.84,74.85,74.77,74.82,80800.0,67.6458,67.6548,67.5825,67.6277,80800.0
2014-10-20 15:00:00,74.82,74.89,74.79,74.86,84600.0,67.6277,67.691,67.6006,67.6639,84600.0
2014-10-20 15:30:00,74.86,74.92,74.81,74.86,207500.0,67.6639,67.7181,67.6187,67.6639,207500.0
2014-10-21 09:30:00,75.28,76.54,74.87,76.49,43500.0,68.0435,69.1824,67.6729,69.1372,43500.0
2014-10-21 10:00:00,76.5,76.63,75.98,76.3,43900.0,69.1462,69.2637,68.6762,68.9654,43900.0
2014-10-21 10:30:00,76.31,76.81,76.31,76.66,61500.0,68.9745,69.4264,68.9745,69.2908,61500.0
2014-10-21 11:00:00,76.67,76.8,76.66,76.78,37500.0,69.2999,69.4174,69.2908,69.3993,37500.0
2014-10-21 11:30:00,76.78,76.8,76.55,76.68,53600.0,69.3993,69.4174,69.1914,69.3089,53600.0
2014-10-21 12:00:00,76.69,76.78,76.65,76.78,52200.0,69.318,69.3993,69.2818,69.3993,52200.0
2014-10-21 12:30:00,76.77,76.87,76.6,76.6,90200.0,69.3903,69.4806,69.2366,69.2366,90200.0
2014-10-21 13:00:00,76.61,76.7,76.56,76.68,29600.0,69.2456,69.327,69.2004,69.3089,29600.0
2014-10-21 13:30:00,76.69,76.82,76.59,76.74,39300.0,69.318,69.4355,69.2276,69.3631,39300.0
2014-10-21 14:00:00,76.72,76.75,76.64,76.65,41100.0,69.3451,69.3722,69.2728,69.2818,41100.0
2014-10-21 14:30:00,76.65,76.72,76.6,76.71,34400.0,69.2818,69.3451,69.2366,69.336,34400.0
2014-10-21 15:00:00,76.71,76.98,76.71,76.73,111500.0,69.336,69.5801,69.336,69.3541,111500.0
2014-10-21 15:30:00,76.73,76.96,76.72,76.94,251500.0,69.3541,69.562,69.3451,69.5439,251500.0
2014-10-22 09:30:00,76.92,77.14,76.64,77.07,65600.0,69.5258,69.7247,69.2728,69.6614,65600.0
2014-10-22 10:00:00,77.02,77.35,76.7,77.34,157600.0,69.6162,69.9145,69.327,69.9055,157600.0
2014-10-22 10:30:00,77.24,77.24,76.88,76.9,31900.0,69.8151,69.8151,69.4897,69.5078,31900.0
2014-10-22 11:00:00,76.91,77.05,76.85,76.86,25700.0,69.5168,69.6433,69.4626,69.4716,25700.0
2014-10-22 11:30:00,76.86,77.0,76.83,76.96,28700.0,69.4716,69.5982,69.4445,69.562,28700.0
2014-10-22 12:00:00,76.98,77.03,76.78,76.97,143600.0,69.5801,69.6253,69.3993,69.571,143600.0
2014-10-22 12:30:00,76.97,76.98,76.84,76.91,33100.0,69.571,69.5801,69.4535,69.5168,33100.0
2014-10-22 13:00:00,76.9,76.99,76.77,76.88,102300.0,69.5078,69.5891,69.3903,69.4897,102300.0
2014-10-22 13:30:00,76.86,76.92,76.82,76.86,140100.0,69.4716,69.5258,69.4355,69.4716,140100.0
2014-10-22 14:00:00,76.86,76.92,76.79,76.85,93100.0,69.4716,69.5258,69.4083,69.4626,93100.0
2014-10-22 14:30:00,76.86,76.87,76.55,76.85,81000.0,69.4716,69.4806,69.1914,69.4626,81000.0
2014-10-22 15:00:00,76.85,76.9,76.82,76.86,143000.0,69.4626,69.5078,69.4355,69.4716,143000.0
2014-10-22 15:30:00,76.86,76.89,76.52,76.79,288300.0,69.4716,69.4987,69.1643,69.4083,288300.0
2014-10-23 09:30:00,77.41,77.61,77.0,77.27,21000.0,69.9687,70.1495,69.5982,69.8422,21000.0
2014-10-23 10:00:00,77.28,77.69,77.15,77.43,38300.0,69.8512,70.2218,69.7337,69.9868,38300.0
2014-10-23 10:30:00,77.44,77.8,77.37,77.72,26700.0,69.9959,70.3212,69.9326,70.2489,26700.0
2014-10-23 11:00:00,77.73,77.78,77.45,77.46,13700.0,70.258,70.3032,70.0049,70.0139,13700.0
2014-10-23 11:30:00,77.47,77.58,77.41,77.48,57800.0,70.023,70.1224,69.9687,70.032,57800.0
2014-10-23 12:00:00,77.46,77.55,77.45,77.49,49700.0,70.0139,70.0953,70.0049,70.041,49700.0
2014-10-23 12:30:00,77.47,77.54,77.44,77.5,39800.0,70.023,70.0862,69.9959,70.0501,39800.0
2014-10-23 13:00:00,77.5,77.6,77.47,77.58,12300.0,70.0501,70.1405,70.023,70.1224,12300.0
2014-10-23 13:30:00,77.62,77.71,77.6,77.67,19700.0,70.1586,70.2399,70.1405,70.2037,19700.0
2014-10-23 14:00:00,77.66,77.95,77.66,77.93,22100.0,70.1947,70.4568,70.1947,70.4388,22100.0
2014-10-23 14:30:00,77.92,77.92,77.48,77.63,32100.0,70.4297,70.4297,70.032,70.1676,32100.0
2014-10-23 15:00:00,77.62,77.62,77.31,77.54,101600.0,70.1586,70.1586,69.8784,70.0862,101600.0
2014-10-23 15:30:00,77.52,77.7,77.45,77.55,93300.0,70.0682,70.2309,70.0049,70.0953,93300.0
2014-10-24 09:30:00,77.74,77.88,77.33,77.43,94800.0,70.267,70.3936,69.8964,69.9868,94800.0
2014-10-24 10:00:00,77.46,77.85,77.4,77.62,39300.0,70.0139,70.3664,69.9597,70.1586,39300.0
2014-10-24 10:30:00,77.69,77.8,77.41,77.43,28800.0,70.2218,70.3212,69.9687,69.9868,28800.0
2014-10-24 11:00:00,77.45,77.67,77.32,77.41,36200.0,70.0049,70.2037,69.8874,69.9687,36200.0
2014-10-24 11:30:00,77.41,77.58,77.15,77.17,47600.0,69.9687,70.1224,69.7337,69.7518,47600.0
2014-10-24 12:00:00,77.17,77.46,77.15,77.29,49800.0,69.7518,70.0139,69.7337,69.8603,49800.0
2014-10-24 12:30:00,77.28,77.3,77.05,77.28,32100.0,69.8512,69.8693,69.6433,69.8512,32100.0
2014-10-24 13:00:00,77.28,77.3,77.16,77.22,53300.0,69.8512,69.8693,69.7428,69.797,53300.0
2014-10-24 13:30:00,77.23,77.36,77.21,77.25,39600.0,69.806,69.9235,69.788,69.8241,39600.0
2014-10-24 14:00:00,77.25,77.41,77.25,77.32,18400.0,69.8241,69.9687,69.8241,69.8874,18400.0
2014-10-24 14:30:00,77.31,77.47,77.23,77.26,24100.0,69.8784,70.023,69.806,69.8332,24100.0
2014-10-24 15:00:00,77.26,77.43,77.25,77.42,63900.0,69.8332,69.9868,69.8241,69.9778,63900.0
2014-10-24 15:30:00,77.41,77.53,77.26,77.35,154400.0,69.9687,70.0772,69.8332,69.9145,154400.0
2014-10-27 09:30:00,77.04,77.57,76.92,77.27,51400.0,69.6343,70.1134,69.5258,69.8422,51400.0
2014-10-27 10:00:00,77.26,77.45,77.09,77.44,64000.0,69.8332,70.0049,69.6795,69.9959,64000.0
2014-10-27 10:30:00,77.42,77.79,77.29,77.69,15000.0,69.9778,70.3122,69.8603,70.2218,15000.0
2014-10-27 11:00:00,77.7,78.03,77.67,78.02,33500.0,70.2309,70.5291,70.2037,70.5201,33500.0
2014-10-27 11:30:00,78.04,78.04,77.65,77.83,24300.0,70.5382,70.5382,70.1857,70.3484,24300.0
2014-10-27 12:00:00,77.82,78.13,77.79,78.03,16900.0,70.3393,70.6195,70.3122,70.5291,16900.0
2014-10-27 12:30:00,78.03,78.09,77.8,77.81,33800.0,70.5291,70.5834,70.3212,70.3303,33800.0
2014-10-27 13:00:00,77.83,78.03,77.81,77.81,13000.0,70.3484,70.5291,70.3303,70.3303,13000.0
2014-10-27 13:30:00,77.86,77.99,77.8,77.97,16300.0,70.3755,70.493,70.3212,70.4749,16300.0
2014-10-27 14:00:00,77.96,77.96,77.79,77.82,8100.0,70.4659,70.4659,70.3122,70.3393,8100.0
2014-10-27 14:30:00,77.81,78.0,77.77,77.89,11200.0,70.3303,70.502,70.2941,70.4026,11200.0
2014-10-27 15:00:00,77.97,78.2,77.97,78.08,34200.0,70.4749,70.6828,70.4749,70.5743,34200.0
2014-10-27 15:30:00,78.07,78.3,78.02,78.29,92600.0,70.5653,70.7732,70.5201,70.7641,92600.0
2014-10-28 09:30:00,78.85,79.17,78.5,78.79,33200.0,71.2703,71.5596,70.954,71.2161,33200.0
2014-10-28 10:00:00,78.85,79.28,78.62,78.89,30900.0,71.2703,71.659,71.0624,71.3065,30900.0
2014-10-28 10:30:00,78.87,79.0,78.68,78.69,59200.0,71.2884,71.4059,71.1167,71.1257,59200.0
2014-10-28 11:00:00,78.72,78.74,78.43,78.65,16900.0,71.1528,71.1709,70.8907,71.0895,16900.0
2014-10-28 11:30:00,78.65,78.85,78.61,78.85,34000.0,71.0895,71.2703,71.0534,71.2703,34000.0
2014-10-28 12:00:00,78.86,79.01,78.78,78.99,69100.0,71.2794,71.4149,71.207,71.3969,69100.0
2014-10-28 12:30:00,78.98,79.01,78.63,78.66,24400.0,71.3878,71.4149,71.0715,71.0986,24400.0
2014-10-28 13:00:00,78.67,78.79,78.56,78.7,25400.0,71.1076,71.2161,71.0082,71.1347,25400.0
2014-10-28 13:30:00,78.68,78.73,78.55,78.57,13600.0,71.1167,71.1619,70.9992,71.0172,13600.0
2014-10-28 14:00:00,78.54,78.71,78.46,78.61,75400.0,70.9901,71.1438,70.9178,71.0534,75400.0
2014-10-28 14:30:00,78.64,78.65,78.54,78.58,21100.0,71.0805,71.0895,70.9901,71.0263,21100.0
2014-10-28 15:00:00,78.59,79.19,78.59,79.06,122400.0,71.0353,71.5776,71.0353,71.4601,122400.0
2014-10-28 15:30:00,79.04,79.12,78.77,78.85,147800.0,71.4421,71.5144,71.198,71.2703,147800.0
2014-10-29 09:30:00,78.79,79.41,78.77,79.24,26200.0,71.2161,71.7765,71.198,71.6228,26200.0
2014-10-29 10:00:00,79.29,79.33,78.62,78.81,29400.0,71.668,71.7042,71.0624,71.2342,29400.0
2014-10-29 10:30:00,78.86,78.92,78.35,78.49,35800.0,71.2794,71.3336,70.8184,70.9449,35800.0
2014-10-29 11:00:00,78.56,78.82,78.45,78.52,24600.0,71.0082,71.2432,70.9088,70.972,24600.0
2014-10-29 11:30:00,78.5,78.66,78.4,78.56,22800.0,70.954,71.0986,70.8636,71.0082,22800.0
2014-10-29 12:00:00,78.56,78.56,78.25,78.32,12400.0,71.0082,71.0082,70.728,70.7913,12400.0
2014-10-29 12:30:00,78.29,78.58,78.28,78.54,28600.0,70.7641,71.0263,70.7551,70.9901,28600.0
2014-10-29 13:00:00,78.56,78.61,78.5,78.6,3600.0,71.0082,71.0534,70.954,71.0443,3600.0
2014-10-29 13:30:00,78.58,78.59,78.47,78.49,19100.0,71.0263,71.0353,70.9268,70.9449,19100.0
2014-10-29 14:00:00,78.49,78.71,78.16,78.69,93400.0,70.9449,71.1438,70.6466,71.1257,93400.0
2014-10-29 14:30:00,78.75,78.96,78.75,78.86,35400.0,71.1799,71.3697,71.1799,71.2794,35400.0
2014-10-29 15:00:00,78.86,78.89,78.62,78.76,18400.0,71.2794,71.3065,71.0624,71.189,18400.0
2014-10-29 15:30:00,78.79,79.19,78.79,79.17,97300.0,71.2161,71.5776,71.2161,71.5596,97300.0
2014-10-30 09:30:00,78.96,79.07,78.43,78.43,22200.0,71.3697,71.4692,70.8907,70.8907,22200.0
2014-10-30 10:00:00,78.43,79.1,78.35,79.1,51400.0,70.8907,71.4963,70.8184,71.4963,51400.0
2014-10-30 10:30:00,79.11,79.31,78.95,79.14,24600.0,71.5053,71.6861,71.3607,71.5324,24600.0
2014-10-30 11:00:00,79.19,79.34,78.93,78.99,14800.0,71.5776,71.7132,71.3426,71.3969,14800.0
2014-10-30 11:30:00,78.98,78.98,78.8,78.86,13300.0,71.3878,71.3878,71.2251,71.2794,13300.0
2014-10-30 12:00:00,78.83,79.11,78.73,79.07,17700.0,71.2522,71.5053,71.1619,71.4692,17700.0
2014-10-30 12:30:00,79.07,79.38,78.93,78.94,35000.0,71.4692,71.7494,71.3426,71.3517,35000.0
2014-10-30 13:00:00,78.94,79.05,78.87,79.05,57000.0,71.3517,71.4511,71.2884,71.4511,57000.0
2014-10-30 13:30:00,79.06,79.53,79.05,79.15,34800.0,71.4601,71.8849,71.4511,71.5415,34800.0
2014-10-30 14:00:00,79.13,79.13,78.67,78.67,26300.0,71.5234,71.5234,71.1076,71.1076,26300.0
2014-10-30 14:30:00,78.68,78.75,78.26,78.31,43600.0,71.1167,71.1799,70.737,70.7822,43600.0
2014-10-30 15:00:00,78.29,78.3,77.77,77.78,74000.0,70.7641,70.7732,70.2941,70.3032,74000.0
2014-10-30 15:30:00,77.78,78.58,77.77,78.48,363700.0,70.3032,71.0263,70.2941,70.9359,363700.0
2014-10-31 09:30:00,79.29,79.48,78.66,78.84,89400.0,71.668,71.8398,71.0986,71.2613,89400.0
2014-10-31 10:00:00,78.87,79.19,78.82,79.04,62100.0,71.2884,71.5776,71.2432,71.4421,62100.0
2014-10-31 10:30:00,79.0,79.09,78.8,79.0,52500.0,71.4059,71.4872,71.2251,71.4059,52500.0
2014-10-31 11:00:00,79.01,79.12,78.95,79.07,31500.0,71.4149,71.5144,71.3607,71.4692,31500.0
2014-10-31 11:30:00,79.05,79.07,78.94,79.07,22400.0,71.4511,71.4692,71.3517,71.4692,22400.0
2014-10-31 12:00:00,79.04,79.26,78.99,79.24,23300.0,71.4421,71.6409,71.3969,71.6228,23300.0
2014-10-31 12:30:00,79.24,79.41,79.22,79.4,27200.0,71.6228,71.7765,71.6047,71.7674,27200.0
2014-10-31 13:00:00,79.37,79.49,79.37,79.44,20200.0,71.7403,71.8488,71.7403,71.8036,20200.0
2014-10-31 13:30:00,79.46,79.52,79.39,79.5,23700.0,71.8217,71.8759,71.7584,71.8578,23700.0
2014-10-31 14:00:00,79.51,79.66,79.42,79.64,22400.0,71.8669,72.0025,71.7855,71.9844,22400.0
2014-10-31 14:30:00,79.65,79.7,79.58,79.58,23300.0,71.9934,72.0386,71.9301,71.9301,23300.0
2014-10-31 15:00:00,79.57,79.73,79.45,79.73,64600.0,71.9211,72.0657,71.8126,72.0657,64600.0
2014-10-31 15:30:00,79.73,79.82,79.65,79.77,162900.0,72.0657,72.1471,71.9934,72.1019,162900.0
2014-11-03 09:30:00,79.41,80.33,79.07,79.73,138100.0,71.7765,72.608,71.4692,72.0657,138100.0
2014-11-03 10:00:00,79.77,80.26,79.73,80.0,84400.0,72.1019,72.5448,72.0657,72.3098,84400.0
2014-11-03 10:30:00,79.95,80.06,79.71,79.97,86200.0,72.2646,72.364,72.0476,72.2827,86200.0
2014-11-03 11:00:00,80.0,80.1,79.85,80.0,69100.0,72.3098,72.4002,72.1742,72.3098,69100.0
2014-11-03 11:30:00,80.01,80.13,79.95,80.04,39100.0,72.3188,72.4273,72.2646,72.3459,39100.0
2014-11-03 12:00:00,80.06,80.1,80.02,80.07,39000.0,72.364,72.4002,72.3278,72.373,39000.0
2014-11-03 12:30:00,80.09,80.14,80.03,80.12,33200.0,72.3911,72.4363,72.3369,72.4182,33200.0
2014-11-03 13:00:00,80.12,80.17,80.04,80.14,25800.0,72.4182,72.4634,72.3459,72.4363,25800.0
2014-11-03 13:30:00,80.14,80.2,80.07,80.12,23600.0,72.4363,72.4905,72.373,72.4182,23600.0
2014-11-03 14:00:00,80.12,80.18,80.04,80.09,58200.0,72.4182,72.4725,72.3459,72.3911,58200.0
2014-11-03 14:30:00,80.07,80.1,79.83,79.94,68600.0,72.373,72.4002,72.1561,72.2555,68600.0
2014-11-03 15:00:00,79.92,80.06,79.89,79.93,60300.0,72.2375,72.364,72.2103,72.2465,60300.0
2014-11-03 15:30:00,79.91,80.08,79.89,80.04,124200.0,72.2284,72.3821,72.2103,72.3459,124200.0
2014-11-04 09:30:00,80.31,81.14,80.05,81.11,73900.0,72.59,73.3402,72.355,73.3131,73900.0
2014-11-04 10:00:00,81.11,81.99,81.1,81.82,133100.0,73.3131,74.1085,73.304,73.9548,133100.0
2014-11-04 10:30:00,81.82,81.93,81.54,81.82,82000.0,73.9548,74.0542,73.7017,73.9548,82000.0
2014-11-04 11:00:00,81.83,81.94,81.25,81.5,79600.0,73.9639,74.0633,73.4396,73.6656,79600.0
2014-11-04 11:30:00,81.46,81.65,81.27,81.45,58200.0,73.6294,73.8012,73.4577,73.6204,58200.0
2014-11-04 12:00:00,81.45,81.94,81.25,81.94,89100.0,73.6204,74.0633,73.4396,74.0633,89100.0
2014-11-04 12:30:00,81.93,82.28,81.74,81.76,72200.0,74.0542,74.3706,73.8825,73.9006,72200.0
2014-11-04 13:00:00,81.74,81.74,81.39,81.4,34000.0,73.8825,73.8825,73.5661,73.5752,34000.0
2014-11-04 13:30:00,81.41,81.56,81.25,81.5,31300.0,73.5842,73.7198,73.4396,73.6656,31300.0
2014-11-04 14:00:00,81.51,81.79,81.49,81.63,64400.0,73.6746,73.9277,73.6565,73.7831,64400.0
2014-11-04 14:30:00,81.64,81.82,81.63,81.82,67800.0,73.7921,73.9548,73.7831,73.9548,67800.0
2014-11-04 15:00:00,81.81,82.21,81.75,82.19,117400.0,73.9458,74.3073,73.8915,74.2892,117400.0
2014-11-04 15:30:00,82.19,82.23,81.99,82.02,193800.0,74.2892,74.3254,74.1085,74.1356,193800.0
2014-11-05 09:30:00,82.5,82.75,81.37,81.76,80800.0,74.5694,74.7954,73.5481,73.9006,80800.0
2014-11-05 10:00:00,81.77,82.06,81.34,81.39,60000.0,73.9096,74.1717,73.521,73.5661,60000.0
2014-11-05 10:30:00,81.37,81.48,81.04,81.48,63400.0,73.5481,73.6475,73.2498,73.6475,63400.0
2014-11-05 11:00:00,81.49,81.8,81.32,81.55,70500.0,73.6565,73.9367,73.5029,73.7108,70500.0
2014-11-05 11:30:00,81.52,81.6,81.34,81.48,33300.0,73.6837,73.756,73.521,73.6475,33300.0
2014-11-05 12:00:00,81.47,81.47,81.0,81.02,100400.0,73.6385,73.6385,73.2136,73.2317,100400.0
2014-11-05 12:30:00,81.03,81.03,80.45,80.57,191100.0,73.2408,73.2408,72.7165,72.825,191100.0
2014-11-05 13:00:00,80.57,80.89,80.33,80.7,286400.0,72.825,73.1142,72.608,72.9425,286400.0
2014-11-05 13:30:00,80.72,80.83,80.62,80.8,112100.0,72.9606,73.06,72.8702,73.0329,112100.0
2014-11-05 14:00:00,80.81,81.15,80.81,81.07,47100.0,73.0419,73.3492,73.0419,73.2769,47100.0
2014-11-05 14:30:00,81.08,81.08,80.83,80.83,120900.0,73.2859,73.2859,73.06,73.06,120900.0
2014-11-05 15:00:00,80.83,80.84,80.7,80.75,87000.0,73.06,73.069,72.9425,72.9877,87000.0
2014-11-05 15:30:00,80.74,80.84,80.72,80.83,158400.0,72.9786,73.069,72.9606,73.06,158400.0
2014-11-06 09:30:00,80.84,81.18,80.69,80.98,164900.0,73.069,73.3763,72.9334,73.1956,164900.0
2014-11-06 10:00:00,81.02,81.07,80.69,80.8,50100.0,73.2317,73.2769,72.9334,73.0329,50100.0
2014-11-06 10:30:00,80.79,81.04,80.72,80.81,73000.0,73.0238,73.2498,72.9606,73.0419,73000.0
2014-11-06 11:00:00,80.78,80.98,80.77,80.94,44300.0,73.0148,73.1956,73.0057,73.1594,44300.0
2014-11-06 11:30:00,80.94,81.01,80.88,80.97,12100.0,73.1594,73.2227,73.1052,73.1865,12100.0
2014-11-06 12:00:00,80.95,80.99,80.88,80.9,15500.0,73.1684,73.2046,73.1052,73.1233,15500.0
2014-11-06 12:30:00,80.88,81.01,80.73,80.97,28000.0,73.1052,73.2227,72.9696,73.1865,28000.0
2014-11-06 13:00:00,80.98,81.18,80.88,81.03,25800.0,73.1956,73.3763,73.1052,73.2408,25800.0
2014-11-06 13:30:00,81.06,81.09,80.94,80.97,16900.0,73.2679,73.295,73.1594,73.1865,16900.0
2014-11-06 14:00:00,80.97,80.97,80.85,80.86,43600.0,73.1865,73.1865,73.0781,73.0871,43600.0
2014-11-06 14:30:00,80.86,81.0,80.84,80.99,46800.0,73.0871,73.2136,73.069,73.2046,46800.0
2014-11-06 15:00:00,81.01,81.14,80.98,81.01,78700.0,73.2227,73.3402,73.1956,73.2227,78700.0
2014-11-06 15:30:00,81.02,81.14,80.99,81.11,214100.0,73.2317,73.3402,73.2046,73.3131,214100.0
2014-11-07 09:30:00,79.01,80.68,79.01,80.38,132200.0,71.4149,72.9244,71.4149,72.6532,132200.0
2014-11-07 10:00:00,80.26,80.51,79.63,79.65,47700.0,72.5448,72.7707,71.9753,71.9934,47700.0
2014-11-07 10:30:00,79.64,79.83,79.5,79.53,47700.0,71.9844,72.1561,71.8578,71.8849,47700.0
2014-11-07 11:00:00,79.54,80.15,79.54,80.12,56100.0,71.894,72.4453,71.894,72.4182,56100.0
2014-11-07 11:30:00,80.11,80.18,79.95,79.96,31900.0,72.4092,72.4725,72.2646,72.2736,31900.0
2014-11-07 12:00:00,79.97,80.0,79.72,79.74,70700.0,72.2827,72.3098,72.0567,72.0748,70700.0
2014-11-07 12:30:00,79.72,79.81,79.57,79.62,32400.0,72.0567,72.138,71.9211,71.9663,32400.0
2014-11-07 13:00:00,79.62,79.86,79.62,79.74,63100.0,71.9663,72.1832,71.9663,72.0748,63100.0
2014-11-07 13:30:00,79.74,79.88,79.65,79.75,95400.0,72.0748,72.2013,71.9934,72.0838,95400.0
2014-11-07 14:00:00,79.75,80.17,79.73,80.06,93700.0,72.0838,72.4634,72.0657,72.364,93700.0
2014-11-07 14:30:00,80.02,80.14,79.94,79.97,39400.0,72.3278,72.4363,72.2555,72.2827,39400.0
2014-11-07 15:00:00,79.97,80.06,79.83,79.83,27800.0,72.2827,72.364,72.1561,72.1561,27800.0
2014-11-07 15:30:00,79.82,79.96,79.74,79.93,108800.0,72.1471,72.2736,72.0748,72.2465,108800.0
2014-11-10 09:30:00,80.18,80.27,79.82,80.23,28700.0,72.4725,72.5538,72.1471,72.5177,28700.0
2014-11-10 10:00:00,80.22,80.26,80.05,80.07,22100.0,72.5086,72.5448,72.355,72.373,22100.0
2014-11-10 10:30:00,80.11,80.27,80.04,80.24,81700.0,72.4092,72.5538,72.3459,72.5267,81700.0
2014-11-10 11:00:00,80.2,80.57,80.19,80.55,45400.0,72.4905,72.825,72.4815,72.8069,45400.0
2014-11-10 11:30:00,80.54,80.73,80.52,80.54,27600.0,72.7979,72.9696,72.7798,72.7979,27600.0
2014-11-10 12:00:00,80.56,80.68,80.53,80.55,24400.0,72.8159,72.9244,72.7888,72.8069,24400.0
2014-11-10 12:30:00,80.56,80.79,80.56,80.72,45000.0,72.8159,73.0238,72.8159,72.9606,45000.0
2014-11-10 13:00:00,80.75,80.75,80.59,80.67,21200.0,72.9877,72.9877,72.8431,72.9154,21200.0
2014-11-10 13:30:00,80.65,80.65,80.46,80.55,17100.0,72.8973,72.8973,72.7255,72.8069,17100.0
2014-11-10 14:00:00,80.55,80.71,80.53,80.66,20500.0,72.8069,72.9515,72.7888,72.9063,20500.0
2014-11-10 14:30:00,80.67,80.72,80.54,80.72,18900.0,72.9154,72.9606,72.7979,72.9606,18900.0
2014-11-10 15:00:00,80.73,80.98,80.73,80.94,69500.0,72.9696,73.1956,72.9696,73.1594,69500.0
2014-11-10 15:30:00,80.95,81.14,80.88,81.12,111100.0,73.1684,73.3402,73.1052,73.3221,111100.0
2014-11-11 09:30:00,80.0,81.19,79.82,80.34,293900.0,72.3098,73.3854,72.1471,72.6171,293900.0
2014-11-11 10:00:00,80.33,80.5,80.14,80.2,113200.0,72.608,72.7617,72.4363,72.4905,113200.0
2014-11-11 10:30:00,80.21,80.26,79.96,80.0,89600.0,72.4996,72.5448,72.2736,72.3098,89600.0
2014-11-11 11:00:00,80.03,80.23,80.03,80.15,85400.0,72.3369,72.5177,72.3369,72.4453,85400.0
2014-11-11 11:30:00,80.16,80.2,80.1,80.11,45500.0,72.4544,72.4905,72.4002,72.4092,45500.0
2014-11-11 12:00:00,80.09,80.1,79.94,80.02,54800.0,72.3911,72.4002,72.2555,72.3278,54800.0
2014-11-11 12:30:00,80.01,80.02,79.72,79.8,91800.0,72.3188,72.3278,72.0567,72.129,91800.0
2014-11-11 13:00:00,79.79,79.96,79.73,79.91,91500.0,72.12,72.2736,72.0657,72.2284,91500.0
2014-11-11 13:30:00,79.94,79.96,79.79,79.85,62300.0,72.2555,72.2736,72.12,72.1742,62300.0
2014-11-11 14:00:00,79.86,79.92,79.82,79.88,70900.0,72.1832,72.2375,72.1471,72.2013,70900.0
2014-11-11 14:30:00,79.89,79.9,79.61,79.62,76700.0,72.2103,72.2194,71.9573,71.9663,76700.0
2014-11-11 15:00:00,79.62,79.96,79.62,79.89,57400.0,71.9663,72.2736,71.9663,72.2103,57400.0
2014-11-11 15:30:00,79.88,80.26,79.88,80.25,177400.0,72.2013,72.5448,72.2013,72.5357,177400.0
2014-11-12 09:30:00,80.18,80.18,79.71,80.02,41500.0,72.6507,72.6507,72.2249,72.5058,41500.0
2014-11-12 10:00:00,80.02,80.43,80.02,80.35,30800.0,72.5058,72.8773,72.5058,72.8048,30800.0
2014-11-12 10:30:00,80.31,80.45,80.12,80.34,76700.0,72.7685,72.8954,72.5964,72.7957,76700.0
2014-11-12 11:00:00,80.34,80.38,80.18,80.27,55900.0,72.7957,72.832,72.6507,72.7323,55900.0
2014-11-12 11:30:00,80.28,80.76,80.27,80.64,38400.0,72.7414,73.1763,72.7323,73.0676,38400.0
2014-11-12 12:00:00,80.65,80.97,80.64,80.9,61000.0,73.0766,73.3666,73.0676,73.3031,61000.0
2014-11-12 12:30:00,80.88,80.88,80.68,80.84,22600.0,73.285,73.285,73.1038,73.2488,22600.0
2014-11-12 13:00:00,80.83,80.91,80.57,80.86,21700.0,73.2397,73.3122,73.0041,73.2669,21700.0
2014-11-12 13:30:00,80.88,80.89,80.59,80.8,49300.0,73.285,73.2941,73.0222,73.2125,49300.0
2014-11-12 14:00:00,80.8,81.06,80.76,81.01,30400.0,73.2125,73.4481,73.1763,73.4028,30400.0
2014-11-12 14:30:00,81.02,81.11,81.0,81.08,43900.0,73.4119,73.4934,73.3937,73.4662,43900.0
2014-11-12 15:00:00,81.06,81.44,81.04,81.44,143700.0,73.4481,73.7924,73.43,73.7924,143700.0
2014-11-12 15:30:00,81.43,81.54,81.21,81.32,213500.0,73.7834,73.883,73.584,73.6837,213500.0
2014-11-13 09:30:00,81.33,81.76,80.75,81.08,36700.0,73.6928,74.0824,73.1672,73.4662,36700.0
2014-11-13 10:00:00,81.08,81.08,80.77,81.01,59500.0,73.4662,73.4662,73.1853,73.4028,59500.0
2014-11-13 10:30:00,81.01,81.06,80.92,80.98,58700.0,73.4028,73.4481,73.3213,73.3756,58700.0
2014-11-13 11:00:00,80.99,81.0,80.81,80.86,35100.0,73.3847,73.3937,73.2216,73.2669,35100.0
2014-11-13 11:30:00,80.84,80.85,80.53,80.77,79600.0,73.2488,73.2578,72.9679,73.1853,79600.0
2014-11-13 12:00:00,80.74,80.83,80.68,80.81,36400.0,73.1582,73.2397,73.1038,73.2216,36400.0
2014-11-13 12:30:00,80.81,80.84,80.72,80.75,18500.0,73.2216,73.2488,73.14,73.1672,18500.0
2014-11-13 13:00:00,80.75,80.75,80.28,80.29,44200.0,73.1672,73.1672,72.7414,72.7504,44200.0
2014-11-13 13:30:00,80.29,80.4,80.23,80.33,38500.0,72.7504,72.8501,72.6961,72.7867,38500.0
2014-11-13 14:00:00,80.32,80.57,80.26,80.57,47500.0,72.7776,73.0041,72.7232,73.0041,47500.0
2014-11-13 14:30:00,80.56,80.68,80.52,80.64,42400.0,72.9951,73.1038,72.9588,73.0676,42400.0
2014-11-13 15:00:00,80.63,80.85,80.61,80.65,74900.0,73.0585,73.2578,73.0404,73.0766,74900.0
2014-11-13 15:30:00,80.67,80.67,80.3,80.51,262100.0,73.0947,73.0947,72.7595,72.9498,262100.0
2014-11-14 09:30:00,80.5,80.7,80.05,80.7,122400.0,72.9407,73.1219,72.533,73.1219,122400.0
2014-11-14 10:00:00,80.7,81.28,80.6,81.07,147600.0,73.1219,73.6475,73.0313,73.4572,147600.0
2014-11-14 10:30:00,81.06,81.2,81.0,81.17,93300.0,73.4481,73.575,73.3937,73.5478,93300.0
2014-11-14 11:00:00,81.17,81.2,80.81,81.03,92900.0,73.5478,73.575,73.2216,73.4209,92900.0
2014-11-14 11:30:00,81.01,81.19,80.98,81.0,22200.0,73.4028,73.5659,73.3756,73.3937,22200.0
2014-11-14 12:00:00,81.0,81.0,80.65,80.78,22000.0,73.3937,73.3937,73.0766,73.1944,22000.0
2014-11-14 12:30:00,80.78,80.78,80.62,80.7,19000.0,73.1944,73.1944,73.0494,73.1219,19000.0
2014-11-14 13:00:00,80.66,80.68,80.31,80.33,25700.0,73.0857,73.1038,72.7685,72.7867,25700.0
2014-11-14 13:30:00,80.33,80.35,80.18,80.2,22400.0,72.7867,72.8048,72.6507,72.6689,22400.0
2014-11-14 14:00:00,80.2,80.24,80.1,80.16,31600.0,72.6689,72.7051,72.5783,72.6326,31600.0
2014-11-14 14:30:00,80.18,80.31,80.18,80.24,23800.0,72.6507,72.7685,72.6507,72.7051,23800.0
2014-11-14 15:00:00,80.27,80.31,80.09,80.18,36800.0,72.7323,72.7685,72.5692,72.6507,36800.0
2014-11-14 15:30:00,80.18,80.39,80.18,80.35,89200.0,72.6507,72.841,72.6507,72.8048,89200.0
2014-11-17 09:30:00,80.5,80.92,80.13,80.49,48800.0,72.9407,73.3213,72.6054,72.9316,48800.0
2014-11-17 10:00:00,80.57,80.63,79.89,80.36,37500.0,73.0041,73.0585,72.388,72.8138,37500.0
2014-11-17 10:30:00,80.38,80.38,80.16,80.36,26000.0,72.832,72.832,72.6326,72.8138,26000.0
2014-11-17 11:00:00,80.31,80.45,80.18,80.19,27900.0,72.7685,72.8954,72.6507,72.6598,27900.0
2014-11-17 11:30:00,80.17,80.38,80.15,80.2,19900.0,72.6417,72.832,72.6236,72.6689,19900.0
2014-11-17 12:00:00,80.23,80.36,80.17,80.23,17500.0,72.6961,72.8138,72.6417,72.6961,17500.0
2014-11-17 12:30:00,80.2,80.33,80.17,80.17,18700.0,72.6689,72.7867,72.6417,72.6417,18700.0
2014-11-17 13:00:00,80.16,80.2,80.06,80.13,11800.0,72.6326,72.6689,72.542,72.6054,11800.0
2014-11-17 13:30:00,80.11,80.13,79.82,79.85,12200.0,72.5873,72.6054,72.3246,72.3517,12200.0
2014-11-17 14:00:00,79.86,80.02,79.82,79.95,25500.0,72.3608,72.5058,72.3246,72.4423,25500.0
2014-11-17 14:30:00,79.93,80.02,79.83,79.84,19600.0,72.4242,72.5058,72.3336,72.3427,19600.0
2014-11-17 15:00:00,79.84,79.89,79.74,79.76,40400.0,72.3427,72.388,72.2521,72.2702,40400.0
2014-11-17 15:30:00,79.76,79.81,79.65,79.76,121100.0,72.2702,72.3155,72.1705,72.2702,121100.0
2014-11-18 09:30:00,79.86,80.13,79.72,79.95,100100.0,72.3608,72.6054,72.2339,72.4423,100100.0
2014-11-18 10:00:00,80.0,80.18,79.91,80.08,51600.0,72.4877,72.6507,72.4061,72.5601,51600.0
2014-11-18 10:30:00,80.06,80.15,79.92,79.97,48400.0,72.542,72.6236,72.4152,72.4605,48400.0
2014-11-18 11:00:00,79.97,80.03,79.85,79.85,21800.0,72.4605,72.5148,72.3517,72.3517,21800.0
2014-11-18 11:30:00,79.85,80.07,79.84,79.99,14500.0,72.3517,72.5511,72.3427,72.4786,14500.0
2014-11-18 12:00:00,79.98,80.0,79.78,79.83,30200.0,72.4695,72.4877,72.2883,72.3336,30200.0
2014-11-18 12:30:00,79.84,79.92,79.71,79.89,30400.0,72.3427,72.4152,72.2249,72.388,30400.0
2014-11-18 13:00:00,79.9,79.92,79.83,79.91,21300.0,72.397,72.4152,72.3336,72.4061,21300.0
2014-11-18 13:30:00,79.92,79.92,79.8,79.87,19000.0,72.4152,72.4152,72.3064,72.3699,19000.0
2014-11-18 14:00:00,79.89,79.94,79.85,79.87,28500.0,72.388,72.4333,72.3517,72.3699,28500.0
2014-11-18 14:30:00,79.85,80.12,79.82,80.09,38900.0,72.3517,72.5964,72.3246,72.5692,38900.0
2014-11-18 15:00:00,80.09,80.11,79.82,79.86,50800.0,72.5692,72.5873,72.3246,72.3608,50800.0
2014-11-18 15:30:00,79.86,80.01,79.84,79.95,123600.0,72.3608,72.4967,72.3427,72.4423,123600.0
2014-11-19 09:30:00,79.74,80.27,79.36,79.58,61000.0,72.2521,72.7323,71.9078,72.1071,61000.0
2014-11-19 10:00:00,79.51,79.77,79.44,79.69,44000.0,72.0437,72.2792,71.9802,72.2068,44000.0
2014-11-19 10:30:00,79.66,79.84,79.59,79.67,41300.0,72.1796,72.3427,72.1162,72.1886,41300.0
2014-11-19 11:00:00,79.65,79.99,79.55,79.96,37000.0,72.1705,72.4786,72.0799,72.4514,37000.0
2014-11-19 11:30:00,79.94,80.0,79.84,79.96,23600.0,72.4333,72.4877,72.3427,72.4514,23600.0
2014-11-19 12:00:00,79.97,80.13,79.9,80.12,23000.0,72.4605,72.6054,72.397,72.5964,23000.0
2014-11-19 12:30:00,80.11,80.12,80.0,80.12,18100.0,72.5873,72.5964,72.4877,72.5964,18100.0
2014-11-19 13:00:00,80.13,80.22,80.09,80.16,24400.0,72.6054,72.687,72.5692,72.6326,24400.0
2014-11-19 13:30:00,80.16,80.21,80.04,80.16,18500.0,72.6326,72.6779,72.5239,72.6326,18500.0
2014-11-19 14:00:00,80.15,80.39,80.15,80.29,28600.0,72.6236,72.841,72.6236,72.7504,28600.0
2014-11-19 14:30:00,80.29,80.33,80.18,80.27,19100.0,72.7504,72.7867,72.6507,72.7323,19100.0
2014-11-19 15:00:00,80.28,80.31,80.15,80.18,52500.0,72.7414,72.7685,72.6236,72.6507,52500.0
2014-11-19 15:30:00,80.2,80.23,80.01,80.12,103000.0,72.6689,72.6961,72.4967,72.5964,103000.0
2014-11-20 09:30:00,79.57,80.35,79.57,80.34,27300.0,72.098,72.8048,72.098,72.7957,27300.0
2014-11-20 10:00:00,80.34,80.66,80.31,80.48,33100.0,72.7957,73.0857,72.7685,72.9226,33100.0
2014-11-20 10:30:00,80.5,80.79,80.39,80.71,21000.0,72.9407,73.2035,72.841,73.131,21000.0
2014-11-20 11:00:00,80.72,80.75,80.54,80.68,19200.0,73.14,73.1672,72.9769,73.1038,19200.0
2014-11-20 11:30:00,80.71,80.83,80.7,80.75,16600.0,73.131,73.2397,73.1219,73.1672,16600.0
2014-11-20 12:00:00,80.75,80.91,80.75,80.89,16500.0,73.1672,73.3122,73.1672,73.2941,16500.0
2014-11-20 12:30:00,80.89,80.95,80.75,80.84,17200.0,73.2941,73.3484,73.1672,73.2488,17200.0
2014-11-20 13:00:00,80.84,80.97,80.8,80.96,18900.0,73.2488,73.3666,73.2125,73.3575,18900.0
2014-11-20 13:30:00,80.97,80.99,80.9,80.99,16300.0,73.3666,73.3847,73.3031,73.3847,16300.0
2014-11-20 14:00:00,81.0,81.01,80.93,80.97,12800.0,73.3937,73.4028,73.3303,73.3666,12800.0
2014-11-20 14:30:00,80.98,80.98,80.8,80.91,24900.0,73.3756,73.3756,73.2125,73.3122,24900.0
2014-11-20 15:00:00,80.9,80.9,80.73,80.84,23500.0,73.3031,73.3031,73.1491,73.2488,23500.0
2014-11-20 15:30:00,80.84,81.03,80.81,81.03,92500.0,73.2488,73.4209,73.2216,73.4209,92500.0
2014-11-21 09:30:00,81.91,81.91,80.92,81.42,34500.0,74.2183,74.2183,73.3213,73.7743,34500.0
2014-11-21 10:00:00,81.44,81.44,81.27,81.39,33600.0,73.7924,73.7924,73.6384,73.7471,33600.0
2014-11-21 10:30:00,81.39,81.56,81.16,81.18,19500.0,73.7471,73.9012,73.5387,73.5568,19500.0
2014-11-21 11:00:00,81.2,81.4,81.12,81.35,15400.0,73.575,73.7562,73.5025,73.7109,15400.0
2014-11-21 11:30:00,81.35,81.52,81.35,81.47,12300.0,73.7109,73.8649,73.7109,73.8196,12300.0
2014-11-21 12:00:00,81.47,81.54,81.34,81.38,46600.0,73.8196,73.883,73.7018,73.7381,46600.0
2014-11-21 12:30:00,81.4,81.43,81.19,81.23,8300.0,73.7562,73.7834,73.5659,73.6021,8300.0
2014-11-21 13:00:00,81.24,81.4,81.11,81.3,30100.0,73.6112,73.7562,73.4934,73.6656,30100.0
2014-11-21 13:30:00,81.28,81.53,81.25,81.41,32100.0,73.6475,73.874,73.6203,73.7652,32100.0
2014-11-21 14:00:00,81.42,81.54,81.34,81.34,22900.0,73.7743,73.883,73.7018,73.7018,22900.0
2014-11-21 14:30:00,81.34,81.56,81.3,81.56,23800.0,73.7018,73.9012,73.6656,73.9012,23800.0
2014-11-21 15:00:00,81.56,81.63,81.51,81.59,60000.0,73.9012,73.9646,73.8559,73.9283,60000.0
2014-11-21 15:30:00,81.61,81.62,81.41,81.47,82300.0,73.9465,73.9555,73.7652,73.8196,82300.0
2014-11-24 09:30:00,81.77,82.0,81.53,81.71,32400.0,74.0914,74.2998,73.874,74.0371,32400.0
2014-11-24 10:00:00,81.7,81.82,81.64,81.74,20100.0,74.028,74.1367,73.9736,74.0643,20100.0
2014-11-24 10:30:00,81.79,81.84,81.61,81.68,18700.0,74.1096,74.1549,73.9465,74.0099,18700.0
2014-11-24 11:00:00,81.68,81.75,81.61,81.63,16400.0,74.0099,74.0733,73.9465,73.9646,16400.0
2014-11-24 11:30:00,81.63,81.75,81.63,81.75,10800.0,73.9646,74.0733,73.9646,74.0733,10800.0
2014-11-24 12:00:00,81.76,81.79,81.57,81.57,17900.0,74.0824,74.1096,73.9102,73.9102,17900.0
2014-11-24 12:30:00,81.57,81.57,81.42,81.46,13900.0,73.9102,73.9102,73.7743,73.8106,13900.0
2014-11-24 13:00:00,81.49,81.63,81.25,81.62,30500.0,73.8377,73.9646,73.6203,73.9555,30500.0
2014-11-24 13:30:00,81.62,81.66,81.49,81.49,12600.0,73.9555,73.9918,73.8377,73.8377,12600.0
2014-11-24 14:00:00,81.5,81.74,81.5,81.72,20600.0,73.8468,74.0643,73.8468,74.0461,20600.0
2014-11-24 14:30:00,81.71,81.85,81.68,81.81,15900.0,74.0371,74.1639,74.0099,74.1277,15900.0
2014-11-24 15:00:00,81.8,81.92,81.8,81.9,39900.0,74.1186,74.2274,74.1186,74.2092,39900.0
2014-11-24 15:30:00,81.9,81.94,81.8,81.85,67500.0,74.2092,74.2455,74.1186,74.1639,67500.0
2014-11-25 09:30:00,81.91,82.4,81.82,82.16,37000.0,74.2183,74.6623,74.1367,74.4448,37000.0
2014-11-25 10:00:00,82.12,82.27,81.86,82.16,47600.0,74.4086,74.5445,74.173,74.4448,47600.0
2014-11-25 10:30:00,82.14,82.14,81.7,81.73,31600.0,74.4267,74.4267,74.028,74.0552,31600.0
2014-11-25 11:00:00,81.72,81.75,81.58,81.67,28100.0,74.0461,74.0733,73.9193,74.0008,28100.0
2014-11-25 11:30:00,81.68,81.86,81.6,81.74,28300.0,74.0099,74.173,73.9374,74.0643,28300.0
2014-11-25 12:00:00,81.75,81.81,81.65,81.75,26000.0,74.0733,74.1277,73.9827,74.0733,26000.0
2014-11-25 12:30:00,81.77,81.86,81.74,81.79,16000.0,74.0914,74.173,74.0643,74.1096,16000.0
2014-11-25 13:00:00,81.81,81.88,81.76,81.83,13300.0,74.1277,74.1911,74.0824,74.1458,13300.0
2014-11-25 13:30:00,81.81,81.87,81.75,81.78,12500.0,74.1277,74.1821,74.0733,74.1005,12500.0
2014-11-25 14:00:00,81.79,81.79,81.46,81.48,32400.0,74.1096,74.1096,73.8106,73.8287,32400.0
2014-11-25 14:30:00,81.48,81.55,81.45,81.53,25600.0,73.8287,73.8921,73.8015,73.874,25600.0
2014-11-25 15:00:00,81.55,81.59,81.48,81.51,29900.0,73.8921,73.9283,73.8287,73.8559,29900.0
2014-11-25 15:30:00,81.52,81.53,81.35,81.46,80200.0,73.8649,73.874,73.7109,73.8106,80200.0
2014-11-26 09:30:00,81.74,82.48,81.73,82.46,71100.0,74.0643,74.7348,74.0552,74.7166,71100.0
2014-11-26 10:00:00,82.43,82.43,82.21,82.23,27500.0,74.6895,74.6895,74.4901,74.5082,27500.0
2014-11-26 10:30:00,82.23,82.37,82.09,82.11,32800.0,74.5082,74.6351,74.3814,74.3995,32800.0
2014-11-26 11:00:00,82.13,82.14,81.72,81.79,25900.0,74.4176,74.4267,74.0461,74.1096,25900.0
2014-11-26 11:30:00,81.8,81.92,81.74,81.9,18000.0,74.1186,74.2274,74.0643,74.2092,18000.0
2014-11-26 12:00:00,81.89,81.97,81.86,81.92,13900.0,74.2002,74.2727,74.173,74.2274,13900.0
2014-11-26 12:30:00,81.92,82.12,81.89,82.12,19400.0,74.2274,74.4086,74.2002,74.4086,19400.0
2014-11-26 13:00:00,82.13,82.34,82.12,82.29,26800.0,74.4176,74.6079,74.4086,74.5626,26800.0
2014-11-26 13:30:00,82.27,82.28,82.13,82.14,10800.0,74.5445,74.5535,74.4176,74.4267,10800.0
2014-11-26 14:00:00,82.15,82.26,82.15,82.2,11400.0,74.4358,74.5354,74.4358,74.4811,11400.0
2014-11-26 14:30:00,82.19,82.19,81.96,81.98,20000.0,74.472,74.472,74.2636,74.2817,20000.0
2014-11-26 15:00:00,81.98,82.01,81.86,81.86,44100.0,74.2817,74.3089,74.173,74.173,44100.0
2014-11-26 15:30:00,81.86,81.88,81.73,81.82,110500.0,74.173,74.1911,74.0552,74.1367,110500.0
2014-11-28 09:30:00,82.26,84.03,82.26,83.9,101900.0,74.5354,76.1392,74.5354,76.0214,101900.0
2014-11-28 10:00:00,83.94,84.03,83.77,84.0,64100.0,76.0577,76.1392,75.9036,76.112,64100.0
2014-11-28 10:30:00,83.98,84.04,83.65,83.7,37300.0,76.0939,76.1483,75.7949,75.8402,37300.0
2014-11-28 11:00:00,83.7,83.71,83.11,83.11,49700.0,75.8402,75.8493,75.3056,75.3056,49700.0
2014-11-28 11:30:00,83.12,83.19,82.95,83.15,47500.0,75.3147,75.3781,75.1606,75.3419,47500.0
2014-11-28 12:00:00,83.14,83.54,82.97,82.98,46200.0,75.3328,75.6952,75.1788,75.1878,46200.0
2014-11-28 12:30:00,83.0,83.05,82.4,82.48,80900.0,75.2059,75.2512,74.6623,74.7348,80900.0
2014-12-01 09:30:00,82.16,82.39,80.3,80.98,132500.0,74.4448,74.6532,72.7595,73.3756,132500.0
2014-12-01 10:00:00,80.99,82.0,80.88,81.95,78200.0,73.3847,74.2998,73.285,74.2545,78200.0
2014-12-01 10:30:00,81.98,82.35,81.87,81.97,38600.0,74.2817,74.617,74.1821,74.2727,38600.0
2014-12-01 11:00:00,81.91,82.02,81.71,81.91,18800.0,74.2183,74.318,74.0371,74.2183,18800.0
2014-12-01 11:30:00,81.9,81.9,81.15,81.18,21900.0,74.2092,74.2092,73.5297,73.5568,21900.0
2014-12-01 12:00:00,81.19,81.5,81.17,81.39,20200.0,73.5659,73.8468,73.5478,73.7471,20200.0
2014-12-01 12:30:00,81.41,81.73,81.26,81.73,27300.0,73.7652,74.0552,73.6293,74.0552,27300.0
2014-12-01 13:00:00,81.68,81.75,81.22,81.25,16700.0,74.0099,74.0733,73.5931,73.6203,16700.0
2014-12-01 13:30:00,81.28,81.44,81.17,81.18,23900.0,73.6475,73.7924,73.5478,73.5568,23900.0
2014-12-01 14:00:00,81.15,81.3,81.0,81.09,31900.0,73.5297,73.6656,73.3937,73.4753,31900.0
2014-12-01 14:30:00,81.07,81.22,81.0,81.06,36100.0,73.4572,73.5931,73.3937,73.4481,36100.0
2014-12-01 15:00:00,81.05,81.09,80.77,80.77,55400.0,73.4391,73.4753,73.1853,73.1853,55400.0
2014-12-01 15:30:00,80.77,80.88,80.58,80.7,165700.0,73.1853,73.285,73.0132,73.1219,165700.0
2014-12-02 09:30:00,80.87,81.82,80.87,81.8,33500.0,73.276,74.1367,73.276,74.1186,33500.0
2014-12-02 10:00:00,81.83,82.02,81.6,81.86,32400.0,74.1458,74.318,73.9374,74.173,32400.0
2014-12-02 10:30:00,81.83,81.92,81.56,81.67,38700.0,74.1458,74.2274,73.9012,74.0008,38700.0
2014-12-02 11:00:00,81.71,81.75,81.44,81.45,34300.0,74.0371,74.0733,73.7924,73.8015,34300.0
2014-12-02 11:30:00,81.46,81.76,81.39,81.54,33700.0,73.8106,74.0824,73.7471,73.883,33700.0
2014-12-02 12:00:00,81.55,81.56,81.32,81.34,27700.0,73.8921,73.9012,73.6837,73.7018,27700.0
2014-12-02 12:30:00,81.32,81.36,81.21,81.32,12100.0,73.6837,73.7199,73.584,73.6837,12100.0
2014-12-02 13:00:00,81.33,81.48,81.27,81.44,14200.0,73.6928,73.8287,73.6384,73.7924,14200.0
2014-12-02 13:30:00,81.43,81.44,81.26,81.33,17200.0,73.7834,73.7924,73.6293,73.6928,17200.0
2014-12-02 14:00:00,81.34,81.4,81.3,81.33,36500.0,73.7018,73.7562,73.6656,73.6928,36500.0
2014-12-02 14:30:00,81.33,81.4,81.24,81.35,25200.0,73.6928,73.7562,73.6112,73.7109,25200.0
2014-12-02 15:00:00,81.35,81.36,81.25,81.29,25200.0,73.7109,73.7199,73.6203,73.6565,25200.0
2014-12-02 15:30:00,81.32,81.37,81.18,81.32,92100.0,73.6837,73.729,73.5568,73.6837,92100.0
2014-12-03 09:30:00,81.19,81.45,81.06,81.2,11800.0,73.5659,73.8015,73.4481,73.575,11800.0
2014-12-03 10:00:00,81.28,81.36,81.0,81.13,19400.0,73.6475,73.7199,73.3937,73.5115,19400.0
2014-12-03 10:30:00,81.14,81.53,81.13,81.43,28100.0,73.5206,73.874,73.5115,73.7834,28100.0
2014-12-03 11:00:00,81.45,81.59,81.27,81.41,13200.0,73.8015,73.9283,73.6384,73.7652,13200.0
2014-12-03 11:30:00,81.43,81.46,81.13,81.2,10900.0,73.7834,73.8106,73.5115,73.575,10900.0
2014-12-03 12:00:00,81.2,81.3,81.13,81.13,9700.0,73.575,73.6656,73.5115,73.5115,9700.0
2014-12-03 12:30:00,81.13,81.14,80.95,81.07,12000.0,73.5115,73.5206,73.3484,73.4572,12000.0
2014-12-03 13:00:00,81.1,81.37,81.08,81.32,42000.0,73.4844,73.729,73.4662,73.6837,42000.0
2014-12-03 13:30:00,81.32,81.35,81.18,81.33,7800.0,73.6837,73.7109,73.5568,73.6928,7800.0
2014-12-03 14:00:00,81.31,81.37,81.3,81.36,22700.0,73.6746,73.729,73.6656,73.7199,22700.0
2014-12-03 14:30:00,81.36,81.44,81.29,81.33,71900.0,73.7199,73.7924,73.6565,73.6928,71900.0
2014-12-03 15:00:00,81.34,81.4,81.17,81.3,36200.0,73.7018,73.7562,73.5478,73.6656,36200.0
2014-12-03 15:30:00,81.31,81.4,81.14,81.14,83600.0,73.6746,73.7562,73.5206,73.5206,83600.0
2014-12-04 09:30:00,81.02,81.53,81.02,81.42,57800.0,73.4119,73.874,73.4119,73.7743,57800.0
2014-12-04 10:00:00,81.43,81.49,81.19,81.39,43800.0,73.7834,73.8377,73.5659,73.7471,43800.0
2014-12-04 10:30:00,81.39,81.43,81.17,81.28,45100.0,73.7471,73.7834,73.5478,73.6475,45100.0
2014-12-04 11:00:00,81.31,81.35,81.17,81.19,30300.0,73.6746,73.7109,73.5478,73.5659,30300.0
2014-12-04 11:30:00,81.19,81.31,81.13,81.25,17300.0,73.5659,73.6746,73.5115,73.6203,17300.0
2014-12-04 12:00:00,81.26,81.27,81.14,81.17,44700.0,73.6293,73.6384,73.5206,73.5478,44700.0
2014-12-04 12:30:00,81.17,81.32,81.15,81.18,26800.0,73.5478,73.6837,73.5297,73.5568,26800.0
2014-12-04 13:00:00,81.2,81.38,81.2,81.28,14900.0,73.575,73.7381,73.575,73.6475,14900.0
2014-12-04 13:30:00,81.3,81.32,81.17,81.17,18900.0,73.6656,73.6837,73.5478,73.5478,18900.0
2014-12-04 14:00:00,81.17,81.29,81.01,81.14,49900.0,73.5478,73.6565,73.4028,73.5206,49900.0
2014-12-04 14:30:00,81.14,81.18,81.06,81.09,14800.0,73.5206,73.5568,73.4481,73.4753,14800.0
2014-12-04 15:00:00,81.08,81.11,80.64,80.69,127900.0,73.4662,73.4934,73.0676,73.1129,127900.0
2014-12-04 15:30:00,80.68,81.28,80.58,81.27,123000.0,73.1038,73.6475,73.0132,73.6384,123000.0
2014-12-05 09:30:00,81.63,81.94,81.43,81.78,37000.0,73.9646,74.2455,73.7834,74.1005,37000.0
2014-12-05 10:00:00,81.76,81.86,81.61,81.76,26100.0,74.0824,74.173,73.9465,74.0824,26100.0
2014-12-05 10:30:00,81.82,82.01,81.8,82.0,23600.0,74.1367,74.3089,74.1186,74.2998,23600.0
2014-12-05 11:00:00,82.02,82.15,82.0,82.15,10200.0,74.318,74.4358,74.2998,74.4358,10200.0
2014-12-05 11:30:00,82.16,82.26,82.0,82.04,37900.0,74.4448,74.5354,74.2998,74.3361,37900.0
2014-12-05 12:00:00,82.02,82.11,81.83,81.98,25500.0,74.318,74.3995,74.1458,74.2817,25500.0
2014-12-05 12:30:00,81.98,82.01,81.92,82.01,18900.0,74.2817,74.3089,74.2274,74.3089,18900.0
2014-12-05 13:00:00,81.98,81.99,81.85,81.92,25500.0,74.2817,74.2908,74.1639,74.2274,25500.0
2014-12-05 13:30:00,81.89,82.02,81.88,81.99,46900.0,74.2002,74.318,74.1911,74.2908,46900.0
2014-12-05 14:00:00,81.95,81.95,81.73,81.74,17200.0,74.2545,74.2545,74.0552,74.0643,17200.0
2014-12-05 14:30:00,81.75,81.76,81.45,81.49,20500.0,74.0733,74.0824,73.8015,73.8377,20500.0
2014-12-05 15:00:00,81.48,81.51,81.17,81.27,38000.0,73.8287,73.8559,73.5478,73.6384,38000.0
2014-12-05 15:30:00,81.29,81.45,81.13,81.42,82200.0,73.6565,73.8015,73.5115,73.7743,82200.0
2014-12-08 09:30:00,81.41,81.82,80.99,81.37,25400.0,73.7652,74.1367,73.3847,73.729,25400.0
2014-12-08 10:00:00,81.35,81.74,81.27,81.44,32900.0,73.7109,74.0643,73.6384,73.7924,32900.0
2014-12-08 10:30:00,81.46,81.6,81.27,81.43,26000.0,73.8106,73.9374,73.6384,73.7834,26000.0
2014-12-08 11:00:00,81.41,81.52,81.0,81.02,70700.0,73.7652,73.8649,73.3937,73.4119,70700.0
2014-12-08 11:30:00,81.06,81.26,81.04,81.22,12000.0,73.4481,73.6293,73.43,73.5931,12000.0
2014-12-08 12:00:00,81.21,81.3,80.93,80.93,25200.0,73.584,73.6656,73.3303,73.3303,25200.0
2014-12-08 12:30:00,80.92,80.93,80.73,80.76,13000.0,73.3213,73.3303,73.1491,73.1763,13000.0
2014-12-08 13:00:00,80.79,80.83,80.65,80.72,18000.0,73.2035,73.2397,73.0766,73.14,18000.0
2014-12-08 13:30:00,80.66,80.7,80.35,80.37,15000.0,73.0857,73.1219,72.8048,72.8229,15000.0
2014-12-08 14:00:00,80.39,80.43,80.05,80.11,42000.0,72.841,72.8773,72.533,72.5873,42000.0
2014-12-08 14:30:00,80.11,80.64,80.02,80.62,36400.0,72.5873,73.0676,72.5058,73.0494,36400.0
2014-12-08 15:00:00,80.61,80.62,80.49,80.53,44900.0,73.0404,73.0494,72.9316,72.9679,44900.0
2014-12-08 15:30:00,80.53,80.66,80.42,80.61,89900.0,72.9679,73.0857,72.8682,73.0404,89900.0
2014-12-09 09:30:00,79.58,80.33,79.47,79.7,127000.0,72.1071,72.7867,72.0074,72.2158,127000.0
2014-12-09 10:00:00,79.74,80.01,79.55,79.76,55600.0,72.2521,72.4967,72.0799,72.2702,55600.0
2014-12-09 10:30:00,79.76,79.87,79.5,79.71,51300.0,72.2702,72.3699,72.0346,72.2249,51300.0
2014-12-09 11:00:00,79.71,79.94,79.55,79.94,29900.0,72.2249,72.4333,72.0799,72.4333,29900.0
2014-12-09 11:30:00,79.96,80.23,79.95,80.11,16400.0,72.4514,72.6961,72.4423,72.5873,16400.0
2014-12-09 12:00:00,80.08,80.36,80.06,80.34,14300.0,72.5601,72.8138,72.542,72.7957,14300.0
2014-12-09 12:30:00,80.32,80.6,80.32,80.53,18700.0,72.7776,73.0313,72.7776,72.9679,18700.0
2014-12-09 13:00:00,80.53,80.63,80.44,80.48,5200.0,72.9679,73.0585,72.8863,72.9226,5200.0
2014-12-09 13:30:00,80.49,80.59,80.29,80.34,13800.0,72.9316,73.0222,72.7504,72.7957,13800.0
2014-12-09 14:00:00,80.36,80.53,80.26,80.33,15900.0,72.8138,72.9679,72.7232,72.7867,15900.0
2014-12-09 14:30:00,80.33,80.37,80.14,80.3,11700.0,72.7867,72.8229,72.6145,72.7595,11700.0
2014-12-09 15:00:00,80.28,80.41,80.26,80.31,18400.0,72.7414,72.8592,72.7232,72.7685,18400.0
2014-12-09 15:30:00,80.3,80.48,80.18,80.44,71600.0,72.7595,72.9226,72.6507,72.8863,71600.0
2014-12-10 09:30:00,81.02,81.02,79.75,80.13,50700.0,73.4119,73.4119,72.2611,72.6054,50700.0
2014-12-10 10:00:00,80.11,80.22,79.81,80.0,34400.0,72.5873,72.687,72.3155,72.4877,34400.0
2014-12-10 10:30:00,80.01,80.15,79.91,80.08,56400.0,72.4967,72.6236,72.4061,72.5601,56400.0
2014-12-10 11:00:00,80.12,80.18,79.95,80.02,42600.0,72.5964,72.6507,72.4423,72.5058,42600.0
2014-12-10 11:30:00,79.99,80.18,79.97,80.04,27300.0,72.4786,72.6507,72.4605,72.5239,27300.0
2014-12-10 12:00:00,80.03,80.1,79.99,80.04,27600.0,72.5148,72.5783,72.4786,72.5239,27600.0
2014-12-10 12:30:00,80.04,80.26,79.99,80.18,24100.0,72.5239,72.7232,72.4786,72.6507,24100.0
2014-12-10 13:00:00,80.22,80.39,80.21,80.34,13600.0,72.687,72.841,72.6779,72.7957,13600.0
2014-12-10 13:30:00,80.37,80.39,80.0,80.01,21400.0,72.8229,72.841,72.4877,72.4967,21400.0
2014-12-10 14:00:00,80.0,80.05,79.88,79.94,66000.0,72.4877,72.533,72.3789,72.4333,66000.0
2014-12-10 14:30:00,79.94,80.03,79.88,79.99,46900.0,72.4333,72.5148,72.3789,72.4786,46900.0
2014-12-10 15:00:00,79.99,80.1,79.93,79.99,36700.0,72.4786,72.5783,72.4242,72.4786,36700.0
2014-12-10 15:30:00,79.99,80.13,79.85,79.96,174300.0,72.4786,72.6054,72.3517,72.4514,174300.0
2014-12-11 09:30:00,80.41,81.19,80.12,81.15,23700.0,72.8592,73.5659,72.5964,73.5297,23700.0
2014-12-11 10:00:00,81.14,81.31,80.64,81.28,55200.0,73.5206,73.6746,73.0676,73.6475,55200.0
2014-12-11 10:30:00,81.3,81.5,81.02,81.02,26000.0,73.6656,73.8468,73.4119,73.4119,26000.0
2014-12-11 11:00:00,81.01,81.26,80.84,81.17,16200.0,73.4028,73.6293,73.2488,73.5478,16200.0
2014-12-11 11:30:00,81.17,81.26,80.94,81.23,13400.0,73.5478,73.6293,73.3394,73.6021,13400.0
2014-12-11 12:00:00,81.22,81.26,81.07,81.18,18800.0,73.5931,73.6293,73.4572,73.5568,18800.0
2014-12-11 12:30:00,81.19,81.21,81.0,81.12,16700.0,73.5659,73.584,73.3937,73.5025,16700.0
2014-12-11 13:00:00,81.13,81.17,80.91,80.91,44400.0,73.5115,73.5478,73.3122,73.3122,44400.0
2014-12-11 13:30:00,80.96,81.18,80.96,81.12,11300.0,73.3575,73.5568,73.3575,73.5025,11300.0
2014-12-11 14:00:00,81.11,81.14,80.75,80.78,31700.0,73.4934,73.5206,73.1672,73.1944,31700.0
2014-12-11 14:30:00,80.8,80.97,80.59,80.67,36100.0,73.2125,73.3666,73.0222,73.0947,36100.0
2014-12-11 15:00:00,80.66,80.87,80.66,80.8,38500.0,73.0857,73.276,73.0857,73.2125,38500.0
2014-12-11 15:30:00,80.81,80.91,80.32,80.52,60900.0,73.2216,73.3122,72.7776,72.9588,60900.0
2014-12-12 09:30:00,80.25,81.89,80.24,81.89,72500.0,72.7142,74.2002,72.7051,74.2002,72500.0
2014-12-12 10:00:00,81.68,81.92,81.3,81.51,36100.0,74.0099,74.2274,73.6656,73.8559,36100.0
2014-12-12 10:30:00,81.5,81.7,81.38,81.63,47000.0,73.8468,74.028,73.7381,73.9646,47000.0
2014-12-12 11:00:00,81.64,82.0,81.45,81.45,52200.0,73.9736,74.2998,73.8015,73.8015,52200.0
2014-12-12 11:30:00,81.5,81.72,81.23,81.56,33500.0,73.8468,74.0461,73.6021,73.9012,33500.0
2014-12-12 12:00:00,81.58,81.58,81.38,81.54,23400.0,73.9193,73.9193,73.7381,73.883,23400.0
2014-12-12 12:30:00,81.56,81.91,81.51,81.71,67600.0,73.9012,74.2183,73.8559,74.0371,67600.0
2014-12-12 13:00:00,81.76,82.05,81.7,82.04,37000.0,74.0824,74.3451,74.028,74.3361,37000.0
2014-12-12 13:30:00,82.05,82.42,82.04,82.4,64600.0,74.3451,74.6804,74.3361,74.6623,64600.0
2014-12-12 14:00:00,82.41,82.5,82.24,82.29,49600.0,74.6713,74.7529,74.5173,74.5626,49600.0
2014-12-12 14:30:00,82.3,82.42,82.13,82.4,86200.0,74.5717,74.6804,74.4176,74.6623,86200.0
2014-12-12 15:00:00,82.43,82.77,82.18,82.54,119600.0,74.6895,74.9975,74.4629,74.7891,119600.0
2014-12-12 15:30:00,82.54,82.54,82.07,82.16,256000.0,74.7891,74.7891,74.3633,74.4448,256000.0
2014-12-15 09:30:00,83.03,83.96,82.86,83.42,135400.0,75.2331,76.0758,75.0791,75.5865,135400.0
2014-12-15 10:00:00,83.41,83.59,83.06,83.15,105900.0,75.5774,75.7405,75.2603,75.3419,105900.0
2014-12-15 10:30:00,83.16,83.4,82.81,83.16,90300.0,75.3509,75.5684,75.0338,75.3509,90300.0
2014-12-15 11:00:00,83.12,83.12,82.49,82.6,94700.0,75.3147,75.3147,74.7438,74.8435,94700.0
2014-12-15 11:30:00,82.58,82.87,82.23,82.35,44100.0,74.8254,75.0881,74.5082,74.617,44100.0
2014-12-15 12:00:00,82.35,82.82,82.25,82.77,29200.0,74.617,75.0428,74.5264,74.9975,29200.0
2014-12-15 12:30:00,82.79,83.14,82.72,83.04,69700.0,75.0157,75.3328,74.9522,75.2422,69700.0
2014-12-15 13:00:00,83.04,83.24,82.9,82.91,28800.0,75.2422,75.4234,75.1153,75.1244,28800.0
2014-12-15 13:30:00,82.88,83.2,82.88,83.14,45400.0,75.0972,75.3872,75.0972,75.3328,45400.0
2014-12-15 14:00:00,83.15,83.51,83.0,83.42,31700.0,75.3419,75.668,75.2059,75.5865,31700.0
2014-12-15 14:30:00,83.42,83.45,82.92,82.92,67700.0,75.5865,75.6137,75.1335,75.1335,67700.0
2014-12-15 15:00:00,82.93,83.12,82.89,82.89,51200.0,75.1425,75.3147,75.1063,75.1063,51200.0
2014-12-15 15:30:00,82.88,83.23,82.8,83.05,135500.0,75.0972,75.4143,75.0247,75.2512,135500.0
2014-12-16 09:30:00,82.45,83.22,82.16,82.46,37700.0,74.7076,75.4053,74.4448,74.7166,37700.0
2014-12-16 10:00:00,82.4,82.58,82.05,82.38,40800.0,74.6623,74.8254,74.3451,74.6442,40800.0
2014-12-16 10:30:00,82.4,82.49,82.25,82.37,55200.0,74.6623,74.7438,74.5264,74.6351,55200.0
2014-12-16 11:00:00,82.33,82.61,82.24,82.59,55000.0,74.5989,74.8526,74.5173,74.8344,55000.0
2014-12-16 11:30:00,82.6,83.28,82.6,82.96,47900.0,74.8435,75.4596,74.8435,75.1697,47900.0
2014-12-16 12:00:00,83.05,83.48,82.98,83.19,95000.0,75.2512,75.6409,75.1878,75.3781,95000.0
2014-12-16 12:30:00,83.18,83.34,82.85,83.05,42000.0,75.369,75.514,75.07,75.2512,42000.0
2014-12-16 13:00:00,83.11,83.23,82.8,83.12,47200.0,75.3056,75.4143,75.0247,75.3147,47200.0
2014-12-16 13:30:00,83.14,83.63,82.96,82.97,51300.0,75.3328,75.7768,75.1697,75.1788,51300.0
2014-12-16 14:00:00,83.0,83.17,82.74,83.08,46600.0,75.2059,75.36,74.9704,75.2784,46600.0
2014-12-16 14:30:00,83.04,83.13,82.61,82.76,69000.0,75.2422,75.3237,74.8526,74.9885,69000.0
2014-12-16 15:00:00,82.77,82.98,82.63,82.84,64600.0,74.9975,75.1878,74.8707,75.061,64600.0
2014-12-16 15:30:00,82.8,82.87,82.24,82.33,164800.0,75.0247,75.0881,74.5173,74.5989,164800.0
2014-12-17 09:30:00,82.23,82.68,81.49,81.8,61200.0,74.5082,74.916,73.8377,74.1186,61200.0
2014-12-17 10:00:00,81.75,81.88,81.06,81.24,75700.0,74.0733,74.1911,73.4481,73.6112,75700.0
2014-12-17 10:30:00,81.16,81.29,80.84,80.87,45300.0,73.5387,73.6565,73.2488,73.276,45300.0
2014-12-17 11:00:00,80.85,80.87,80.53,80.72,38700.0,73.2578,73.276,72.9679,73.14,38700.0
2014-12-17 11:30:00,80.75,81.49,80.75,81.42,37500.0,73.1672,73.8377,73.1672,73.7743,37500.0
2014-12-17 12:00:00,81.42,81.52,81.19,81.46,24600.0,73.7743,73.8649,73.5659,73.8106,24600.0
2014-12-17 12:30:00,81.45,81.79,81.45,81.79,19300.0,73.8015,74.1096,73.8015,74.1096,19300.0
2014-12-17 13:00:00,81.79,81.99,81.77,81.88,26400.0,74.1096,74.2908,74.0914,74.1911,26400.0
2014-12-17 13:30:00,81.9,82.31,81.88,82.3,25600.0,74.2092,74.5807,74.1911,74.5717,25600.0
2014-12-17 14:00:00,82.31,82.78,82.31,82.52,60000.0,74.5807,75.0066,74.5807,74.771,60000.0
2014-12-17 14:30:00,82.57,82.8,82.43,82.57,56800.0,74.8163,75.0247,74.6895,74.8163,56800.0
2014-12-17 15:00:00,82.58,82.89,82.32,82.86,52000.0,74.8254,75.1063,74.5898,75.0791,52000.0
2014-12-17 15:30:00,82.89,83.24,82.83,83.11,122200.0,75.1063,75.4234,75.0519,75.3056,122200.0
2014-12-18 09:30:00,84.0,84.5,83.15,83.26,71300.0,76.112,76.5651,75.3419,75.4415,71300.0
2014-12-18 10:00:00,83.27,83.47,83.21,83.35,42000.0,75.4506,75.6318,75.3962,75.5231,42000.0
2014-12-18 10:30:00,83.32,83.35,82.91,82.93,75200.0,75.4959,75.5231,75.1244,75.1425,75200.0
2014-12-18 11:00:00,82.91,83.43,82.8,83.3,49000.0,75.1244,75.5956,75.0247,75.4778,49000.0
2014-12-18 11:30:00,83.32,83.67,83.21,83.61,41700.0,75.4959,75.813,75.3962,75.7587,41700.0
2014-12-18 12:00:00,83.64,83.65,83.36,83.6,20500.0,75.7858,75.7949,75.5321,75.7496,20500.0
2014-12-18 12:30:00,83.62,83.68,83.51,83.64,9400.0,75.7677,75.8221,75.668,75.7858,9400.0
2014-12-18 13:00:00,83.67,83.93,83.56,83.9,51300.0,75.813,76.0486,75.7134,76.0214,51300.0
2014-12-18 13:30:00,83.92,84.01,83.85,83.99,14900.0,76.0395,76.1211,75.9761,76.103,14900.0
2014-12-18 14:00:00,84.01,84.27,83.96,84.01,43000.0,76.1211,76.3567,76.0758,76.1211,43000.0
2014-12-18 14:30:00,84.02,84.18,83.77,83.88,28100.0,76.1302,76.2751,75.9036,76.0033,28100.0
2014-12-18 15:00:00,83.93,83.98,83.79,83.97,32100.0,76.0486,76.0939,75.9218,76.0849,32100.0
2014-12-18 15:30:00,83.98,84.38,83.94,84.38,113300.0,76.0939,76.4564,76.0577,76.4564,113300.0
2014-12-19 09:30:00,84.38,84.8,84.19,84.38,116000.0,76.4564,76.8369,76.2842,76.4564,116000.0
2014-12-19 10:00:00,84.38,84.52,84.1,84.4,53400.0,76.4564,76.5832,76.2026,76.4745,53400.0
2014-12-19 10:30:00,84.36,84.59,84.32,84.56,26800.0,76.4382,76.6466,76.402,76.6194,26800.0
2014-12-19 11:00:00,84.55,84.64,84.46,84.6,28600.0,76.6104,76.6919,76.5288,76.6557,28600.0
2014-12-19 11:30:00,84.56,84.62,84.35,84.35,42800.0,76.6194,76.6738,76.4292,76.4292,42800.0
2014-12-19 12:00:00,84.32,84.32,83.66,83.66,107300.0,76.402,76.402,75.804,75.804,107300.0
2014-12-19 12:30:00,83.64,83.99,83.64,83.85,20000.0,75.7858,76.103,75.7858,75.9761,20000.0
2014-12-19 13:00:00,83.84,83.85,83.73,83.77,26100.0,75.9671,75.9761,75.8674,75.9036,26100.0
2014-12-19 13:30:00,83.77,83.85,83.69,83.84,20500.0,75.9036,75.9761,75.8311,75.9671,20500.0
2014-12-19 14:00:00,83.83,83.94,83.69,83.91,40500.0,75.958,76.0577,75.8311,76.0305,40500.0
2014-12-19 14:30:00,83.92,83.94,83.75,83.87,36400.0,76.0395,76.0577,75.8855,75.9942,36400.0
2014-12-19 15:00:00,83.89,84.01,83.81,83.91,40000.0,76.0124,76.1211,75.9399,76.0305,40000.0
2014-12-19 15:30:00,83.92,84.11,83.65,83.85,132300.0,76.0395,76.2117,75.7949,75.9761,132300.0
2014-12-22 09:30:00,83.97,84.23,83.58,84.0,43500.0,76.0849,76.3204,75.7315,76.112,43500.0
2014-12-22 10:00:00,84.06,84.21,83.75,84.16,30800.0,76.1664,76.3023,75.8855,76.257,30800.0
2014-12-22 10:30:00,84.11,84.18,83.83,84.0,14200.0,76.2117,76.2751,75.958,76.112,14200.0
2014-12-22 11:00:00,83.95,83.99,83.85,83.94,29600.0,76.0667,76.103,75.9761,76.0577,29600.0
2014-12-22 11:30:00,83.93,84.01,83.9,83.9,10000.0,76.0486,76.1211,76.0214,76.0214,10000.0
2014-12-22 12:00:00,83.89,83.99,83.88,83.92,26400.0,76.0124,76.103,76.0033,76.0395,26400.0
2014-12-22 12:30:00,83.91,84.06,83.85,84.06,18000.0,76.0305,76.1664,75.9761,76.1664,18000.0
2014-12-22 13:00:00,84.06,84.23,84.05,84.23,13200.0,76.1664,76.3204,76.1573,76.3204,13200.0
2014-12-22 13:30:00,84.22,84.43,84.19,84.34,26100.0,76.3114,76.5017,76.2842,76.4201,26100.0
2014-12-22 14:00:00,84.33,84.33,84.26,84.3,9500.0,76.411,76.411,76.3476,76.3839,9500.0
2014-12-22 14:30:00,84.31,84.52,84.29,84.52,15800.0,76.3929,76.5832,76.3748,76.5832,15800.0
2014-12-22 15:00:00,84.53,84.67,84.51,84.59,22600.0,76.5923,76.7191,76.5741,76.6466,22600.0
2014-12-22 15:30:00,84.59,84.6,84.4,84.48,49700.0,76.6466,76.6557,76.4745,76.547,49700.0
2014-12-23 09:30:00,84.85,84.85,84.27,84.43,32600.0,76.8822,76.8822,76.3567,76.5017,32600.0
2014-12-23 10:00:00,84.44,84.79,84.42,84.47,37500.0,76.5107,76.8278,76.4926,76.5379,37500.0
2014-12-23 10:30:00,84.44,84.52,84.16,84.2,75500.0,76.5107,76.5832,76.257,76.2933,75500.0
2014-12-23 11:00:00,84.19,84.25,84.02,84.12,38800.0,76.2842,76.3386,76.1302,76.2208,38800.0
2014-12-23 11:30:00,84.13,84.36,84.1,84.36,30200.0,76.2298,76.4382,76.2026,76.4382,30200.0
2014-12-23 12:00:00,84.35,84.5,84.35,84.41,30200.0,76.4292,76.5651,76.4292,76.4835,30200.0
2014-12-23 12:30:00,84.42,84.53,84.33,84.53,17700.0,76.4926,76.5923,76.411,76.5923,17700.0
2014-12-23 13:00:00,84.53,84.53,84.4,84.46,11500.0,76.5923,76.5923,76.4745,76.5288,11500.0
2014-12-23 13:30:00,84.44,84.75,84.44,84.73,24100.0,76.5107,76.7916,76.5107,76.7735,24100.0
2014-12-23 14:00:00,84.71,84.94,84.69,84.94,16100.0,76.7554,76.9638,76.7372,76.9638,16100.0
2014-12-23 14:30:00,84.92,84.92,84.79,84.82,18100.0,76.9456,76.9456,76.8278,76.855,18100.0
2014-12-23 15:00:00,84.8,84.88,84.74,84.85,19000.0,76.8369,76.9094,76.7825,76.8822,19000.0
2014-12-23 15:30:00,84.85,85.0,84.81,84.93,53800.0,76.8822,77.0181,76.846,76.9547,53800.0
2014-12-24 09:30:00,84.87,85.01,84.65,84.9,17300.0,76.9003,77.0272,76.701,76.9275,17300.0
2014-12-24 10:00:00,84.98,85.33,84.89,85.21,23700.0,77.0,77.3171,76.9185,77.2084,23700.0
2014-12-24 10:30:00,85.21,85.54,85.21,85.31,16600.0,77.2084,77.5074,77.2084,77.299,16600.0
2014-12-24 11:00:00,85.29,85.34,84.99,85.1,13900.0,77.2809,77.3262,77.0091,77.1087,13900.0
2014-12-24 11:30:00,85.08,85.16,84.96,85.16,8900.0,77.0906,77.1631,76.9819,77.1631,8900.0
2014-12-24 12:00:00,85.15,85.21,85.03,85.05,13900.0,77.154,77.2084,77.0453,77.0634,13900.0
2014-12-24 12:30:00,85.06,85.09,84.84,84.87,21000.0,77.0725,77.0997,76.8732,76.9003,21000.0
2014-12-26 09:30:00,84.96,85.45,84.92,85.27,19200.0,76.9819,77.4259,76.9456,77.2628,19200.0
2014-12-26 10:00:00,85.29,85.44,85.15,85.2,33500.0,77.2809,77.4168,77.154,77.1993,33500.0
2014-12-26 10:30:00,85.2,85.36,84.97,85.07,26600.0,77.1993,77.3443,76.9909,77.0816,26600.0
2014-12-26 11:00:00,85.08,85.38,85.05,85.35,10000.0,77.0906,77.3624,77.0634,77.3353,10000.0
2014-12-26 11:30:00,85.36,85.41,85.28,85.29,35600.0,77.3443,77.3896,77.2718,77.2809,35600.0
2014-12-26 12:00:00,85.29,85.45,85.25,85.35,38400.0,77.2809,77.4259,77.2447,77.3353,38400.0
2014-12-26 12:30:00,85.35,85.36,85.25,85.27,32800.0,77.3353,77.3443,77.2447,77.2628,32800.0
2014-12-26 13:00:00,85.27,85.28,84.97,84.99,43400.0,77.2628,77.2718,76.9909,77.0091,43400.0
2014-12-26 13:30:00,84.99,85.3,84.97,85.28,41700.0,77.0091,77.29,76.9909,77.2718,41700.0
2014-12-26 14:00:00,85.3,85.45,85.25,85.44,40700.0,77.29,77.4259,77.2447,77.4168,40700.0
2014-12-26 14:30:00,85.44,85.47,85.21,85.21,43800.0,77.4168,77.444,77.2084,77.2084,43800.0
2014-12-26 15:00:00,85.22,85.24,85.05,85.05,44000.0,77.2175,77.2356,77.0634,77.0634,44000.0
2014-12-26 15:30:00,85.05,85.14,84.81,84.91,62800.0,77.0634,77.145,76.846,76.9366,62800.0
2014-12-29 09:30:00,84.76,85.19,84.6,84.79,18000.0,76.8007,77.1903,76.6557,76.8278,18000.0
2014-12-29 10:00:00,84.86,85.0,84.71,84.8,21800.0,76.8913,77.0181,76.7554,76.8369,21800.0
2014-12-29 10:30:00,84.75,84.87,84.56,84.65,17700.0,76.7916,76.9003,76.6194,76.701,17700.0
2014-12-29 11:00:00,84.7,84.75,84.56,84.59,27100.0,76.7463,76.7916,76.6194,76.6466,27100.0
2014-12-29 11:30:00,84.62,84.96,84.6,84.86,11900.0,76.6738,76.9819,76.6557,76.8913,11900.0
2014-12-29 12:00:00,84.85,84.97,84.78,84.96,23900.0,76.8822,76.9909,76.8188,76.9819,23900.0
2014-12-29 12:30:00,84.94,85.0,84.91,84.94,4300.0,76.9638,77.0181,76.9366,76.9638,4300.0
2014-12-29 13:00:00,84.91,84.91,84.72,84.73,9900.0,76.9366,76.9366,76.7644,76.7735,9900.0
2014-12-29 13:30:00,84.74,84.81,84.71,84.78,10400.0,76.7825,76.846,76.7554,76.8188,10400.0
2014-12-29 14:00:00,84.75,84.88,84.73,84.88,6800.0,76.7916,76.9094,76.7735,76.9094,6800.0
2014-12-29 14:30:00,84.87,85.02,84.83,85.02,16100.0,76.9003,77.0363,76.8641,77.0363,16100.0
2014-12-29 15:00:00,85.0,85.13,84.97,84.99,26200.0,77.0181,77.1359,76.9909,77.0091,26200.0
2014-12-29 15:30:00,84.99,85.07,84.96,85.0,49300.0,77.0091,77.0816,76.9819,77.0181,49300.0
2014-12-30 09:30:00,85.0,85.29,84.96,85.04,42600.0,77.0181,77.2809,76.9819,77.0544,42600.0
2014-12-30 10:00:00,85.06,85.12,84.72,84.75,28900.0,77.0725,77.1269,76.7644,76.7916,28900.0
2014-12-30 10:30:00,84.75,84.81,84.57,84.6,21700.0,76.7916,76.846,76.6285,76.6557,21700.0
2014-12-30 11:00:00,84.63,84.75,84.58,84.68,19300.0,76.6829,76.7916,76.6376,76.7282,19300.0
2014-12-30 11:30:00,84.64,84.82,84.64,84.72,10200.0,76.6919,76.855,76.6919,76.7644,10200.0
2014-12-30 12:00:00,84.73,85.18,84.73,85.13,14100.0,76.7735,77.1812,76.7735,77.1359,14100.0
2014-12-30 12:30:00,85.07,85.08,84.81,84.82,12700.0,77.0816,77.0906,76.846,76.855,12700.0
2014-12-30 13:00:00,84.84,84.92,84.75,84.78,12900.0,76.8732,76.9456,76.7916,76.8188,12900.0
2014-12-30 13:30:00,84.79,84.85,84.63,84.65,15900.0,76.8278,76.8822,76.6829,76.701,15900.0
2014-12-30 14:00:00,84.63,84.75,84.63,84.75,35900.0,76.6829,76.7916,76.6829,76.7916,35900.0
2014-12-30 14:30:00,84.74,84.83,84.71,84.71,21900.0,76.7825,76.8641,76.7554,76.7554,21900.0
2014-12-30 15:00:00,84.73,84.79,84.64,84.77,39000.0,76.7735,76.8278,76.6919,76.8097,39000.0
2014-12-30 15:30:00,84.76,84.83,84.59,84.67,52100.0,76.8007,76.8641,76.6466,76.7191,52100.0
2014-12-31 09:30:00,84.98,85.47,84.35,85.26,31500.0,77.0,77.444,76.4292,77.2537,31500.0
2014-12-31 10:00:00,85.3,85.31,84.9,85.03,38100.0,77.29,77.299,76.9275,77.0453,38100.0
2014-12-31 10:30:00,85.01,85.05,84.94,84.95,13800.0,77.0272,77.0634,76.9638,76.9728,13800.0
2014-12-31 11:00:00,84.97,85.02,84.82,84.98,10900.0,76.9909,77.0363,76.855,77.0,10900.0
2014-12-31 11:30:00,85.0,85.09,84.93,85.08,16000.0,77.0181,77.0997,76.9547,77.0906,16000.0
2014-12-31 12:00:00,85.07,85.1,84.81,84.91,15500.0,77.0816,77.1087,76.846,76.9366,15500.0
2014-12-31 12:30:00,84.93,84.95,84.77,84.83,9500.0,76.9547,76.9728,76.8097,76.8641,9500.0
2014-12-31 13:00:00,84.82,84.91,84.7,84.72,11800.0,76.855,76.9366,76.7463,76.7644,11800.0
2014-12-31 13:30:00,84.7,84.73,84.45,84.59,27800.0,76.7463,76.7735,76.5198,76.6466,27800.0
2014-12-31 14:00:00,84.59,84.64,84.36,84.4,31800.0,76.6466,76.6919,76.4382,76.4745,31800.0
2014-12-31 14:30:00,84.4,84.43,84.26,84.43,55600.0,76.4745,76.5017,76.3476,76.5017,55600.0
2014-12-31 15:00:00,84.42,84.69,84.36,84.66,19200.0,76.4926,76.7372,76.4382,76.7101,19200.0
2014-12-31 15:30:00,84.66,84.66,84.12,84.26,142400.0,76.7101,76.7101,76.2208,76.3476,142400.0
2015-01-02 09:30:00,84.61,85.46,84.16,84.18,36700.0,76.6648,77.4349,76.257,76.2751,36700.0
2015-01-02 10:00:00,84.13,84.25,83.32,83.32,40000.0,76.2298,76.3386,75.4959,75.4959,40000.0
2015-01-02 10:30:00,83.29,83.29,82.45,82.7,49100.0,75.4687,75.4687,74.7076,74.9341,49100.0
2015-01-02 11:00:00,82.67,82.69,82.34,82.69,32200.0,74.9069,74.925,74.6079,74.925,32200.0
2015-01-02 11:30:00,82.69,82.83,82.53,82.79,39400.0,74.925,75.0519,74.7801,75.0157,39400.0
2015-01-02 12:00:00,82.75,83.09,82.75,82.85,21600.0,74.9794,75.2875,74.9794,75.07,21600.0
2015-01-02 12:30:00,82.87,83.06,82.8,82.8,12000.0,75.0881,75.2603,75.0247,75.0247,12000.0
2015-01-02 13:00:00,82.81,83.12,82.73,82.73,24000.0,75.0338,75.3147,74.9613,74.9613,24000.0
2015-01-02 13:30:00,82.74,82.78,82.5,82.73,14000.0,74.9704,75.0066,74.7529,74.9613,14000.0
2015-01-02 14:00:00,82.73,83.12,82.67,82.97,21100.0,74.9613,75.3147,74.9069,75.1788,21100.0
2015-01-02 14:30:00,82.98,83.14,82.94,83.12,22400.0,75.1878,75.3328,75.1516,75.3147,22400.0
2015-01-02 15:00:00,83.1,83.14,82.91,83.09,29800.0,75.2965,75.3328,75.1244,75.2875,29800.0
2015-01-02 15:30:00,83.09,83.33,82.94,83.23,110400.0,75.2875,75.505,75.1516,75.4143,110400.0
2015-01-05 09:30:00,82.59,82.69,81.73,81.8,32500.0,74.8344,74.925,74.0552,74.1186,32500.0
2015-01-05 10:00:00,81.7,82.37,81.7,82.17,54100.0,74.028,74.6351,74.028,74.4539,54100.0
2015-01-05 10:30:00,82.17,82.5,82.12,82.44,54700.0,74.4539,74.7529,74.4086,74.6985,54700.0
2015-01-05 11:00:00,82.44,82.44,81.77,81.77,24200.0,74.6985,74.6985,74.0914,74.0914,24200.0
2015-01-05 11:30:00,81.77,82.08,81.62,81.87,39100.0,74.0914,74.3723,73.9555,74.1821,39100.0
2015-01-05 12:00:00,81.94,81.94,81.64,81.76,20400.0,74.2455,74.2455,73.9736,74.0824,20400.0
2015-01-05 12:30:00,81.68,81.71,81.26,81.44,37100.0,74.0099,74.0371,73.6293,73.7924,37100.0
2015-01-05 13:00:00,81.39,81.69,81.33,81.58,30700.0,73.7471,74.019,73.6928,73.9193,30700.0
2015-01-05 13:30:00,81.62,82.05,81.62,82.0,31200.0,73.9555,74.3451,73.9555,74.2998,31200.0
2015-01-05 14:00:00,81.96,81.96,81.55,81.65,27500.0,74.2636,74.2636,73.8921,73.9827,27500.0
2015-01-05 14:30:00,81.62,81.79,81.58,81.73,37800.0,73.9555,74.1096,73.9193,74.0552,37800.0
2015-01-05 15:00:00,81.72,81.76,81.56,81.66,36200.0,74.0461,74.0824,73.9012,73.9918,36200.0
2015-01-05 15:30:00,81.67,82.01,81.61,81.84,121800.0,74.0008,74.3089,73.9465,74.1549,121800.0
2015-01-06 09:30:00,82.24,82.31,81.35,81.41,175500.0,74.5173,74.5807,73.7109,73.7652,175500.0
2015-01-06 10:00:00,81.44,81.96,81.16,81.78,109300.0,73.7924,74.2636,73.5387,74.1005,109300.0
2015-01-06 10:30:00,81.75,81.76,81.18,81.18,49400.0,74.0733,74.0824,73.5568,73.5568,49400.0
2015-01-06 11:00:00,81.17,81.25,80.63,80.67,98000.0,73.5478,73.6203,73.0585,73.0947,98000.0
2015-01-06 11:30:00,80.67,80.84,80.34,80.69,74300.0,73.0947,73.2488,72.7957,73.1129,74300.0
2015-01-06 12:00:00,80.7,80.7,79.71,80.02,56400.0,73.1219,73.1219,72.2249,72.5058,56400.0
2015-01-06 12:30:00,80.02,80.35,80.02,80.35,63500.0,72.5058,72.8048,72.5058,72.8048,63500.0
2015-01-06 13:00:00,80.35,80.41,79.89,80.14,59500.0,72.8048,72.8592,72.388,72.6145,59500.0
2015-01-06 13:30:00,80.14,80.18,79.93,80.01,43400.0,72.6145,72.6507,72.4242,72.4967,43400.0
2015-01-06 14:00:00,80.01,80.06,79.76,80.03,41200.0,72.4967,72.542,72.2702,72.5148,41200.0
2015-01-06 14:30:00,80.07,80.62,80.01,80.5,114900.0,72.5511,73.0494,72.4967,72.9407,114900.0
2015-01-06 15:00:00,80.5,80.81,80.43,80.7,46900.0,72.9407,73.2216,72.8773,73.1219,46900.0
2015-01-06 15:30:00,80.66,80.82,80.39,80.45,134200.0,73.0857,73.2307,72.841,72.8954,134200.0
2015-01-07 09:30:00,81.0,81.07,80.05,80.35,44800.0,73.3937,73.4572,72.533,72.8048,44800.0
2015-01-07 10:00:00,80.4,80.47,79.9,80.1,112300.0,72.8501,72.9135,72.397,72.5783,112300.0
2015-01-07 10:30:00,80.11,80.33,79.96,80.12,57800.0,72.5873,72.7867,72.4514,72.5964,57800.0
2015-01-07 11:00:00,80.14,80.2,79.95,80.14,42200.0,72.6145,72.6689,72.4423,72.6145,42200.0
2015-01-07 11:30:00,80.18,80.35,80.16,80.3,22800.0,72.6507,72.8048,72.6326,72.7595,22800.0
2015-01-07 12:00:00,80.34,80.39,80.16,80.24,53300.0,72.7957,72.841,72.6326,72.7051,53300.0
2015-01-07 12:30:00,80.26,80.3,80.1,80.16,30400.0,72.7232,72.7595,72.5783,72.6326,30400.0
2015-01-07 13:00:00,80.13,80.2,80.06,80.13,13100.0,72.6054,72.6689,72.542,72.6054,13100.0
2015-01-07 13:30:00,80.1,80.19,80.1,80.17,15600.0,72.5783,72.6598,72.5783,72.6417,15600.0
2015-01-07 14:00:00,80.2,80.32,80.08,80.17,48700.0,72.6689,72.7776,72.5601,72.6417,48700.0
2015-01-07 14:30:00,80.16,80.23,79.88,79.91,39800.0,72.6326,72.6961,72.3789,72.4061,39800.0
2015-01-07 15:00:00,79.98,80.13,79.83,79.96,22300.0,72.4695,72.6054,72.3336,72.4514,22300.0
2015-01-07 15:30:00,79.95,80.4,79.89,80.32,150500.0,72.4423,72.8501,72.388,72.7776,150500.0
2015-01-08 09:30:00,80.65,81.26,80.58,80.84,72400.0,73.0766,73.6293,73.0132,73.2488,72400.0
2015-01-08 10:00:00,80.87,80.98,80.29,80.64,57600.0,73.276,73.3756,72.7504,73.0676,57600.0
2015-01-08 10:30:00,80.67,81.14,80.32,81.04,46300.0,73.0947,73.5206,72.7776,73.43,46300.0
2015-01-08 11:00:00,81.1,81.13,80.96,80.97,61700.0,73.4844,73.5115,73.3575,73.3666,61700.0
2015-01-08 11:30:00,80.98,81.0,80.93,81.0,43500.0,73.3756,73.3937,73.3303,73.3937,43500.0
2015-01-08 12:00:00,81.0,81.07,80.97,81.03,37300.0,73.3937,73.4572,73.3666,73.4209,37300.0
2015-01-08 12:30:00,81.05,81.07,80.99,81.05,20000.0,73.4391,73.4572,73.3847,73.4391,20000.0
2015-01-08 13:00:00,81.05,81.29,81.04,81.27,20500.0,73.4391,73.6565,73.43,73.6384,20500.0
2015-01-08 13:30:00,81.27,81.3,81.22,81.25,34400.0,73.6384,73.6656,73.5931,73.6203,34400.0
2015-01-08 14:00:00,81.25,81.44,81.2,81.29,45300.0,73.6203,73.7924,73.575,73.6565,45300.0
2015-01-08 14:30:00,81.32,81.39,81.2,81.39,29400.0,73.6837,73.7471,73.575,73.7471,29400.0
2015-01-08 15:00:00,81.38,81.4,81.22,81.32,36900.0,73.7381,73.7562,73.5931,73.6837,36900.0
2015-01-08 15:30:00,81.33,81.35,81.21,81.26,74000.0,73.6928,73.7109,73.584,73.6293,74000.0
2015-01-09 09:30:00,81.64,81.7,81.04,81.13,33900.0,73.9736,74.028,73.43,73.5115,33900.0
2015-01-09 10:00:00,81.1,81.35,81.1,81.15,38000.0,73.4844,73.7109,73.4844,73.5297,38000.0
2015-01-09 10:30:00,81.15,81.3,80.84,81.28,54600.0,73.5297,73.6656,73.2488,73.6475,54600.0
2015-01-09 11:00:00,81.29,81.29,80.73,80.86,32700.0,73.6565,73.6565,73.1491,73.2669,32700.0
2015-01-09 11:30:00,80.84,81.02,80.66,81.0,21700.0,73.2488,73.4119,73.0857,73.3937,21700.0
2015-01-09 12:00:00,81.0,81.02,80.81,80.9,8000.0,73.3937,73.4119,73.2216,73.3031,8000.0
2015-01-09 12:30:00,80.92,80.98,80.62,80.62,13200.0,73.3213,73.3756,73.0494,73.0494,13200.0
2015-01-09 13:00:00,80.62,80.87,80.61,80.83,14000.0,73.0494,73.276,73.0404,73.2397,14000.0
2015-01-09 13:30:00,80.84,80.9,80.78,80.81,15100.0,73.2488,73.3031,73.1944,73.2216,15100.0
2015-01-09 14:00:00,80.8,80.81,80.62,80.75,17000.0,73.2125,73.2216,73.0494,73.1672,17000.0
2015-01-09 14:30:00,80.74,80.93,80.72,80.92,21700.0,73.1582,73.3303,73.14,73.3213,21700.0
2015-01-09 15:00:00,80.91,81.04,80.85,80.85,22200.0,73.3122,73.43,73.2578,73.2578,22200.0
2015-01-09 15:30:00,80.89,81.04,80.75,80.77,63600.0,73.2941,73.43,73.1672,73.1853,63600.0
2015-01-12 09:30:00,80.67,81.01,80.14,80.4,43000.0,73.0947,73.4028,72.6145,72.8501,43000.0
2015-01-12 10:00:00,80.44,80.46,80.17,80.29,23400.0,72.8863,72.9045,72.6417,72.7504,23400.0
2015-01-12 10:30:00,80.35,80.35,80.24,80.31,44500.0,72.8048,72.8048,72.7051,72.7685,44500.0
2015-01-12 11:00:00,80.3,80.32,80.2,80.25,32800.0,72.7595,72.7776,72.6689,72.7142,32800.0
2015-01-12 11:30:00,80.28,80.31,80.15,80.2,24100.0,72.7414,72.7685,72.6236,72.6689,24100.0
2015-01-12 12:00:00,80.18,80.29,80.14,80.22,63500.0,72.6507,72.7504,72.6145,72.687,63500.0
2015-01-12 12:30:00,80.26,80.3,80.14,80.19,33900.0,72.7232,72.7595,72.6145,72.6598,33900.0
2015-01-12 13:00:00,80.2,80.23,80.11,80.2,18200.0,72.6689,72.6961,72.5873,72.6689,18200.0
2015-01-12 13:30:00,80.18,80.21,80.08,80.13,24000.0,72.6507,72.6779,72.5601,72.6054,24000.0
2015-01-12 14:00:00,80.13,80.17,80.03,80.08,33800.0,72.6054,72.6417,72.5148,72.5601,33800.0
2015-01-12 14:30:00,80.09,80.11,79.99,80.06,44200.0,72.5692,72.5873,72.4786,72.542,44200.0
2015-01-12 15:00:00,80.06,80.12,79.97,80.01,39400.0,72.542,72.5964,72.4605,72.4967,39400.0
2015-01-12 15:30:00,80.0,80.08,79.8,79.8,136300.0,72.4877,72.5601,72.3064,72.3064,136300.0
2015-01-13 09:30:00,80.24,80.44,79.92,80.24,136300.0,72.7051,72.8863,72.4152,72.7051,136300.0
2015-01-13 10:00:00,80.24,80.37,80.1,80.27,84100.0,72.7051,72.8229,72.5783,72.7323,84100.0
2015-01-13 10:30:00,80.25,80.52,80.19,80.5,69200.0,72.7142,72.9588,72.6598,72.9407,69200.0
2015-01-13 11:00:00,80.5,80.7,80.45,80.5,36200.0,72.9407,73.1219,72.8954,72.9407,36200.0
2015-01-13 11:30:00,80.52,80.56,80.33,80.5,26500.0,72.9588,72.9951,72.7867,72.9407,26500.0
2015-01-13 12:00:00,80.5,80.55,80.18,80.18,51000.0,72.9407,72.986,72.6507,72.6507,51000.0
2015-01-13 12:30:00,80.17,80.42,80.07,80.38,26100.0,72.6417,72.8682,72.5511,72.832,26100.0
2015-01-13 13:00:00,80.38,80.6,80.2,80.22,21000.0,72.832,73.0313,72.6689,72.687,21000.0
2015-01-13 13:30:00,80.21,80.21,79.67,79.9,23900.0,72.6779,72.6779,72.1886,72.397,23900.0
2015-01-13 14:00:00,79.88,80.02,79.53,80.0,19300.0,72.3789,72.5058,72.0618,72.4877,19300.0
2015-01-13 14:30:00,80.04,80.33,79.99,79.99,23100.0,72.5239,72.7867,72.4786,72.4786,23100.0
2015-01-13 15:00:00,79.96,80.05,79.72,79.72,25600.0,72.4514,72.533,72.2339,72.2339,25600.0
2015-01-13 15:30:00,79.78,80.19,79.77,80.11,71100.0,72.2883,72.6598,72.2792,72.5873,71100.0
2015-01-14 09:30:00,78.27,78.59,77.97,78.3,322000.0,70.9201,71.2101,70.6483,70.9473,322000.0
2015-01-14 10:00:00,78.28,78.67,78.21,78.45,218600.0,70.9292,71.2825,70.8657,71.0832,218600.0
2015-01-14 10:30:00,78.45,78.48,78.26,78.33,86400.0,71.0832,71.1104,70.911,70.9745,86400.0
2015-01-14 11:00:00,78.33,78.38,78.11,78.11,69000.0,70.9745,71.0198,70.7751,70.7751,69000.0
2015-01-14 11:30:00,78.12,78.12,77.9,78.08,71600.0,70.7842,70.7842,70.5849,70.7479,71600.0
2015-01-14 12:00:00,78.08,78.3,78.01,78.07,42200.0,70.7479,70.9473,70.6845,70.7389,42200.0
2015-01-14 12:30:00,78.08,78.18,77.94,78.06,27100.0,70.7479,70.8386,70.6211,70.7298,27100.0
2015-01-14 13:00:00,78.07,78.12,77.75,77.76,33000.0,70.7389,70.7842,70.4489,70.458,33000.0
2015-01-14 13:30:00,77.73,77.82,77.5,77.8,64800.0,70.4308,70.5124,70.2224,70.4942,64800.0
2015-01-14 14:00:00,77.8,78.26,77.77,78.22,72300.0,70.4942,70.911,70.4671,70.8748,72300.0
2015-01-14 14:30:00,78.23,78.42,78.2,78.39,45400.0,70.8839,71.056,70.8567,71.0288,45400.0
2015-01-14 15:00:00,78.41,78.63,78.39,78.59,66500.0,71.047,71.2463,71.0288,71.2101,66500.0
2015-01-14 15:30:00,78.59,78.6,78.28,78.41,141500.0,71.2101,71.2191,70.9292,71.047,141500.0
2015-01-15 09:30:00,78.78,79.0,77.93,78.21,84100.0,71.3822,71.5816,70.612,70.8657,84100.0
2015-01-15 10:00:00,78.16,78.69,78.01,78.69,27500.0,70.8204,71.3007,70.6845,71.3007,27500.0
2015-01-15 10:30:00,78.77,78.96,78.71,78.79,30000.0,71.3732,71.5453,71.3188,71.3913,30000.0
2015-01-15 11:00:00,78.74,78.76,78.43,78.47,32300.0,71.346,71.3641,71.0651,71.1013,32300.0
2015-01-15 11:30:00,78.47,78.63,78.36,78.5,26900.0,71.1013,71.2463,71.0017,71.1285,26900.0
2015-01-15 12:00:00,78.48,78.53,78.36,78.48,18700.0,71.1104,71.1557,71.0017,71.1104,18700.0
2015-01-15 12:30:00,78.46,78.46,78.15,78.3,14300.0,71.0923,71.0923,70.8114,70.9473,14300.0
2015-01-15 13:00:00,78.3,78.53,78.28,78.37,17200.0,70.9473,71.1557,70.9292,71.0107,17200.0
2015-01-15 13:30:00,78.34,78.51,78.22,78.44,26300.0,70.9835,71.1376,70.8748,71.0741,26300.0
2015-01-15 14:00:00,78.42,78.51,78.38,78.5,48200.0,71.056,71.1376,71.0198,71.1285,48200.0
2015-01-15 14:30:00,78.49,78.51,78.39,78.5,40700.0,71.1194,71.1376,71.0288,71.1285,40700.0
2015-01-15 15:00:00,78.48,78.52,78.3,78.41,30200.0,71.1104,71.1466,70.9473,71.047,30200.0
2015-01-15 15:30:00,78.4,78.46,78.22,78.29,69600.0,71.0379,71.0923,70.8748,70.9382,69600.0
2015-01-16 09:30:00,78.08,78.92,78.08,78.8,176100.0,70.7479,71.5091,70.7479,71.4003,176100.0
2015-01-16 10:00:00,78.81,78.96,78.4,78.96,50400.0,71.4094,71.5453,71.0379,71.5453,50400.0
2015-01-16 10:30:00,78.98,79.1,78.73,78.99,66900.0,71.5634,71.6722,71.3369,71.5725,66900.0
2015-01-16 11:00:00,78.99,79.17,78.94,79.09,74800.0,71.5725,71.7356,71.5272,71.6631,74800.0
2015-01-16 11:30:00,79.04,79.2,78.9,79.16,19400.0,71.6178,71.7628,71.4909,71.7265,19400.0
2015-01-16 12:00:00,79.16,79.49,79.16,79.43,25900.0,71.7265,72.0255,71.7265,71.9712,25900.0
2015-01-16 12:30:00,79.38,79.44,79.23,79.34,26200.0,71.9259,71.9802,71.79,71.8896,26200.0
2015-01-16 13:00:00,79.36,79.36,79.09,79.15,16700.0,71.9078,71.9078,71.6631,71.7175,16700.0
2015-01-16 13:30:00,79.13,79.47,79.12,79.45,36600.0,71.6993,72.0074,71.6903,71.9893,36600.0
2015-01-16 14:00:00,79.44,79.46,79.21,79.36,36400.0,71.9802,71.9984,71.7718,71.9078,36400.0
2015-01-16 14:30:00,79.36,79.55,79.32,79.53,52000.0,71.9078,72.0799,71.8715,72.0618,52000.0
2015-01-16 15:00:00,79.53,79.64,79.51,79.59,37400.0,72.0618,72.1615,72.0437,72.1162,37400.0
2015-01-16 15:30:00,79.59,79.88,79.56,79.85,114500.0,72.1162,72.3789,72.089,72.3517,114500.0
2015-01-20 09:30:00,80.34,80.95,79.82,80.0,60000.0,72.7957,73.3484,72.3246,72.4877,60000.0
2015-01-20 10:00:00,80.03,80.39,79.93,80.3,69800.0,72.5148,72.841,72.4242,72.7595,69800.0
2015-01-20 10:30:00,80.29,80.39,80.06,80.33,50100.0,72.7504,72.841,72.542,72.7867,50100.0
2015-01-20 11:00:00,80.32,80.53,80.3,80.33,67900.0,72.7776,72.9679,72.7595,72.7867,67900.0
2015-01-20 11:30:00,80.32,80.42,80.2,80.31,54900.0,72.7776,72.8682,72.6689,72.7685,54900.0
2015-01-20 12:00:00,80.31,80.85,80.29,80.68,61100.0,72.7685,73.2578,72.7504,73.1038,61100.0
2015-01-20 12:30:00,80.7,81.04,80.67,80.98,48800.0,73.1219,73.43,73.0947,73.3756,48800.0
2015-01-20 13:00:00,80.97,81.43,80.89,81.23,86000.0,73.3666,73.7834,73.2941,73.6021,86000.0
2015-01-20 13:30:00,81.24,81.34,81.12,81.31,55700.0,73.6112,73.7018,73.5025,73.6746,55700.0
2015-01-20 14:00:00,81.3,81.54,81.3,81.51,60600.0,73.6656,73.883,73.6656,73.8559,60600.0
2015-01-20 14:30:00,81.5,81.61,81.48,81.58,59000.0,73.8468,73.9465,73.8287,73.9193,59000.0
2015-01-20 15:00:00,81.6,81.72,81.52,81.68,63600.0,73.9374,74.0461,73.8649,74.0099,63600.0
2015-01-20 15:30:00,81.67,81.77,81.4,81.46,132600.0,74.0008,74.0914,73.7562,73.8106,132600.0
2015-01-21 09:30:00,81.1,81.7,81.01,81.09,52200.0,73.4844,74.028,73.4028,73.4753,52200.0
2015-01-21 10:00:00,81.02,81.55,80.88,81.48,71900.0,73.4119,73.8921,73.285,73.8287,71900.0
2015-01-21 10:30:00,81.48,82.0,81.39,81.94,73800.0,73.8287,74.2998,73.7471,74.2455,73800.0
2015-01-21 11:00:00,81.96,82.1,81.54,81.61,117700.0,74.2636,74.3905,73.883,73.9465,117700.0
2015-01-21 11:30:00,81.6,81.99,81.52,81.85,50700.0,73.9374,74.2908,73.8649,74.1639,50700.0
2015-01-21 12:00:00,81.82,81.94,81.74,81.86,119400.0,74.1367,74.2455,74.0643,74.173,119400.0
2015-01-21 12:30:00,81.85,81.85,81.45,81.54,54100.0,74.1639,74.1639,73.8015,73.883,54100.0
2015-01-21 13:00:00,81.54,81.68,81.53,81.55,56200.0,73.883,74.0099,73.874,73.8921,56200.0
2015-01-21 13:30:00,81.55,81.58,81.49,81.5,52600.0,73.8921,73.9193,73.8377,73.8468,52600.0
2015-01-21 14:00:00,81.5,81.63,81.49,81.52,85400.0,73.8468,73.9646,73.8377,73.8649,85400.0
2015-01-21 14:30:00,81.52,81.57,81.22,81.54,51200.0,73.8649,73.9102,73.5931,73.883,51200.0
2015-01-21 15:00:00,81.54,81.73,81.44,81.67,118500.0,73.883,74.0552,73.7924,74.0008,118500.0
2015-01-21 15:30:00,81.66,82.07,81.64,82.04,298600.0,73.9918,74.3633,73.9736,74.3361,298600.0
2015-01-22 09:30:00,83.1,85.32,82.75,82.8,240800.0,75.2965,77.3081,74.9794,75.0247,240800.0
2015-01-22 10:00:00,82.78,83.41,82.77,83.22,37500.0,75.0066,75.5774,74.9975,75.4053,37500.0
2015-01-22 10:30:00,83.24,83.24,82.79,83.12,132400.0,75.4234,75.4234,75.0157,75.3147,132400.0
2015-01-22 11:00:00,83.12,83.2,82.81,83.15,70200.0,75.3147,75.3872,75.0338,75.3419,70200.0
2015-01-22 11:30:00,83.13,83.71,83.0,83.15,57200.0,75.3237,75.8493,75.2059,75.3419,57200.0
2015-01-22 12:00:00,83.15,83.36,83.15,83.25,17700.0,75.3419,75.5321,75.3419,75.4325,17700.0
2015-01-22 12:30:00,83.23,83.43,83.19,83.42,28700.0,75.4143,75.5956,75.3781,75.5865,28700.0
2015-01-22 13:00:00,83.44,83.62,83.44,83.52,24700.0,75.6046,75.7677,75.6046,75.6771,24700.0
2015-01-22 13:30:00,83.5,83.9,83.49,83.9,58700.0,75.659,76.0214,75.6499,76.0214,58700.0
2015-01-22 14:00:00,83.9,84.28,83.9,84.06,104300.0,76.0214,76.3657,76.0214,76.1664,104300.0
2015-01-22 14:30:00,84.08,84.39,84.07,84.29,126100.0,76.1845,76.4654,76.1755,76.3748,126100.0
2015-01-22 15:00:00,84.27,84.61,84.11,84.22,122600.0,76.3567,76.6648,76.2117,76.3114,122600.0
2015-01-22 15:30:00,84.21,84.28,84.11,84.25,123600.0,76.3023,76.3657,76.2117,76.3386,123600.0
2015-01-23 09:30:00,82.94,83.79,82.82,83.53,76900.0,75.1516,75.9218,75.0428,75.6862,76900.0
2015-01-23 10:00:00,83.51,83.8,83.44,83.51,69000.0,75.668,75.9308,75.6046,75.668,69000.0
2015-01-23 10:30:00,83.56,83.8,83.49,83.78,67100.0,75.7134,75.9308,75.6499,75.9127,67100.0
2015-01-23 11:00:00,83.81,83.83,83.47,83.62,30900.0,75.9399,75.958,75.6318,75.7677,30900.0
2015-01-23 11:30:00,83.6,83.62,83.42,83.42,46300.0,75.7496,75.7677,75.5865,75.5865,46300.0
2015-01-23 12:00:00,83.42,83.7,83.4,83.58,61300.0,75.5865,75.8402,75.5684,75.7315,61300.0
2015-01-23 12:30:00,83.6,83.9,83.58,83.73,49300.0,75.7496,76.0214,75.7315,75.8674,49300.0
2015-01-23 13:00:00,83.77,83.78,83.38,83.51,47800.0,75.9036,75.9127,75.5503,75.668,47800.0
2015-01-23 13:30:00,83.53,83.65,83.5,83.5,19600.0,75.6862,75.7949,75.659,75.659,19600.0
2015-01-23 14:00:00,83.48,83.49,83.25,83.39,30800.0,75.6409,75.6499,75.4325,75.5593,30800.0
2015-01-23 14:30:00,83.43,83.5,83.32,83.34,31400.0,75.5956,75.659,75.4959,75.514,31400.0
2015-01-23 15:00:00,83.34,83.37,83.13,83.24,63600.0,75.514,75.5412,75.3237,75.4234,63600.0
2015-01-23 15:30:00,83.25,83.26,82.92,82.99,129900.0,75.4325,75.4415,75.1335,75.1969,129900.0
2015-01-26 09:30:00,83.23,83.28,82.63,83.25,49900.0,75.4143,75.4596,74.8707,75.4325,49900.0
2015-01-26 10:00:00,83.31,83.81,83.25,83.33,39800.0,75.4868,75.9399,75.4325,75.505,39800.0
2015-01-26 10:30:00,83.36,83.36,82.59,82.59,55200.0,75.5321,75.5321,74.8344,74.8344,55200.0
2015-01-26 11:00:00,82.59,82.78,82.58,82.75,27500.0,74.8344,75.0066,74.8254,74.9794,27500.0
2015-01-26 11:30:00,82.75,82.81,82.62,82.77,28800.0,74.9794,75.0338,74.8616,74.9975,28800.0
2015-01-26 12:00:00,82.79,82.81,82.55,82.56,18300.0,75.0157,75.0338,74.7982,74.8073,18300.0
2015-01-26 12:30:00,82.56,82.57,82.28,82.45,39600.0,74.8073,74.8163,74.5535,74.7076,39600.0
2015-01-26 13:00:00,82.44,82.46,82.31,82.31,17000.0,74.6985,74.7166,74.5807,74.5807,17000.0
2015-01-26 13:30:00,82.32,82.48,82.31,82.45,29000.0,74.5898,74.7348,74.5807,74.7076,29000.0
2015-01-26 14:00:00,82.47,82.58,82.3,82.39,33800.0,74.7257,74.8254,74.5717,74.6532,33800.0
2015-01-26 14:30:00,82.4,82.55,82.34,82.44,36700.0,74.6623,74.7982,74.6079,74.6985,36700.0
2015-01-26 15:00:00,82.44,82.48,82.25,82.31,66400.0,74.6985,74.7348,74.5264,74.5807,66400.0
2015-01-26 15:30:00,82.31,82.75,82.27,82.73,195900.0,74.5807,74.9794,74.5445,74.9613,195900.0
2015-01-27 09:30:00,81.75,81.88,81.13,81.34,70600.0,74.0733,74.1911,73.5115,73.7018,70600.0
2015-01-27 10:00:00,81.34,81.76,81.2,81.58,71500.0,73.7018,74.0824,73.575,73.9193,71500.0
2015-01-27 10:30:00,81.58,81.58,81.1,81.44,80300.0,73.9193,73.9193,73.4844,73.7924,80300.0
2015-01-27 11:00:00,81.44,81.89,81.36,81.89,39400.0,73.7924,74.2002,73.7199,74.2002,39400.0
2015-01-27 11:30:00,81.88,82.06,81.79,81.79,28900.0,74.1911,74.3542,74.1096,74.1096,28900.0
2015-01-27 12:00:00,81.79,82.24,81.78,82.24,27700.0,74.1096,74.5173,74.1005,74.5173,27700.0
2015-01-27 12:30:00,82.23,82.23,81.85,82.05,23100.0,74.5082,74.5082,74.1639,74.3451,23100.0
2015-01-27 13:00:00,82.11,82.34,82.04,82.3,27100.0,74.3995,74.6079,74.3361,74.5717,27100.0
2015-01-27 13:30:00,82.3,82.31,81.87,81.98,33400.0,74.5717,74.5807,74.1821,74.2817,33400.0
2015-01-27 14:00:00,81.94,82.3,81.78,82.3,46800.0,74.2455,74.5717,74.1005,74.5717,46800.0
2015-01-27 14:30:00,82.29,82.29,81.82,81.83,37900.0,74.5626,74.5626,74.1367,74.1458,37900.0
2015-01-27 15:00:00,81.84,81.9,81.49,81.5,58000.0,74.1549,74.2092,73.8377,73.8468,58000.0
2015-01-27 15:30:00,81.53,81.73,81.53,81.66,108500.0,73.874,74.0552,73.874,73.9918,108500.0
2015-01-28 09:30:00,82.19,82.54,81.86,82.42,39400.0,74.472,74.7891,74.173,74.6804,39400.0
2015-01-28 10:00:00,82.37,82.41,82.01,82.26,31100.0,74.6351,74.6713,74.3089,74.5354,31100.0
2015-01-28 10:30:00,82.33,82.34,81.48,81.49,42000.0,74.5989,74.6079,73.8287,73.8377,42000.0
2015-01-28 11:00:00,81.55,81.71,81.32,81.32,19300.0,73.8921,74.0371,73.6837,73.6837,19300.0
2015-01-28 11:30:00,81.32,81.65,81.31,81.53,27100.0,73.6837,73.9827,73.6746,73.874,27100.0
2015-01-28 12:00:00,81.54,81.84,81.49,81.82,14300.0,73.883,74.1549,73.8377,74.1367,14300.0
2015-01-28 12:30:00,81.79,81.91,81.72,81.83,11400.0,74.1096,74.2183,74.0461,74.1458,11400.0
2015-01-28 13:00:00,81.78,81.82,81.71,81.75,6600.0,74.1005,74.1367,74.0371,74.0733,6600.0
2015-01-28 13:30:00,81.74,81.75,81.48,81.48,11800.0,74.0643,74.0733,73.8287,73.8287,11800.0
2015-01-28 14:00:00,81.5,81.65,80.95,80.95,33500.0,73.8468,73.9827,73.3484,73.3484,33500.0
2015-01-28 14:30:00,80.99,81.36,80.78,81.15,56700.0,73.3847,73.7199,73.1944,73.5297,56700.0
2015-01-28 15:00:00,81.17,81.17,80.8,80.87,33300.0,73.5478,73.5478,73.2125,73.276,33300.0
2015-01-28 15:30:00,80.87,80.87,80.26,80.5,87300.0,73.276,73.276,72.7232,72.9407,87300.0
2015-01-29 09:30:00,80.5,80.51,79.77,80.11,24500.0,72.9407,72.9498,72.2792,72.5873,24500.0
2015-01-29 10:00:00,80.1,80.34,79.87,80.11,45800.0,72.5783,72.7957,72.3699,72.5873,45800.0
2015-01-29 10:30:00,80.14,80.15,79.54,79.67,47400.0,72.6145,72.6236,72.0708,72.1886,47400.0
2015-01-29 11:00:00,79.65,80.04,79.54,79.89,115500.0,72.1705,72.5239,72.0708,72.388,115500.0
2015-01-29 11:30:00,79.94,80.21,79.89,80.12,45500.0,72.4333,72.6779,72.388,72.5964,45500.0
2015-01-29 12:00:00,80.12,80.19,80.02,80.17,40200.0,72.5964,72.6598,72.5058,72.6417,40200.0
2015-01-29 12:30:00,80.1,80.19,79.98,80.17,29500.0,72.5783,72.6598,72.4695,72.6417,29500.0
2015-01-29 13:00:00,80.18,80.19,80.06,80.17,17600.0,72.6507,72.6598,72.542,72.6417,17600.0
2015-01-29 13:30:00,80.13,80.51,80.09,80.44,16600.0,72.6054,72.9498,72.5692,72.8863,16600.0
2015-01-29 14:00:00,80.41,80.49,80.25,80.33,43200.0,72.8592,72.9316,72.7142,72.7867,43200.0
2015-01-29 14:30:00,80.35,80.36,80.2,80.2,33200.0,72.8048,72.8138,72.6689,72.6689,33200.0
2015-01-29 15:00:00,80.19,80.35,80.1,80.24,48700.0,72.6598,72.8048,72.5783,72.7051,48700.0
2015-01-29 15:30:00,80.26,80.31,80.08,80.12,85800.0,72.7232,72.7685,72.5601,72.5964,85800.0
2015-01-30 09:30:00,79.69,80.38,79.69,80.14,27500.0,72.2068,72.832,72.2068,72.6145,27500.0
2015-01-30 10:00:00,80.16,80.23,80.0,80.06,28100.0,72.6326,72.6961,72.4877,72.542,28100.0
2015-01-30 10:30:00,80.03,80.21,79.97,80.07,53800.0,72.5148,72.6779,72.4605,72.5511,53800.0
2015-01-30 11:00:00,80.05,80.14,79.94,80.0,43500.0,72.533,72.6145,72.4333,72.4877,43500.0
2015-01-30 11:30:00,80.04,80.16,79.97,80.16,81500.0,72.5239,72.6326,72.4605,72.6326,81500.0
2015-01-30 12:00:00,80.16,80.28,80.03,80.23,16000.0,72.6326,72.7414,72.5148,72.6961,16000.0
2015-01-30 12:30:00,80.23,80.23,79.86,79.89,12200.0,72.6961,72.6961,72.3608,72.388,12200.0
2015-01-30 13:00:00,79.95,79.97,79.73,79.9,19500.0,72.4423,72.4605,72.243,72.397,19500.0
2015-01-30 13:30:00,79.91,80.12,79.86,80.11,25900.0,72.4061,72.5964,72.3608,72.5873,25900.0
2015-01-30 14:00:00,80.11,80.27,80.05,80.24,27700.0,72.5873,72.7323,72.533,72.7051,27700.0
2015-01-30 14:30:00,80.26,80.3,79.72,79.86,53000.0,72.7232,72.7595,72.2339,72.3608,53000.0
2015-01-30 15:00:00,79.86,80.03,79.81,79.91,90200.0,72.3608,72.5148,72.3155,72.4061,90200.0
2015-01-30 15:30:00,79.89,80.01,79.56,79.6,124200.0,72.388,72.4967,72.089,72.1252,124200.0
2015-02-02 09:30:00,80.0,80.48,79.85,79.98,44600.0,72.4877,72.9226,72.3517,72.4695,44600.0
2015-02-02 10:00:00,79.95,80.15,79.53,80.0,51700.0,72.4423,72.6236,72.0618,72.4877,51700.0
2015-02-02 10:30:00,80.05,80.35,79.75,80.21,41800.0,72.533,72.8048,72.2611,72.6779,41800.0
2015-02-02 11:00:00,80.2,80.72,80.11,80.7,50800.0,72.6689,73.14,72.5873,73.1219,50800.0
2015-02-02 11:30:00,80.72,80.89,80.4,80.66,37400.0,73.14,73.2941,72.8501,73.0857,37400.0
2015-02-02 12:00:00,80.67,80.77,80.41,80.63,42200.0,73.0947,73.1853,72.8592,73.0585,42200.0
2015-02-02 12:30:00,80.66,80.74,80.57,80.69,23100.0,73.0857,73.1582,73.0041,73.1129,23100.0
2015-02-02 13:00:00,80.63,80.78,80.57,80.65,25100.0,73.0585,73.1944,73.0041,73.0766,25100.0
2015-02-02 13:30:00,80.65,80.69,80.43,80.43,48500.0,73.0766,73.1129,72.8773,72.8773,48500.0
2015-02-02 14:00:00,80.44,80.74,80.44,80.7,54900.0,72.8863,73.1582,72.8863,73.1219,54900.0
2015-02-02 14:30:00,80.69,80.86,80.46,80.8,30000.0,73.1129,73.2669,72.9045,73.2125,30000.0
2015-02-02 15:00:00,80.8,80.98,80.73,80.79,48600.0,73.2125,73.3756,73.1491,73.2035,48600.0
2015-02-02 15:30:00,80.82,81.25,80.73,81.22,107700.0,73.2307,73.6203,73.1491,73.5931,107700.0
2015-02-03 09:30:00,81.25,81.82,81.09,81.72,25000.0,73.6203,74.1367,73.4753,74.0461,25000.0
2015-02-03 10:00:00,81.72,81.82,81.47,81.69,40900.0,74.0461,74.1367,73.8196,74.019,40900.0
2015-02-03 10:30:00,81.72,81.72,81.33,81.33,32200.0,74.0461,74.0461,73.6928,73.6928,32200.0
2015-02-03 11:00:00,81.33,81.66,81.22,81.47,49100.0,73.6928,73.9918,73.5931,73.8196,49100.0
2015-02-03 11:30:00,81.46,81.57,81.17,81.18,39200.0,73.8106,73.9102,73.5478,73.5568,39200.0
2015-02-03 12:00:00,81.18,81.24,81.0,81.0,42200.0,73.5568,73.6112,73.3937,73.3937,42200.0
2015-02-03 12:30:00,81.0,81.16,80.95,81.12,19900.0,73.3937,73.5387,73.3484,73.5025,19900.0
2015-02-03 13:00:00,81.12,81.27,81.04,81.17,25200.0,73.5025,73.6384,73.43,73.5478,25200.0
2015-02-03 13:30:00,81.14,81.28,81.06,81.27,26000.0,73.5206,73.6475,73.4481,73.6384,26000.0
2015-02-03 14:00:00,81.25,81.35,81.2,81.32,33000.0,73.6203,73.7109,73.575,73.6837,33000.0
2015-02-03 14:30:00,81.33,81.69,81.3,81.66,65000.0,73.6928,74.019,73.6656,73.9918,65000.0
2015-02-03 15:00:00,81.66,81.79,81.57,81.71,113400.0,73.9918,74.1096,73.9102,74.0371,113400.0
2015-02-03 15:30:00,81.75,82.02,81.53,82.01,141500.0,74.0733,74.318,73.874,74.3089,141500.0
2015-02-04 09:30:00,81.95,82.15,81.41,81.41,32600.0,74.2545,74.4358,73.7652,73.7652,32600.0
2015-02-04 10:00:00,81.4,81.74,81.4,81.72,33500.0,73.7562,74.0643,73.7562,74.0461,33500.0
2015-02-04 10:30:00,81.7,82.04,81.66,81.96,28100.0,74.028,74.3361,73.9918,74.2636,28100.0
2015-02-04 11:00:00,81.92,82.25,81.78,82.14,38300.0,74.2274,74.5264,74.1005,74.4267,38300.0
2015-02-04 11:30:00,82.16,82.32,82.09,82.17,24400.0,74.4448,74.5898,74.3814,74.4539,24400.0
2015-02-04 12:00:00,82.17,82.28,82.0,82.02,28500.0,74.4539,74.5535,74.2998,74.318,28500.0
2015-02-04 12:30:00,81.97,82.08,81.81,81.83,26500.0,74.2727,74.3723,74.1277,74.1458,26500.0
2015-02-04 13:00:00,81.83,81.95,81.66,81.93,43100.0,74.1458,74.2545,73.9918,74.2364,43100.0
2015-02-04 13:30:00,81.95,82.0,81.87,81.9,15300.0,74.2545,74.2998,74.1821,74.2092,15300.0
2015-02-04 14:00:00,81.9,82.14,81.9,82.04,35900.0,74.2092,74.4267,74.2092,74.3361,35900.0
2015-02-04 14:30:00,82.04,82.58,82.04,82.47,70400.0,74.3361,74.8254,74.3361,74.7257,70400.0
2015-02-04 15:00:00,82.47,82.49,82.2,82.29,78300.0,74.7257,74.7438,74.4811,74.5626,78300.0
2015-02-04 15:30:00,82.31,82.33,81.78,81.96,213900.0,74.5807,74.5989,74.1005,74.2636,213900.0
2015-02-05 09:30:00,82.45,83.39,82.08,83.05,38100.0,74.7076,75.5593,74.3723,75.2512,38100.0
2015-02-05 10:00:00,83.1,83.19,82.46,82.5,49900.0,75.2965,75.3781,74.7166,74.7529,49900.0
2015-02-05 10:30:00,82.44,82.7,82.27,82.3,72100.0,74.6985,74.9341,74.5445,74.5717,72100.0
2015-02-05 11:00:00,82.27,82.67,82.2,82.62,39000.0,74.5445,74.9069,74.4811,74.8616,39000.0
2015-02-05 11:30:00,82.63,82.81,82.46,82.77,64000.0,74.8707,75.0338,74.7166,74.9975,64000.0
2015-02-05 12:00:00,82.74,82.92,82.72,82.86,32900.0,74.9704,75.1335,74.9522,75.0791,32900.0
2015-02-05 12:30:00,82.84,82.92,82.79,82.84,32000.0,75.061,75.1335,75.0157,75.061,32000.0
2015-02-05 13:00:00,82.83,82.9,82.65,82.86,57600.0,75.0519,75.1153,74.8888,75.0791,57600.0
2015-02-05 13:30:00,82.89,83.3,82.84,83.27,34400.0,75.1063,75.4778,75.061,75.4506,34400.0
2015-02-05 14:00:00,83.26,83.32,83.07,83.07,42100.0,75.4415,75.4959,75.2694,75.2694,42100.0
2015-02-05 14:30:00,83.05,83.16,82.87,82.97,45800.0,75.2512,75.3509,75.0881,75.1788,45800.0
2015-02-05 15:00:00,82.95,83.1,82.95,83.1,61400.0,75.1606,75.2965,75.1606,75.2965,61400.0
2015-02-05 15:30:00,83.1,83.24,82.9,83.19,152300.0,75.2965,75.4234,75.1153,75.3781,152300.0
2015-02-06 09:30:00,83.11,83.39,82.05,82.52,51200.0,75.3056,75.5593,74.3451,74.771,51200.0
2015-02-06 10:00:00,82.53,82.67,82.2,82.2,50300.0,74.7801,74.9069,74.4811,74.4811,50300.0
2015-02-06 10:30:00,82.22,82.41,82.12,82.33,46300.0,74.4992,74.6713,74.4086,74.5989,46300.0
2015-02-06 11:00:00,82.31,82.47,82.13,82.47,33900.0,74.5807,74.7257,74.4176,74.7257,33900.0
2015-02-06 11:30:00,82.47,82.61,82.35,82.59,26500.0,74.7257,74.8526,74.617,74.8344,26500.0
2015-02-06 12:00:00,82.58,82.63,82.31,82.33,22200.0,74.8254,74.8707,74.5807,74.5989,22200.0
2015-02-06 12:30:00,82.3,82.46,82.25,82.46,18700.0,74.5717,74.7166,74.5264,74.7166,18700.0
2015-02-06 13:00:00,82.45,82.45,81.95,82.04,22100.0,74.7076,74.7076,74.2545,74.3361,22100.0
2015-02-06 13:30:00,82.0,82.23,81.97,82.08,17500.0,74.2998,74.5082,74.2727,74.3723,17500.0
2015-02-06 14:00:00,82.08,82.09,81.89,81.91,35300.0,74.3723,74.3814,74.2002,74.2183,35300.0
2015-02-06 14:30:00,81.94,82.1,81.74,81.79,23500.0,74.2455,74.3905,74.0643,74.1096,23500.0
2015-02-06 15:00:00,81.81,81.84,81.59,81.7,28100.0,74.1277,74.1549,73.9283,74.028,28100.0
2015-02-06 15:30:00,81.7,82.03,81.66,82.03,86900.0,74.028,74.327,73.9918,74.327,86900.0
2015-02-09 09:30:00,81.59,82.12,81.07,81.7,17900.0,73.9283,74.4086,73.4572,74.028,17900.0
2015-02-09 10:00:00,81.73,81.76,81.18,81.23,46400.0,74.0552,74.0824,73.5568,73.6021,46400.0
2015-02-09 10:30:00,81.27,81.58,81.1,81.51,62400.0,73.6384,73.9193,73.4844,73.8559,62400.0
2015-02-09 11:00:00,81.51,81.63,81.5,81.56,40600.0,73.8559,73.9646,73.8468,73.9012,40600.0
2015-02-09 11:30:00,81.56,81.78,81.46,81.76,35700.0,73.9012,74.1005,73.8106,74.0824,35700.0
2015-02-09 12:00:00,81.74,81.76,81.6,81.65,10600.0,74.0643,74.0824,73.9374,73.9827,10600.0
2015-02-09 12:30:00,81.72,81.72,81.52,81.6,43200.0,74.0461,74.0461,73.8649,73.9374,43200.0
2015-02-09 13:00:00,81.62,81.67,81.53,81.59,23600.0,73.9555,74.0008,73.874,73.9283,23600.0
2015-02-09 13:30:00,81.57,81.61,81.27,81.27,110400.0,73.9102,73.9465,73.6384,73.6384,110400.0
2015-02-09 14:00:00,81.26,81.26,80.83,80.91,39200.0,73.6293,73.6293,73.2397,73.3122,39200.0
2015-02-09 14:30:00,80.9,80.99,80.78,80.78,37200.0,73.3031,73.3847,73.1944,73.1944,37200.0
2015-02-09 15:00:00,80.82,81.22,80.76,81.22,20100.0,73.2307,73.5931,73.1763,73.5931,20100.0
2015-02-09 15:30:00,81.25,81.3,81.12,81.16,42100.0,73.6203,73.6656,73.5025,73.5387,42100.0
2015-02-10 09:30:00,81.5,81.79,81.14,81.31,22100.0,74.038,74.3014,73.711,73.8654,22100.0
2015-02-10 10:00:00,81.18,81.32,80.93,81.01,28200.0,73.7473,73.8745,73.5202,73.5929,28200.0
2015-02-10 10:30:00,80.96,80.99,80.65,80.78,19100.0,73.5474,73.5747,73.2658,73.3839,19100.0
2015-02-10 11:00:00,80.75,80.87,80.72,80.8,28100.0,73.3567,73.4657,73.3294,73.4021,28100.0
2015-02-10 11:30:00,80.8,81.03,80.79,81.01,15500.0,73.4021,73.611,73.393,73.5929,15500.0
2015-02-10 12:00:00,80.99,80.99,80.79,80.86,14200.0,73.5747,73.5747,73.393,73.4566,14200.0
2015-02-10 12:30:00,80.82,80.96,80.76,80.87,14300.0,73.4203,73.5474,73.3658,73.4657,14300.0
2015-02-10 13:00:00,80.89,80.92,80.7,80.79,26600.0,73.4839,73.5111,73.3112,73.393,26600.0
2015-02-10 13:30:00,80.81,80.99,80.79,80.9,22800.0,73.4112,73.5747,73.393,73.4929,22800.0
2015-02-10 14:00:00,80.88,81.02,80.86,80.93,25700.0,73.4748,73.6019,73.4566,73.5202,25700.0
2015-02-10 14:30:00,80.93,81.12,80.92,81.09,32700.0,73.5202,73.6928,73.5111,73.6655,32700.0
2015-02-10 15:00:00,81.12,81.23,80.97,81.23,43500.0,73.6928,73.7927,73.5565,73.7927,43500.0
2015-02-10 15:30:00,81.25,81.36,81.02,81.11,102600.0,73.8109,73.9108,73.6019,73.6837,102600.0
2015-02-11 09:30:00,81.11,81.83,81.01,81.83,15200.0,73.6837,74.3378,73.5929,74.3378,15200.0
2015-02-11 10:00:00,81.76,81.76,81.04,81.08,20000.0,74.2742,74.2742,73.6201,73.6565,20000.0
2015-02-11 10:30:00,81.06,81.31,81.03,81.31,19800.0,73.6383,73.8654,73.611,73.8654,19800.0
2015-02-11 11:00:00,81.38,81.55,81.38,81.51,19100.0,73.929,74.0834,73.929,74.0471,19100.0
2015-02-11 11:30:00,81.48,81.69,81.43,81.55,7000.0,74.0198,74.2106,73.9744,74.0834,7000.0
2015-02-11 12:00:00,81.52,81.52,81.19,81.23,17100.0,74.0562,74.0562,73.7564,73.7927,17100.0
2015-02-11 12:30:00,81.22,81.41,81.22,81.37,35300.0,73.7836,73.9562,73.7836,73.9199,35300.0
2015-02-11 13:00:00,81.38,81.46,81.25,81.33,30800.0,73.929,74.0017,73.8109,73.8836,30800.0
2015-02-11 13:30:00,81.3,81.38,81.23,81.35,18900.0,73.8563,73.929,73.7927,73.9017,18900.0
2015-02-11 14:00:00,81.34,81.36,80.99,81.01,61700.0,73.8927,73.9108,73.5747,73.5929,61700.0
2015-02-11 14:30:00,81.02,81.12,80.98,80.99,50000.0,73.6019,73.6928,73.5656,73.5747,50000.0
2015-02-11 15:00:00,80.99,81.12,80.92,81.06,80000.0,73.5747,73.6928,73.5111,73.6383,80000.0
2015-02-11 15:30:00,81.07,81.08,80.92,81.0,145300.0,73.6474,73.6565,73.5111,73.5838,145300.0
2015-02-12 09:30:00,81.15,82.1,81.13,81.7,121600.0,73.72,74.5831,73.7019,74.2197,121600.0
2015-02-12 10:00:00,81.71,81.83,81.5,81.5,35100.0,74.2288,74.3378,74.038,74.038,35100.0
2015-02-12 10:30:00,81.49,81.64,81.26,81.48,53000.0,74.0289,74.1652,73.82,74.0198,53000.0
2015-02-12 11:00:00,81.47,81.73,81.45,81.48,19500.0,74.0107,74.2469,73.9926,74.0198,19500.0
2015-02-12 11:30:00,81.5,81.71,81.49,81.58,29600.0,74.038,74.2288,74.0289,74.1107,29600.0
2015-02-12 12:00:00,81.57,81.77,81.51,81.68,26700.0,74.1016,74.2833,74.0471,74.2015,26700.0
2015-02-12 12:30:00,81.68,81.96,81.66,81.96,12400.0,74.2015,74.4559,74.1834,74.4559,12400.0
2015-02-12 13:00:00,81.97,82.15,81.94,81.99,14000.0,74.465,74.6285,74.4377,74.4831,14000.0
2015-02-12 13:30:00,81.99,82.02,81.94,81.98,13900.0,74.4831,74.5104,74.4377,74.4741,13900.0
2015-02-12 14:00:00,81.98,82.02,81.91,81.91,21300.0,74.4741,74.5104,74.4105,74.4105,21300.0
2015-02-12 14:30:00,81.89,82.04,81.89,81.97,23300.0,74.3923,74.5286,74.3923,74.465,23300.0
2015-02-12 15:00:00,81.96,82.02,81.92,81.92,31800.0,74.4559,74.5104,74.4195,74.4195,31800.0
2015-02-12 15:30:00,81.92,82.02,81.7,81.78,194500.0,74.4195,74.5104,74.2197,74.2924,194500.0
2015-02-13 09:30:00,81.84,82.16,81.5,81.74,38500.0,74.3469,74.6376,74.038,74.256,38500.0
2015-02-13 10:00:00,81.7,82.24,81.64,82.24,45200.0,74.2197,74.7102,74.1652,74.7102,45200.0
2015-02-13 10:30:00,82.27,82.58,82.23,82.4,107400.0,74.7375,75.0191,74.7012,74.8556,107400.0
2015-02-13 11:00:00,82.37,82.54,82.34,82.36,26800.0,74.8283,74.9828,74.8011,74.8193,26800.0
2015-02-13 11:30:00,82.32,82.41,82.23,82.38,68400.0,74.7829,74.8647,74.7012,74.8374,68400.0
2015-02-13 12:00:00,82.37,82.47,82.24,82.3,23200.0,74.8283,74.9192,74.7102,74.7648,23200.0
2015-02-13 12:30:00,82.28,82.4,82.24,82.37,61100.0,74.7466,74.8556,74.7102,74.8283,61100.0
2015-02-13 13:00:00,82.36,82.39,82.28,82.3,17200.0,74.8193,74.8465,74.7466,74.7648,17200.0
2015-02-13 13:30:00,82.33,82.41,82.22,82.4,15800.0,74.792,74.8647,74.6921,74.8556,15800.0
2015-02-13 14:00:00,82.41,82.5,82.33,82.41,16400.0,74.8647,74.9464,74.792,74.8647,16400.0
2015-02-13 14:30:00,82.41,82.46,82.36,82.44,26000.0,74.8647,74.9101,74.8193,74.8919,26000.0
2015-02-13 15:00:00,82.45,82.62,82.42,82.56,38200.0,74.901,75.0555,74.8738,75.001,38200.0
2015-02-13 15:30:00,82.58,82.88,82.57,82.88,79200.0,75.0191,75.2917,75.01,75.2917,79200.0
2015-02-17 09:30:00,82.82,83.3,82.71,83.2,16100.0,75.2371,75.6732,75.1372,75.5824,16100.0
2015-02-17 10:00:00,83.3,83.36,83.02,83.32,49500.0,75.6732,75.7277,75.4188,75.6914,49500.0
2015-02-17 10:30:00,83.35,83.52,83.12,83.13,62100.0,75.7186,75.8731,75.5097,75.5188,62100.0
2015-02-17 11:00:00,83.16,83.21,82.95,83.04,33900.0,75.546,75.5914,75.3552,75.437,33900.0
2015-02-17 11:30:00,83.03,83.23,83.0,83.19,50700.0,75.4279,75.6096,75.4007,75.5733,50700.0
2015-02-17 12:00:00,83.18,83.48,83.18,83.42,21400.0,75.5642,75.8367,75.5642,75.7822,21400.0
2015-02-17 12:30:00,83.46,83.49,83.23,83.28,14900.0,75.8185,75.8458,75.6096,75.655,14900.0
2015-02-17 13:00:00,83.29,83.33,83.17,83.21,23400.0,75.6641,75.7005,75.5551,75.5914,23400.0
2015-02-17 13:30:00,83.21,83.5,83.19,83.33,62700.0,75.5914,75.8549,75.5733,75.7005,62700.0
2015-02-17 14:00:00,83.35,83.39,83.04,83.08,52100.0,75.7186,75.755,75.437,75.4733,52100.0
2015-02-17 14:30:00,83.07,83.13,82.97,82.97,32000.0,75.4643,75.5188,75.3734,75.3734,32000.0
2015-02-17 15:00:00,82.98,83.16,82.97,83.15,63000.0,75.3825,75.546,75.3734,75.5369,63000.0
2015-02-17 15:30:00,83.14,83.25,82.92,83.25,80800.0,75.5278,75.6278,75.328,75.6278,80800.0
2015-02-18 09:30:00,82.93,83.47,82.77,82.96,16200.0,75.3371,75.8276,75.1917,75.3643,16200.0
2015-02-18 10:00:00,82.99,83.21,82.65,82.73,31900.0,75.3916,75.5914,75.0827,75.1554,31900.0
2015-02-18 10:30:00,82.69,83.36,82.69,83.36,47200.0,75.119,75.7277,75.119,75.7277,47200.0
2015-02-18 11:00:00,83.4,83.48,83.2,83.3,24300.0,75.764,75.8367,75.5824,75.6732,24300.0
2015-02-18 11:30:00,83.31,83.43,83.23,83.33,15100.0,75.6823,75.7913,75.6096,75.7005,15100.0
2015-02-18 12:00:00,83.35,83.41,83.22,83.23,12500.0,75.7186,75.7731,75.6005,75.6096,12500.0
2015-02-18 12:30:00,83.23,83.33,83.11,83.15,75500.0,75.6096,75.7005,75.5006,75.5369,75500.0
2015-02-18 13:00:00,83.18,83.27,82.99,83.05,15500.0,75.5642,75.6459,75.3916,75.4461,15500.0
2015-02-18 13:30:00,83.06,83.06,82.89,82.95,13000.0,75.4552,75.4552,75.3007,75.3552,13000.0
2015-02-18 14:00:00,82.89,82.99,82.48,82.61,43000.0,75.3007,75.3916,74.9283,75.0464,43000.0
2015-02-18 14:30:00,82.61,83.05,82.61,83.05,38800.0,75.0464,75.4461,75.0464,75.4461,38800.0
2015-02-18 15:00:00,83.04,83.17,82.95,83.01,69500.0,75.437,75.5551,75.3552,75.4097,69500.0
2015-02-18 15:30:00,83.01,83.15,82.98,83.14,133700.0,75.4097,75.5369,75.3825,75.5278,133700.0
2015-02-19 09:30:00,82.8,83.61,82.61,83.14,36700.0,75.219,75.9548,75.0464,75.5278,36700.0
2015-02-19 10:00:00,83.15,83.57,83.02,83.57,27700.0,75.5369,75.9185,75.4188,75.9185,27700.0
2015-02-19 10:30:00,83.59,83.73,83.43,83.58,13900.0,75.9366,76.0638,75.7913,75.9276,13900.0
2015-02-19 11:00:00,83.59,83.87,83.52,83.73,30400.0,75.9366,76.191,75.8731,76.0638,30400.0
2015-02-19 11:30:00,83.74,83.87,83.7,83.73,14200.0,76.0729,76.191,76.0366,76.0638,14200.0
2015-02-19 12:00:00,83.72,83.88,83.56,83.81,30100.0,76.0547,76.2001,75.9094,76.1365,30100.0
2015-02-19 12:30:00,83.82,83.85,83.5,83.52,12700.0,76.1456,76.1728,75.8549,75.8731,12700.0
2015-02-19 13:00:00,83.52,83.58,83.4,83.52,16800.0,75.8731,75.9276,75.764,75.8731,16800.0
2015-02-19 13:30:00,83.56,83.56,83.42,83.45,15200.0,75.9094,75.9094,75.7822,75.8095,15200.0
2015-02-19 14:00:00,83.43,83.48,83.3,83.36,17000.0,75.7913,75.8367,75.6732,75.7277,17000.0
2015-02-19 14:30:00,83.35,83.37,83.05,83.08,31400.0,75.7186,75.7368,75.4461,75.4733,31400.0
2015-02-19 15:00:00,83.07,83.11,82.95,83.05,41200.0,75.4643,75.5006,75.3552,75.4461,41200.0
2015-02-19 15:30:00,83.04,83.04,82.73,82.9,97100.0,75.437,75.437,75.1554,75.3098,97100.0
2015-02-20 09:30:00,82.96,83.32,82.05,82.23,25400.0,75.3643,75.6914,74.5376,74.7012,25400.0
2015-02-20 10:00:00,82.28,83.59,82.21,83.5,144100.0,74.7466,75.9366,74.683,75.8549,144100.0
2015-02-20 10:30:00,83.5,84.51,83.43,84.0,122400.0,75.8549,76.7724,75.7913,76.3091,122400.0
2015-02-20 11:00:00,84.01,84.47,83.98,84.3,31000.0,76.3182,76.7361,76.2909,76.5816,31000.0
2015-02-20 11:30:00,84.26,84.53,84.21,84.53,21500.0,76.5453,76.7906,76.4999,76.7906,21500.0
2015-02-20 12:00:00,84.53,85.02,84.5,85.02,50700.0,76.7906,77.2357,76.7633,77.2357,50700.0
2015-02-20 12:30:00,85.05,85.07,84.59,84.7,53700.0,77.263,77.2811,76.8451,76.945,53700.0
2015-02-20 13:00:00,84.73,84.86,84.49,84.77,26300.0,76.9723,77.0904,76.7542,77.0086,26300.0
2015-02-20 13:30:00,84.77,84.97,84.77,84.97,18700.0,77.0086,77.1903,77.0086,77.1903,18700.0
2015-02-20 14:00:00,84.92,85.04,84.88,84.94,29900.0,77.1449,77.2539,77.1085,77.163,29900.0
2015-02-20 14:30:00,84.93,85.05,84.92,84.99,29500.0,77.154,77.263,77.1449,77.2085,29500.0
2015-02-20 15:00:00,84.99,85.19,84.81,84.82,36200.0,77.2085,77.3902,77.0449,77.054,36200.0
2015-02-20 15:30:00,84.83,85.18,84.7,85.16,153200.0,77.0631,77.3811,76.945,77.3629,153200.0
2015-02-23 09:30:00,84.94,85.45,84.84,85.42,26900.0,77.163,77.6263,77.0722,77.5991,26900.0
2015-02-23 10:00:00,85.41,85.45,85.06,85.17,45700.0,77.59,77.6263,77.2721,77.372,45700.0
2015-02-23 10:30:00,85.17,85.18,84.95,85.09,41700.0,77.372,77.3811,77.1721,77.2993,41700.0
2015-02-23 11:00:00,85.1,85.39,85.07,85.36,19000.0,77.3084,77.5718,77.2811,77.5446,19000.0
2015-02-23 11:30:00,85.35,85.5,85.34,85.5,25600.0,77.5355,77.6718,77.5264,77.6718,25600.0
2015-02-23 12:00:00,85.51,85.67,85.48,85.63,33300.0,77.6809,77.8262,77.6536,77.7899,33300.0
2015-02-23 12:30:00,85.64,85.65,85.45,85.52,28100.0,77.799,77.808,77.6263,77.6899,28100.0
2015-02-23 13:00:00,85.54,85.56,85.34,85.46,31200.0,77.7081,77.7263,77.5264,77.6354,31200.0
2015-02-23 13:30:00,85.49,85.61,85.49,85.59,26500.0,77.6627,77.7717,77.6627,77.7535,26500.0
2015-02-23 14:00:00,85.61,85.65,85.59,85.62,34300.0,77.7717,77.808,77.7535,77.7808,34300.0
2015-02-23 14:30:00,85.63,85.64,85.59,85.64,39200.0,77.7899,77.799,77.7535,77.799,39200.0
2015-02-23 15:00:00,85.64,85.7,85.6,85.7,66800.0,77.799,77.8535,77.7626,77.8535,66800.0
2015-02-23 15:30:00,85.71,85.84,85.69,85.84,143500.0,77.8625,77.9806,77.8444,77.9806,143500.0
2015-02-24 09:30:00,85.95,86.0,85.61,85.7,33100.0,78.0806,78.126,77.7717,77.8535,33100.0
2015-02-24 10:00:00,85.76,85.84,85.59,85.77,20500.0,77.908,77.9806,77.7535,77.917,20500.0
2015-02-24 10:30:00,85.71,85.82,85.69,85.77,37000.0,77.8625,77.9625,77.8444,77.917,37000.0
2015-02-24 11:00:00,85.78,85.82,85.7,85.79,17900.0,77.9261,77.9625,77.8535,77.9352,17900.0
2015-02-24 11:30:00,85.79,86.03,85.74,86.0,21000.0,77.9352,78.1532,77.8898,78.126,21000.0
2015-02-24 12:00:00,85.97,86.07,85.95,86.06,14400.0,78.0987,78.1896,78.0806,78.1805,14400.0
2015-02-24 12:30:00,86.07,86.1,85.94,85.98,74500.0,78.1896,78.2168,78.0715,78.1078,74500.0
2015-02-24 13:00:00,86.0,86.04,85.96,86.01,53400.0,78.126,78.1623,78.0897,78.1351,53400.0
2015-02-24 13:30:00,85.99,86.02,85.93,85.99,10200.0,78.1169,78.1442,78.0624,78.1169,10200.0
2015-02-24 14:00:00,85.99,86.06,85.94,86.02,13900.0,78.1169,78.1805,78.0715,78.1442,13900.0
2015-02-24 14:30:00,86.01,86.13,86.0,86.09,12500.0,78.1351,78.2441,78.126,78.2077,12500.0
2015-02-24 15:00:00,86.1,86.31,86.08,86.27,35900.0,78.2168,78.4076,78.1987,78.3713,35900.0
2015-02-24 15:30:00,86.27,86.36,86.21,86.31,57300.0,78.3713,78.453,78.3168,78.4076,57300.0
2015-02-25 09:30:00,86.15,86.64,86.15,86.57,11900.0,78.2623,78.7074,78.2623,78.6438,11900.0
2015-02-25 10:00:00,86.54,86.62,86.3,86.32,17400.0,78.6165,78.6892,78.3985,78.4167,17400.0
2015-02-25 10:30:00,86.4,86.5,86.17,86.2,18600.0,78.4894,78.5802,78.2804,78.3077,18600.0
2015-02-25 11:00:00,86.2,86.38,85.99,86.37,18600.0,78.3077,78.4712,78.1169,78.4621,18600.0
2015-02-25 11:30:00,86.37,86.41,86.2,86.24,23100.0,78.4621,78.4985,78.3077,78.344,23100.0
2015-02-25 12:00:00,86.23,86.29,86.11,86.2,17500.0,78.3349,78.3894,78.2259,78.3077,17500.0
2015-02-25 12:30:00,86.19,86.29,86.15,86.18,17400.0,78.2986,78.3894,78.2623,78.2895,17400.0
2015-02-25 13:00:00,86.19,86.25,86.13,86.22,16000.0,78.2986,78.3531,78.2441,78.3258,16000.0
2015-02-25 13:30:00,86.23,86.27,86.08,86.1,12000.0,78.3349,78.3713,78.1987,78.2168,12000.0
2015-02-25 14:00:00,86.09,86.18,86.08,86.08,21900.0,78.2077,78.2895,78.1987,78.1987,21900.0
2015-02-25 14:30:00,86.08,86.1,85.99,86.05,33000.0,78.1987,78.2168,78.1169,78.1714,33000.0
2015-02-25 15:00:00,86.06,86.08,85.93,85.95,45000.0,78.1805,78.1987,78.0624,78.0806,45000.0
2015-02-25 15:30:00,85.95,86.11,85.94,86.04,59300.0,78.0806,78.2259,78.0715,78.1623,59300.0
2015-02-26 09:30:00,86.0,86.85,85.91,85.92,31400.0,78.126,78.8982,78.0442,78.0533,31400.0
2015-02-26 10:00:00,85.92,85.97,85.52,85.85,89000.0,78.0533,78.0987,77.6899,77.9897,89000.0
2015-02-26 10:30:00,85.87,86.05,85.8,85.88,22000.0,78.0079,78.1714,77.9443,78.017,22000.0
2015-02-26 11:00:00,85.9,86.26,85.89,86.24,15200.0,78.0351,78.3622,78.0261,78.344,15200.0
2015-02-26 11:30:00,86.2,86.47,86.19,86.38,18100.0,78.3077,78.553,78.2986,78.4712,18100.0
2015-02-26 12:00:00,86.34,86.41,86.15,86.22,17100.0,78.4349,78.4985,78.2623,78.3258,17100.0
2015-02-26 12:30:00,86.26,86.3,86.14,86.29,7900.0,78.3622,78.3985,78.2532,78.3894,7900.0
2015-02-26 13:00:00,86.27,86.32,86.16,86.17,13300.0,78.3713,78.4167,78.2713,78.2804,13300.0
2015-02-26 13:30:00,86.16,86.26,85.99,86.0,21400.0,78.2713,78.3622,78.1169,78.126,21400.0
2015-02-26 14:00:00,86.03,86.04,85.97,86.0,12400.0,78.1532,78.1623,78.0987,78.126,12400.0
2015-02-26 14:30:00,85.99,86.04,85.98,86.0,9500.0,78.1169,78.1623,78.1078,78.126,9500.0
2015-02-26 15:00:00,86.0,86.07,85.97,86.0,39400.0,78.126,78.1896,78.0987,78.126,39400.0
2015-02-26 15:30:00,86.0,86.06,85.97,86.0,65400.0,78.126,78.1805,78.0987,78.126,65400.0
2015-02-27 09:30:00,86.1,86.22,85.62,85.86,41200.0,78.2168,78.3258,77.7808,77.9988,41200.0
2015-02-27 10:00:00,85.96,86.05,85.82,86.0,38600.0,78.0897,78.1714,77.9625,78.126,38600.0
2015-02-27 10:30:00,86.0,86.0,85.94,85.97,12200.0,78.126,78.126,78.0715,78.0987,12200.0
2015-02-27 11:00:00,85.98,86.13,85.93,85.95,27100.0,78.1078,78.2441,78.0624,78.0806,27100.0
2015-02-27 11:30:00,85.95,85.99,85.82,85.87,28400.0,78.0806,78.1169,77.9625,78.0079,28400.0
2015-02-27 12:00:00,85.86,86.05,85.83,85.97,21600.0,77.9988,78.1714,77.9716,78.0987,21600.0
2015-02-27 12:30:00,85.97,85.98,85.84,85.9,17900.0,78.0987,78.1078,77.9806,78.0351,17900.0
2015-02-27 13:00:00,85.9,85.92,85.79,85.86,22100.0,78.0351,78.0533,77.9352,77.9988,22100.0
2015-02-27 13:30:00,85.86,85.88,85.8,85.83,20000.0,77.9988,78.017,77.9443,77.9716,20000.0
2015-02-27 14:00:00,85.84,86.0,85.83,86.0,17300.0,77.9806,78.126,77.9716,78.126,17300.0
2015-02-27 14:30:00,85.98,85.98,85.78,85.88,34500.0,78.1078,78.1078,77.9261,78.017,34500.0
2015-02-27 15:00:00,85.87,85.9,85.78,85.84,28000.0,78.0079,78.0351,77.9261,77.9806,28000.0
2015-02-27 15:30:00,85.83,85.83,85.5,85.5,95100.0,77.9716,77.9716,77.6718,77.6718,95100.0
2015-03-02 09:30:00,85.26,86.4,85.26,86.4,37600.0,77.4537,78.4894,77.4537,78.4894,37600.0
2015-03-02 10:00:00,86.42,86.42,85.83,86.01,32800.0,78.5075,78.5075,77.9716,78.1351,32800.0
2015-03-02 10:30:00,86.0,86.13,85.89,85.98,25500.0,78.126,78.2441,78.0261,78.1078,25500.0
2015-03-02 11:00:00,85.95,85.98,85.68,85.69,28900.0,78.0806,78.1078,77.8353,77.8444,28900.0
2015-03-02 11:30:00,85.68,85.78,85.6,85.69,12800.0,77.8353,77.9261,77.7626,77.8444,12800.0
2015-03-02 12:00:00,85.69,85.83,85.69,85.75,17200.0,77.8444,77.9716,77.8444,77.8989,17200.0
2015-03-02 12:30:00,85.79,85.8,85.6,85.6,11400.0,77.9352,77.9443,77.7626,77.7626,11400.0
2015-03-02 13:00:00,85.63,85.7,85.61,85.63,11800.0,77.7899,77.8535,77.7717,77.7899,11800.0
2015-03-02 13:30:00,85.65,85.82,85.63,85.75,8200.0,77.808,77.9625,77.7899,77.8989,8200.0
2015-03-02 14:00:00,85.76,85.84,85.57,85.62,20600.0,77.908,77.9806,77.7354,77.7808,20600.0
2015-03-02 14:30:00,85.64,85.69,85.39,85.39,19600.0,77.799,77.8444,77.5718,77.5718,19600.0
2015-03-02 15:00:00,85.41,85.46,85.32,85.37,31000.0,77.59,77.6354,77.5082,77.5537,31000.0
2015-03-02 15:30:00,85.37,85.57,85.34,85.57,100000.0,77.5537,77.7354,77.5264,77.7354,100000.0
2015-03-03 09:30:00,85.0,85.45,84.4,84.61,50200.0,77.2175,77.6263,76.6725,76.8633,50200.0
2015-03-03 10:00:00,84.58,85.18,84.55,85.18,37900.0,76.836,77.3811,76.8087,77.3811,37900.0
2015-03-03 10:30:00,85.19,85.25,85.06,85.13,15800.0,77.3902,77.4447,77.2721,77.3356,15800.0
2015-03-03 11:00:00,85.13,85.13,84.85,84.9,38700.0,77.3356,77.3356,77.0813,77.1267,38700.0
2015-03-03 11:30:00,84.92,84.92,84.71,84.84,13600.0,77.1449,77.1449,76.9541,77.0722,13600.0
2015-03-03 12:00:00,84.84,84.89,84.57,84.62,12600.0,77.0722,77.1176,76.8269,76.8723,12600.0
2015-03-03 12:30:00,84.65,84.72,84.64,84.67,8100.0,76.8996,76.9632,76.8905,76.9178,8100.0
2015-03-03 13:00:00,84.69,84.85,84.68,84.85,5700.0,76.9359,77.0813,76.9268,77.0813,5700.0
2015-03-03 13:30:00,84.87,84.95,84.83,84.94,7700.0,77.0995,77.1721,77.0631,77.163,7700.0
2015-03-03 14:00:00,84.93,85.02,84.75,84.84,28600.0,77.154,77.2357,76.9904,77.0722,28600.0
2015-03-03 14:30:00,84.84,84.93,84.71,84.86,20700.0,77.0722,77.154,76.9541,77.0904,20700.0
2015-03-03 15:00:00,84.83,84.89,84.64,84.85,41800.0,77.0631,77.1176,76.8905,77.0813,41800.0
2015-03-03 15:30:00,84.85,84.87,84.72,84.81,80800.0,77.0813,77.0995,76.9632,77.0449,80800.0
2015-03-04 09:30:00,84.43,84.48,83.76,84.39,29100.0,76.6997,76.7452,76.0911,76.6634,29100.0
2015-03-04 10:00:00,84.25,84.4,83.94,84.04,29100.0,76.5362,76.6725,76.2546,76.3454,29100.0
2015-03-04 10:30:00,84.03,84.13,83.86,84.13,12700.0,76.3364,76.4272,76.1819,76.4272,12700.0
2015-03-04 11:00:00,84.15,84.3,84.1,84.16,46100.0,76.4454,76.5816,76.4,76.4545,46100.0
2015-03-04 11:30:00,84.11,84.16,83.68,83.7,11100.0,76.409,76.4545,76.0184,76.0366,11100.0
2015-03-04 12:00:00,83.67,84.11,83.65,84.11,15900.0,76.0093,76.409,75.9912,76.409,15900.0
2015-03-04 12:30:00,84.14,84.17,84.06,84.12,29200.0,76.4363,76.4635,76.3636,76.4181,29200.0
2015-03-04 13:00:00,84.13,84.25,84.04,84.25,12300.0,76.4272,76.5362,76.3454,76.5362,12300.0
2015-03-04 13:30:00,84.26,84.41,84.1,84.13,25600.0,76.5453,76.6816,76.4,76.4272,25600.0
2015-03-04 14:00:00,84.15,84.15,83.97,83.97,21900.0,76.4454,76.4454,76.2819,76.2819,21900.0
2015-03-04 14:30:00,83.99,84.2,83.98,84.09,16200.0,76.3,76.4908,76.2909,76.3909,16200.0
2015-03-04 15:00:00,84.13,84.14,83.99,84.06,37600.0,76.4272,76.4363,76.3,76.3636,37600.0
2015-03-04 15:30:00,84.06,84.08,83.87,83.89,103600.0,76.3636,76.3818,76.191,76.2092,103600.0
2015-03-05 09:30:00,83.93,84.31,83.5,84.29,22000.0,76.2455,76.5907,75.8549,76.5726,22000.0
2015-03-05 10:00:00,84.27,84.37,83.95,83.95,43300.0,76.5544,76.6452,76.2637,76.2637,43300.0
2015-03-05 10:30:00,83.98,84.17,83.88,84.09,39900.0,76.2909,76.4635,76.2001,76.3909,39900.0
2015-03-05 11:00:00,84.04,84.06,83.97,84.01,22200.0,76.3454,76.3636,76.2819,76.3182,22200.0
2015-03-05 11:30:00,84.02,84.13,83.98,84.06,20400.0,76.3273,76.4272,76.2909,76.3636,20400.0
2015-03-05 12:00:00,84.07,84.11,83.99,84.04,17200.0,76.3727,76.409,76.3,76.3454,17200.0
2015-03-05 12:30:00,84.06,84.12,83.91,83.97,20300.0,76.3636,76.4181,76.2273,76.2819,20300.0
2015-03-05 13:00:00,83.99,84.14,83.99,84.12,12700.0,76.3,76.4363,76.3,76.4181,12700.0
2015-03-05 13:30:00,84.12,84.3,84.08,84.15,26500.0,76.4181,76.5816,76.3818,76.4454,26500.0
2015-03-05 14:00:00,84.17,84.24,84.05,84.05,19500.0,76.4635,76.5271,76.3545,76.3545,19500.0
2015-03-05 14:30:00,84.05,84.2,84.05,84.14,17500.0,76.3545,76.4908,76.3545,76.4363,17500.0
2015-03-05 15:00:00,84.15,84.22,84.12,84.19,31600.0,76.4454,76.509,76.4181,76.4817,31600.0
2015-03-05 15:30:00,84.2,84.44,84.05,84.41,141800.0,76.4908,76.7088,76.3545,76.6816,141800.0
2015-03-06 09:30:00,84.49,84.77,84.3,84.77,30800.0,76.7542,77.0086,76.5816,77.0086,30800.0
2015-03-06 10:00:00,84.73,85.07,84.71,84.97,32900.0,76.9723,77.2811,76.9541,77.1903,32900.0
2015-03-06 10:30:00,84.99,84.99,84.82,84.84,19300.0,77.2085,77.2085,77.054,77.0722,19300.0
2015-03-06 11:00:00,84.88,84.88,84.44,84.52,21400.0,77.1085,77.1085,76.7088,76.7815,21400.0
2015-03-06 11:30:00,84.47,84.52,84.29,84.51,30000.0,76.7361,76.7815,76.5726,76.7724,30000.0
2015-03-06 12:00:00,84.49,84.51,84.13,84.13,21500.0,76.7542,76.7724,76.4272,76.4272,21500.0
2015-03-06 12:30:00,84.13,84.29,84.06,84.16,16300.0,76.4272,76.5726,76.3636,76.4545,16300.0
2015-03-06 13:00:00,84.19,84.36,84.16,84.35,31700.0,76.4817,76.6361,76.4545,76.6271,31700.0
2015-03-06 13:30:00,84.36,84.45,84.33,84.42,14300.0,76.6361,76.7179,76.6089,76.6907,14300.0
2015-03-06 14:00:00,84.41,84.54,84.37,84.48,29500.0,76.6816,76.7997,76.6452,76.7452,29500.0
2015-03-06 14:30:00,84.47,84.69,84.47,84.65,32800.0,76.7361,76.9359,76.7361,76.8996,32800.0
2015-03-06 15:00:00,84.65,84.7,84.57,84.69,32600.0,76.8996,76.945,76.8269,76.9359,32600.0
2015-03-06 15:30:00,84.67,84.67,84.39,84.57,148000.0,76.9178,76.9178,76.6634,76.8269,148000.0
2015-03-09 09:30:00,84.57,84.86,84.26,84.75,54400.0,76.8269,77.0904,76.5453,76.9904,54400.0
2015-03-09 10:00:00,84.75,84.75,84.02,84.12,52100.0,76.9904,76.9904,76.3273,76.4181,52100.0
2015-03-09 10:30:00,84.15,84.38,84.07,84.38,29100.0,76.4454,76.6543,76.3727,76.6543,29100.0
2015-03-09 11:00:00,84.38,84.7,84.37,84.58,17700.0,76.6543,76.945,76.6452,76.836,17700.0
2015-03-09 11:30:00,84.55,84.67,84.49,84.52,8900.0,76.8087,76.9178,76.7542,76.7815,8900.0
2015-03-09 12:00:00,84.52,84.6,84.49,84.57,11600.0,76.7815,76.8542,76.7542,76.8269,11600.0
2015-03-09 12:30:00,84.57,84.67,84.55,84.6,18900.0,76.8269,76.9178,76.8087,76.8542,18900.0
2015-03-09 13:00:00,84.59,84.67,84.53,84.65,14900.0,76.8451,76.9178,76.7906,76.8996,14900.0
2015-03-09 13:30:00,84.67,84.74,84.65,84.66,12200.0,76.9178,76.9814,76.8996,76.9087,12200.0
2015-03-09 14:00:00,84.68,84.75,84.64,84.74,17400.0,76.9268,76.9904,76.8905,76.9814,17400.0
2015-03-09 14:30:00,84.73,84.81,84.59,84.59,136800.0,76.9723,77.0449,76.8451,76.8451,136800.0
2015-03-09 15:00:00,84.6,84.7,84.48,84.55,60200.0,76.8542,76.945,76.7452,76.8087,60200.0
2015-03-09 15:30:00,84.55,84.63,84.46,84.53,74700.0,76.8087,76.8814,76.727,76.7906,74700.0
2015-03-10 09:30:00,83.82,84.48,83.5,83.63,50500.0,76.1456,76.7452,75.8549,75.973,50500.0
2015-03-10 10:00:00,83.6,83.67,83.28,83.43,30300.0,75.9457,76.0093,75.655,75.7913,30300.0
2015-03-10 10:30:00,83.43,83.58,83.24,83.55,30500.0,75.7913,75.9276,75.6187,75.9003,30500.0
2015-03-10 11:00:00,83.54,83.58,83.19,83.2,23800.0,75.8912,75.9276,75.5733,75.5824,23800.0
2015-03-10 11:30:00,83.22,83.3,83.03,83.03,20800.0,75.6005,75.6732,75.4279,75.4279,20800.0
2015-03-10 12:00:00,83.03,83.24,83.01,83.06,18000.0,75.4279,75.6187,75.4097,75.4552,18000.0
2015-03-10 12:30:00,83.04,83.1,82.9,83.0,15000.0,75.437,75.4915,75.3098,75.4007,15000.0
2015-03-10 13:00:00,83.01,83.14,82.91,83.1,33000.0,75.4097,75.5278,75.3189,75.4915,33000.0
2015-03-10 13:30:00,83.12,83.58,83.11,83.58,63100.0,75.5097,75.9276,75.5006,75.9276,63100.0
2015-03-10 14:00:00,83.59,83.91,83.56,83.89,41200.0,75.9366,76.2273,75.9094,76.2092,41200.0
2015-03-10 14:30:00,83.89,84.02,83.73,83.87,40200.0,76.2092,76.3273,76.0638,76.191,40200.0
2015-03-10 15:00:00,83.88,83.93,83.77,83.82,39000.0,76.2001,76.2455,76.1002,76.1456,39000.0
2015-03-10 15:30:00,83.82,83.9,83.68,83.76,113000.0,76.1456,76.2183,76.0184,76.0911,113000.0
2015-03-11 09:30:00,84.65,85.67,83.98,85.4,160200.0,76.8996,77.8262,76.2909,77.5809,160200.0
2015-03-11 10:00:00,85.34,85.76,85.21,85.43,63600.0,77.5264,77.908,77.4083,77.6082,63600.0
2015-03-11 10:30:00,85.39,85.5,85.35,85.37,48500.0,77.5718,77.6718,77.5355,77.5537,48500.0
2015-03-11 11:00:00,85.38,85.93,85.35,85.89,136100.0,77.5628,78.0624,77.5355,78.0261,136100.0
2015-03-11 11:30:00,85.93,86.02,85.59,85.96,45500.0,78.0624,78.1442,77.7535,78.0897,45500.0
2015-03-11 12:00:00,85.98,86.45,85.98,86.4,60100.0,78.1078,78.5348,78.1078,78.4894,60100.0
2015-03-11 12:30:00,86.38,86.72,86.25,86.49,58000.0,78.4712,78.7801,78.3531,78.5711,58000.0
2015-03-11 13:00:00,86.48,86.77,86.2,86.66,48400.0,78.562,78.8255,78.3077,78.7256,48400.0
2015-03-11 13:30:00,86.66,86.7,86.44,86.61,24300.0,78.7256,78.7619,78.5257,78.6801,24300.0
2015-03-11 14:00:00,86.62,86.85,86.44,86.5,47600.0,78.6892,78.8982,78.5257,78.5802,47600.0
2015-03-11 14:30:00,86.51,86.72,86.46,86.71,44000.0,78.5893,78.7801,78.5439,78.771,44000.0
2015-03-11 15:00:00,86.71,86.88,86.66,86.7,62600.0,78.771,78.9254,78.7256,78.7619,62600.0
2015-03-11 15:30:00,86.7,86.84,86.62,86.81,205200.0,78.7619,78.8891,78.6892,78.8618,205200.0
2015-03-12 09:30:00,87.05,87.9,86.66,86.83,128500.0,79.0799,79.852,78.7256,78.88,128500.0
2015-03-12 10:00:00,86.78,87.17,86.21,86.6,101600.0,78.8346,79.1889,78.3168,78.6711,101600.0
2015-03-12 10:30:00,86.62,86.67,86.31,86.36,43600.0,78.6892,78.7346,78.4076,78.453,43600.0
2015-03-12 11:00:00,86.35,86.72,86.3,86.43,52100.0,78.4439,78.7801,78.3985,78.5166,52100.0
2015-03-12 11:30:00,86.42,86.72,86.34,86.72,51000.0,78.5075,78.7801,78.4349,78.7801,51000.0
2015-03-12 12:00:00,86.7,86.84,86.41,86.68,128000.0,78.7619,78.8891,78.4985,78.7437,128000.0
2015-03-12 12:30:00,86.67,86.73,86.52,86.64,44400.0,78.7346,78.7892,78.5984,78.7074,44400.0
2015-03-12 13:00:00,86.63,86.74,86.49,86.5,22000.0,78.6983,78.7982,78.5711,78.5802,22000.0
2015-03-12 13:30:00,86.5,86.55,86.47,86.51,56300.0,78.5802,78.6256,78.553,78.5893,56300.0
2015-03-12 14:00:00,86.5,86.51,86.36,86.43,55200.0,78.5802,78.5893,78.453,78.5166,55200.0
2015-03-12 14:30:00,86.44,86.46,86.26,86.41,29700.0,78.5257,78.5439,78.3622,78.4985,29700.0
2015-03-12 15:00:00,86.43,86.75,86.39,86.59,84700.0,78.5166,78.8073,78.4803,78.662,84700.0
2015-03-12 15:30:00,86.58,86.78,86.4,86.42,249100.0,78.6529,78.8346,78.4894,78.5075,249100.0
2015-03-13 09:30:00,86.41,86.98,86.3,86.64,72500.0,78.4985,79.0163,78.3985,78.7074,72500.0
2015-03-13 10:00:00,86.6,86.6,86.08,86.27,67300.0,78.6711,78.6711,78.1987,78.3713,67300.0
2015-03-13 10:30:00,86.27,86.36,86.02,86.02,34700.0,78.3713,78.453,78.1442,78.1442,34700.0
2015-03-13 11:00:00,85.96,86.23,85.89,86.02,41600.0,78.0897,78.3349,78.0261,78.1442,41600.0
2015-03-13 11:30:00,86.01,86.06,85.89,86.06,46600.0,78.1351,78.1805,78.0261,78.1805,46600.0
2015-03-13 12:00:00,86.02,86.27,85.94,86.11,23000.0,78.1442,78.3713,78.0715,78.2259,23000.0
2015-03-13 12:30:00,86.11,86.38,86.11,86.38,12900.0,78.2259,78.4712,78.2259,78.4712,12900.0
2015-03-13 13:00:00,86.38,86.43,85.96,85.97,29600.0,78.4712,78.5166,78.0897,78.0987,29600.0
2015-03-13 13:30:00,85.97,86.1,85.96,86.06,31700.0,78.0987,78.2168,78.0897,78.1805,31700.0
2015-03-13 14:00:00,86.05,86.13,86.0,86.07,17100.0,78.1714,78.2441,78.126,78.1896,17100.0
2015-03-13 14:30:00,86.07,86.15,85.97,86.15,44400.0,78.1896,78.2623,78.0987,78.2623,44400.0
2015-03-13 15:00:00,86.15,86.42,86.08,86.42,24500.0,78.2623,78.5075,78.1987,78.5075,24500.0
2015-03-13 15:30:00,86.43,86.84,86.39,86.77,140700.0,78.5166,78.8891,78.4803,78.8255,140700.0
2015-03-16 09:30:00,87.29,88.35,86.62,88.17,99800.0,79.2979,80.2608,78.6892,80.0973,99800.0
2015-03-16 10:00:00,88.19,88.29,87.98,88.09,84300.0,80.1155,80.2063,79.9247,80.0246,84300.0
2015-03-16 10:30:00,88.2,88.43,88.08,88.32,39600.0,80.1246,80.3335,80.0155,80.2336,39600.0
2015-03-16 11:00:00,88.31,88.68,88.3,88.67,69800.0,80.2245,80.5606,80.2154,80.5515,69800.0
2015-03-16 11:30:00,88.65,88.74,88.49,88.49,33800.0,80.5334,80.6151,80.388,80.388,33800.0
2015-03-16 12:00:00,88.48,88.69,88.28,88.36,72100.0,80.3789,80.5697,80.1972,80.2699,72100.0
2015-03-16 12:30:00,88.34,88.52,88.18,88.45,27000.0,80.2517,80.4153,80.1064,80.3517,27000.0
2015-03-16 13:00:00,88.4,88.77,88.32,88.72,25800.0,80.3062,80.6424,80.2336,80.597,25800.0
2015-03-16 13:30:00,88.73,88.79,88.64,88.75,38000.0,80.606,80.6605,80.5243,80.6242,38000.0
2015-03-16 14:00:00,88.76,89.01,88.74,88.84,32600.0,80.6333,80.8604,80.6151,80.706,32600.0
2015-03-16 14:30:00,88.85,89.15,88.76,89.15,99200.0,80.715,80.9876,80.6333,80.9876,99200.0
2015-03-16 15:00:00,89.16,89.27,88.91,89.03,68500.0,80.9967,81.0966,80.7696,80.8786,68500.0
2015-03-16 15:30:00,89.06,89.35,89.02,89.3,168100.0,80.9058,81.1693,80.8695,81.1238,168100.0
2015-03-17 09:30:00,88.85,89.09,88.85,88.95,80300.0,80.715,80.9331,80.715,80.8059,80300.0
2015-03-17 10:00:00,89.01,89.02,88.75,88.85,71600.0,80.8604,80.8695,80.6242,80.715,71600.0
2015-03-17 10:30:00,88.85,88.86,88.66,88.66,40900.0,80.715,80.7241,80.5424,80.5424,40900.0
2015-03-17 11:00:00,88.67,88.67,88.17,88.25,36400.0,80.5515,80.5515,80.0973,80.17,36400.0
2015-03-17 11:30:00,88.26,88.5,88.22,88.45,32600.0,80.1791,80.3971,80.1427,80.3517,32600.0
2015-03-17 12:00:00,88.47,88.65,88.44,88.56,21600.0,80.3698,80.5334,80.3426,80.4516,21600.0
2015-03-17 12:30:00,88.58,88.88,88.38,88.73,49600.0,80.4698,80.7423,80.2881,80.606,49600.0
2015-03-17 13:00:00,88.73,88.78,88.29,88.49,114300.0,80.606,80.6515,80.2063,80.388,114300.0
2015-03-17 13:30:00,88.49,88.85,88.46,88.79,48600.0,80.388,80.715,80.3608,80.6605,48600.0
2015-03-17 14:00:00,88.74,88.93,88.69,88.84,40800.0,80.6151,80.7877,80.5697,80.706,40800.0
2015-03-17 14:30:00,88.85,89.09,88.77,89.07,53500.0,80.715,80.9331,80.6424,80.9149,53500.0
2015-03-17 15:00:00,89.07,89.14,88.9,89.09,54700.0,80.9149,80.9785,80.7605,80.9331,54700.0
2015-03-17 15:30:00,89.07,89.09,88.58,88.75,129000.0,80.9149,80.9331,80.4698,80.6242,129000.0
2015-03-18 09:30:00,88.69,88.69,88.1,88.42,31200.0,80.5697,80.5697,80.0337,80.3244,31200.0
2015-03-18 10:00:00,88.44,89.07,88.43,88.98,36100.0,80.3426,80.9149,80.3335,80.8331,36100.0
2015-03-18 10:30:00,88.97,89.32,88.88,89.26,114000.0,80.8241,81.142,80.7423,81.0875,114000.0
2015-03-18 11:00:00,89.26,89.3,88.9,88.93,53600.0,81.0875,81.1238,80.7605,80.7877,53600.0
2015-03-18 11:30:00,88.9,88.95,88.71,88.75,31400.0,80.7605,80.8059,80.5879,80.6242,31400.0
2015-03-18 12:00:00,88.72,89.0,88.72,88.82,11200.0,80.597,80.8513,80.597,80.6878,11200.0
2015-03-18 12:30:00,88.85,88.95,88.61,88.64,26800.0,80.715,80.8059,80.497,80.5243,26800.0
2015-03-18 13:00:00,88.64,88.65,88.44,88.48,23200.0,80.5243,80.5334,80.3426,80.3789,23200.0
2015-03-18 13:30:00,88.51,88.75,88.38,88.74,121100.0,80.4062,80.6242,80.2881,80.6151,121100.0
2015-03-18 14:00:00,88.79,89.28,88.73,89.02,42600.0,80.6605,81.1057,80.606,80.8695,42600.0
2015-03-18 14:30:00,89.12,89.6,89.11,89.5,38400.0,80.9603,81.3964,80.9512,81.3055,38400.0
2015-03-18 15:00:00,89.5,89.74,89.46,89.58,43400.0,81.3055,81.5236,81.2692,81.3782,43400.0
2015-03-18 15:30:00,89.57,89.61,89.22,89.26,113900.0,81.3691,81.4055,81.0512,81.0875,113900.0
2015-03-19 09:30:00,89.52,89.97,89.32,89.38,42100.0,81.3237,81.7325,81.142,81.1965,42100.0
2015-03-19 10:00:00,89.4,89.59,89.25,89.51,64100.0,81.2147,81.3873,81.0784,81.3146,64100.0
2015-03-19 10:30:00,89.48,89.53,88.99,89.15,82400.0,81.2874,81.3328,80.8422,80.9876,82400.0
2015-03-19 11:00:00,89.1,89.15,88.71,88.71,109600.0,80.9422,80.9876,80.5879,80.5879,109600.0
2015-03-19 11:30:00,88.69,88.87,88.65,88.81,45600.0,80.5697,80.7332,80.5334,80.6787,45600.0
2015-03-19 12:00:00,88.8,88.84,88.63,88.75,61200.0,80.6696,80.706,80.5152,80.6242,61200.0
2015-03-19 12:30:00,88.75,89.21,88.64,88.7,144800.0,80.6242,81.0421,80.5243,80.5788,144800.0
2015-03-19 13:00:00,88.72,88.87,88.6,88.78,87300.0,80.597,80.7332,80.4879,80.6515,87300.0
2015-03-19 13:30:00,88.8,88.84,88.63,88.65,45600.0,80.6696,80.706,80.5152,80.5334,45600.0
2015-03-19 14:00:00,88.65,88.66,88.33,88.42,174000.0,80.5334,80.5424,80.2427,80.3244,174000.0
2015-03-19 14:30:00,88.42,88.67,88.36,88.58,113400.0,80.3244,80.5515,80.2699,80.4698,113400.0
2015-03-19 15:00:00,88.56,88.61,88.48,88.55,117000.0,80.4516,80.497,80.3789,80.4425,117000.0
2015-03-19 15:30:00,88.54,88.62,88.47,88.55,185800.0,80.4334,80.5061,80.3698,80.4425,185800.0
2015-03-20 09:30:00,89.03,89.34,88.75,89.12,120100.0,80.8786,81.1602,80.6242,80.9603,120100.0
2015-03-20 10:00:00,89.25,89.37,89.1,89.27,22100.0,81.0784,81.1874,80.9422,81.0966,22100.0
2015-03-20 10:30:00,89.28,89.6,89.26,89.41,73900.0,81.1057,81.3964,81.0875,81.2238,73900.0
2015-03-20 11:00:00,89.41,89.98,89.41,89.97,117500.0,81.2238,81.7416,81.2238,81.7325,117500.0
2015-03-20 11:30:00,89.96,90.46,89.89,90.28,113600.0,81.7234,82.1776,81.6598,82.0141,113600.0
2015-03-20 12:00:00,90.28,90.28,89.78,89.88,17700.0,82.0141,82.0141,81.5599,81.6507,17700.0
2015-03-20 12:30:00,89.9,89.99,89.62,89.62,69300.0,81.6689,81.7507,81.4145,81.4145,69300.0
2015-03-20 13:00:00,89.64,90.16,89.64,90.14,87100.0,81.4327,81.9051,81.4327,81.8869,87100.0
2015-03-20 13:30:00,90.11,90.4,90.11,90.33,24700.0,81.8597,82.1231,81.8597,82.0595,24700.0
2015-03-20 14:00:00,90.33,90.4,90.25,90.33,36800.0,82.0595,82.1231,81.9869,82.0595,36800.0
2015-03-20 14:30:00,90.33,90.33,90.22,90.3,23000.0,82.0595,82.0595,81.9596,82.0323,23000.0
2015-03-20 15:00:00,90.3,90.3,90.11,90.13,33400.0,82.0323,82.0323,81.8597,81.8779,33400.0
2015-03-20 15:30:00,90.12,90.22,89.94,89.96,145700.0,81.8688,81.9596,81.7053,81.7234,145700.0
2015-03-23 09:30:00,89.8,89.86,89.56,89.67,58900.0,81.5781,81.6326,81.36,81.46,58900.0
2015-03-23 10:00:00,89.64,89.64,89.35,89.35,47700.0,81.4327,81.4327,81.1693,81.1693,47700.0
2015-03-23 10:30:00,89.39,89.83,89.39,89.8,21200.0,81.2056,81.6053,81.2056,81.5781,21200.0
2015-03-23 11:00:00,89.82,89.88,89.32,89.32,30600.0,81.5962,81.6507,81.142,81.142,30600.0
2015-03-23 11:30:00,89.34,89.37,89.28,89.3,41100.0,81.1602,81.1874,81.1057,81.1238,41100.0
2015-03-23 12:00:00,89.3,89.33,89.12,89.13,35200.0,81.1238,81.1511,80.9603,80.9694,35200.0
2015-03-23 12:30:00,89.13,89.14,88.93,88.93,64500.0,80.9694,80.9785,80.7877,80.7877,64500.0
2015-03-23 13:00:00,88.93,89.0,88.8,88.81,39400.0,80.7877,80.8513,80.6696,80.6787,39400.0
2015-03-23 13:30:00,88.8,88.92,88.8,88.9,41900.0,80.6696,80.7786,80.6696,80.7605,41900.0
2015-03-23 14:00:00,88.9,89.12,88.86,88.98,96700.0,80.7605,80.9603,80.7241,80.8331,96700.0
2015-03-23 14:30:00,88.99,89.5,88.99,89.43,37700.0,80.8422,81.3055,80.8422,81.2419,37700.0
2015-03-23 15:00:00,89.42,89.46,88.99,89.05,38900.0,81.2329,81.2692,80.8422,80.8967,38900.0
2015-03-23 15:30:00,89.05,89.05,88.84,88.85,97800.0,80.8967,80.8967,80.706,80.715,97800.0
2015-03-24 09:30:00,88.74,88.82,88.12,88.17,23100.0,80.6151,80.6878,80.0519,80.0973,23100.0
2015-03-24 10:00:00,88.22,88.42,87.95,88.23,45800.0,80.1427,80.3244,79.8975,80.1518,45800.0
2015-03-24 10:30:00,88.27,88.31,88.07,88.27,34400.0,80.1882,80.2245,80.0065,80.1882,34400.0
2015-03-24 11:00:00,88.28,88.36,88.17,88.21,35700.0,80.1972,80.2699,80.0973,80.1336,35700.0
2015-03-24 11:30:00,88.19,88.32,88.14,88.2,28200.0,80.1155,80.2336,80.0701,80.1246,28200.0
2015-03-24 12:00:00,88.2,88.27,88.11,88.15,26100.0,80.1246,80.1882,80.0428,80.0791,26100.0
2015-03-24 12:30:00,88.15,88.2,88.01,88.03,22100.0,80.0791,80.1246,79.952,79.9701,22100.0
2015-03-24 13:00:00,88.02,88.02,87.85,87.91,32200.0,79.961,79.961,79.8066,79.8611,32200.0
2015-03-24 13:30:00,87.92,87.97,87.87,87.89,19500.0,79.8702,79.9156,79.8248,79.8429,19500.0
2015-03-24 14:00:00,87.9,87.92,87.84,87.9,36000.0,79.852,79.8702,79.7975,79.852,36000.0
2015-03-24 14:30:00,87.9,87.91,87.75,87.78,32300.0,79.852,79.8611,79.7158,79.743,32300.0
2015-03-24 15:00:00,87.77,87.92,87.7,87.77,57500.0,79.7339,79.8702,79.6703,79.7339,57500.0
2015-03-24 15:30:00,87.77,87.86,87.69,87.76,127100.0,79.7339,79.8157,79.6613,79.7248,127100.0
2015-03-25 09:30:00,87.96,87.96,87.07,87.13,35600.0,79.9065,79.9065,79.098,79.1525,35600.0
2015-03-25 10:00:00,87.2,87.35,86.99,87.1,45900.0,79.2161,79.3524,79.0253,79.1253,45900.0
2015-03-25 10:30:00,87.08,87.18,86.7,86.7,41200.0,79.1071,79.198,78.7619,78.7619,41200.0
2015-03-25 11:00:00,86.73,86.98,86.73,86.89,75600.0,78.7892,79.0163,78.7892,78.9345,75600.0
2015-03-25 11:30:00,86.91,86.91,86.47,86.56,37500.0,78.9527,78.9527,78.553,78.6347,37500.0
2015-03-25 12:00:00,86.57,86.57,86.32,86.48,37900.0,78.6438,78.6438,78.4167,78.562,37900.0
2015-03-25 12:30:00,86.49,86.62,86.42,86.55,24100.0,78.5711,78.6892,78.5075,78.6256,24100.0
2015-03-25 13:00:00,86.53,86.63,86.3,86.3,30700.0,78.6075,78.6983,78.3985,78.3985,30700.0
2015-03-25 13:30:00,86.31,86.4,86.25,86.4,66700.0,78.4076,78.4894,78.3531,78.4894,66700.0
2015-03-25 14:00:00,86.37,86.42,86.3,86.37,40300.0,78.4621,78.5075,78.3985,78.4621,40300.0
2015-03-25 14:30:00,86.36,86.36,86.2,86.22,50300.0,78.453,78.453,78.3077,78.3258,50300.0
2015-03-25 15:00:00,86.2,86.23,85.96,86.04,58400.0,78.3077,78.3349,78.0897,78.1623,58400.0
2015-03-25 15:30:00,86.03,86.05,85.61,85.65,185100.0,78.1532,78.1714,77.7717,77.808,185100.0
2015-03-26 09:30:00,85.42,85.52,84.76,85.01,136500.0,77.5991,77.6899,76.9995,77.2266,136500.0
2015-03-26 10:00:00,85.01,85.32,84.93,85.29,123700.0,77.2266,77.5082,77.154,77.481,123700.0
2015-03-26 10:30:00,85.28,85.66,85.23,85.58,75400.0,77.4719,77.8171,77.4265,77.7444,75400.0
2015-03-26 11:00:00,85.52,85.55,85.36,85.46,49900.0,77.6899,77.7172,77.5446,77.6354,49900.0
2015-03-26 11:30:00,85.46,85.58,85.36,85.49,38700.0,77.6354,77.7444,77.5446,77.6627,38700.0
2015-03-26 12:00:00,85.51,85.51,85.22,85.31,23200.0,77.6809,77.6809,77.4174,77.4992,23200.0
2015-03-26 12:30:00,85.28,85.5,85.26,85.45,27800.0,77.4719,77.6718,77.4537,77.6263,27800.0
2015-03-26 13:00:00,85.44,85.46,85.26,85.45,25300.0,77.6173,77.6354,77.4537,77.6263,25300.0
2015-03-26 13:30:00,85.45,85.73,85.37,85.65,48800.0,77.6263,77.8807,77.5537,77.808,48800.0
2015-03-26 14:00:00,85.62,85.86,85.54,85.55,26900.0,77.7808,77.9988,77.7081,77.7172,26900.0
2015-03-26 14:30:00,85.54,85.59,85.39,85.4,41500.0,77.7081,77.7535,77.5718,77.5809,41500.0
2015-03-26 15:00:00,85.39,85.54,85.37,85.45,50600.0,77.5718,77.7081,77.5537,77.6263,50600.0
2015-03-26 15:30:00,85.41,85.56,85.34,85.38,173100.0,77.59,77.7263,77.5264,77.5628,173100.0
2015-03-27 09:30:00,85.48,85.56,85.08,85.48,42400.0,77.6536,77.7263,77.2902,77.6536,42400.0
2015-03-27 10:00:00,85.5,85.54,85.21,85.25,51500.0,77.6718,77.7081,77.4083,77.4447,51500.0
2015-03-27 10:30:00,85.3,85.4,84.88,85.29,71100.0,77.4901,77.5809,77.1085,77.481,71100.0
2015-03-27 11:00:00,85.28,85.34,85.0,85.0,66200.0,77.4719,77.5264,77.2175,77.2175,66200.0
2015-03-27 11:30:00,85.01,85.2,84.91,84.99,25100.0,77.2266,77.3992,77.1358,77.2085,25100.0
2015-03-27 12:00:00,85.02,85.23,84.98,85.18,16400.0,77.2357,77.4265,77.1994,77.3811,16400.0
2015-03-27 12:30:00,85.14,85.17,84.98,85.13,38500.0,77.3447,77.372,77.1994,77.3356,38500.0
2015-03-27 13:00:00,85.12,85.15,84.95,85.0,32000.0,77.3266,77.3538,77.1721,77.2175,32000.0
2015-03-27 13:30:00,85.0,85.01,84.89,84.94,38600.0,77.2175,77.2266,77.1176,77.163,38600.0
2015-03-27 14:00:00,84.94,85.01,84.79,84.86,33800.0,77.163,77.2266,77.0268,77.0904,33800.0
2015-03-27 14:30:00,84.88,84.91,84.76,84.9,54700.0,77.1085,77.1358,76.9995,77.1267,54700.0
2015-03-27 15:00:00,84.91,85.01,84.87,84.91,36000.0,77.1358,77.2266,77.0995,77.1358,36000.0
2015-03-27 15:30:00,84.91,84.94,84.71,84.8,124700.0,77.1358,77.163,76.9541,77.0359,124700.0
2015-03-30 09:30:00,85.39,85.76,85.09,85.36,27200.0,77.5718,77.908,77.2993,77.5446,27200.0
2015-03-30 10:00:00,85.45,85.66,85.15,85.32,67400.0,77.6263,77.8171,77.3538,77.5082,67400.0
2015-03-30 10:30:00,85.28,85.54,85.27,85.4,47400.0,77.4719,77.7081,77.4628,77.5809,47400.0
2015-03-30 11:00:00,85.41,85.51,85.33,85.5,99400.0,77.59,77.6809,77.5173,77.6718,99400.0
2015-03-30 11:30:00,85.52,85.52,85.34,85.43,22100.0,77.6899,77.6899,77.5264,77.6082,22100.0
2015-03-30 12:00:00,85.47,85.65,85.39,85.59,32500.0,77.6445,77.808,77.5718,77.7535,32500.0
2015-03-30 12:30:00,85.63,85.66,85.49,85.55,18300.0,77.7899,77.8171,77.6627,77.7172,18300.0
2015-03-30 13:00:00,85.53,85.59,85.46,85.46,17400.0,77.699,77.7535,77.6354,77.6354,17400.0
2015-03-30 13:30:00,85.48,85.54,85.37,85.43,24600.0,77.6536,77.7081,77.5537,77.6082,24600.0
2015-03-30 14:00:00,85.43,85.48,85.21,85.3,30000.0,77.6082,77.6536,77.4083,77.4901,30000.0
2015-03-30 14:30:00,85.29,85.37,85.17,85.31,24800.0,77.481,77.5537,77.372,77.4992,24800.0
2015-03-30 15:00:00,85.31,85.34,85.16,85.28,36300.0,77.4992,77.5264,77.3629,77.4719,36300.0
2015-03-30 15:30:00,85.28,85.43,85.24,85.35,151100.0,77.4719,77.6082,77.4356,77.5355,151100.0
2015-03-31 09:30:00,84.87,85.48,84.87,85.33,39100.0,77.0995,77.6536,77.0995,77.5173,39100.0
2015-03-31 10:00:00,85.33,85.42,85.14,85.23,24600.0,77.5173,77.5991,77.3447,77.4265,24600.0
2015-03-31 10:30:00,85.22,85.45,85.16,85.42,22400.0,77.4174,77.6263,77.3629,77.5991,22400.0
2015-03-31 11:00:00,85.43,85.43,85.34,85.37,12400.0,77.6082,77.6082,77.5264,77.5537,12400.0
2015-03-31 11:30:00,85.38,85.38,85.14,85.19,17700.0,77.5628,77.5628,77.3447,77.3902,17700.0
2015-03-31 12:00:00,85.16,85.19,85.03,85.17,10000.0,77.3629,77.3902,77.2448,77.372,10000.0
2015-03-31 12:30:00,85.18,85.35,85.16,85.29,9300.0,77.3811,77.5355,77.3629,77.481,9300.0
2015-03-31 13:00:00,85.31,85.37,85.26,85.27,17100.0,77.4992,77.5537,77.4537,77.4628,17100.0
2015-03-31 13:30:00,85.29,85.54,85.28,85.33,28300.0,77.481,77.7081,77.4719,77.5173,28300.0
2015-03-31 14:00:00,85.34,85.4,85.24,85.29,20800.0,77.5264,77.5809,77.4356,77.481,20800.0
2015-03-31 14:30:00,85.3,85.5,85.22,85.49,28500.0,77.4901,77.6718,77.4174,77.6627,28500.0
2015-03-31 15:00:00,85.48,85.5,85.23,85.26,29900.0,77.6536,77.6718,77.4265,77.4537,29900.0
2015-03-31 15:30:00,85.26,85.48,85.25,85.4,92300.0,77.4537,77.6536,77.4447,77.5809,92300.0
2015-04-01 09:30:00,85.46,85.67,83.98,84.38,65400.0,77.6354,77.8262,76.2909,76.6543,65400.0
2015-04-01 10:00:00,84.5,85.23,84.37,85.18,63900.0,76.7633,77.4265,76.6452,77.3811,63900.0
2015-04-01 10:30:00,85.22,85.34,84.85,85.34,14000.0,77.4174,77.5264,77.0813,77.5264,14000.0
2015-04-01 11:00:00,85.34,85.34,85.1,85.14,17900.0,77.5264,77.5264,77.3084,77.3447,17900.0
2015-04-01 11:30:00,85.08,85.27,84.96,84.96,11000.0,77.2902,77.4628,77.1812,77.1812,11000.0
2015-04-01 12:00:00,84.96,85.0,84.5,84.68,19400.0,77.1812,77.2175,76.7633,76.9268,19400.0
2015-04-01 12:30:00,84.7,84.84,84.66,84.8,18300.0,76.945,77.0722,76.9087,77.0359,18300.0
2015-04-01 13:00:00,84.81,84.81,84.61,84.74,18100.0,77.0449,77.0449,76.8633,76.9814,18100.0
2015-04-01 13:30:00,84.76,84.98,84.69,84.8,35900.0,76.9995,77.1994,76.9359,77.0359,35900.0
2015-04-01 14:00:00,84.8,85.19,84.78,85.18,36900.0,77.0359,77.3902,77.0177,77.3811,36900.0
2015-04-01 14:30:00,85.16,85.28,84.99,85.21,30200.0,77.3629,77.4719,77.2085,77.4083,30200.0
2015-04-01 15:00:00,85.19,85.27,85.13,85.2,70000.0,77.3902,77.4628,77.3356,77.3992,70000.0
2015-04-01 15:30:00,85.2,85.28,85.08,85.25,89400.0,77.3992,77.4719,77.2902,77.4447,89400.0
2015-04-02 09:30:00,85.46,85.81,85.21,85.43,132700.0,77.6354,77.9534,77.4083,77.6082,132700.0
2015-04-02 10:00:00,85.44,85.59,85.23,85.47,28100.0,77.6173,77.7535,77.4265,77.6445,28100.0
2015-04-02 10:30:00,85.46,85.46,84.92,84.97,36700.0,77.6354,77.6354,77.1449,77.1903,36700.0
2015-04-02 11:00:00,84.98,85.04,84.82,84.87,14300.0,77.1994,77.2539,77.054,77.0995,14300.0
2015-04-02 11:30:00,84.85,84.99,84.64,84.65,23800.0,77.0813,77.2085,76.8905,76.8996,23800.0
2015-04-02 12:00:00,84.64,84.7,84.49,84.53,18000.0,76.8905,76.945,76.7542,76.7906,18000.0
2015-04-02 12:30:00,84.51,84.74,84.51,84.69,17300.0,76.7724,76.9814,76.7724,76.9359,17300.0
2015-04-02 13:00:00,84.66,84.67,84.5,84.52,9600.0,76.9087,76.9178,76.7633,76.7815,9600.0
2015-04-02 13:30:00,84.5,84.75,84.5,84.65,107900.0,76.7633,76.9904,76.7633,76.8996,107900.0
2015-04-02 14:00:00,84.65,84.65,84.37,84.41,13700.0,76.8996,76.8996,76.6452,76.6816,13700.0
2015-04-02 14:30:00,84.4,84.56,84.31,84.42,17500.0,76.6725,76.8178,76.5907,76.6907,17500.0
2015-04-02 15:00:00,84.41,84.44,84.29,84.38,43300.0,76.6816,76.7088,76.5726,76.6543,43300.0
2015-04-02 15:30:00,84.37,84.38,84.13,84.19,103800.0,76.6452,76.6543,76.4272,76.4817,103800.0
2015-04-06 09:30:00,83.75,85.0,83.57,84.76,87400.0,76.082,77.2175,75.9185,76.9995,87400.0
2015-04-06 10:00:00,84.76,85.68,84.69,85.62,124700.0,76.9995,77.8353,76.9359,77.7808,124700.0
2015-04-06 10:30:00,85.65,85.65,85.13,85.13,126700.0,77.808,77.808,77.3356,77.3356,126700.0
2015-04-06 11:00:00,85.14,85.3,85.13,85.26,27500.0,77.3447,77.4901,77.3356,77.4537,27500.0
2015-04-06 11:30:00,85.24,85.29,84.97,85.19,23700.0,77.4356,77.481,77.1903,77.3902,23700.0
2015-04-06 12:00:00,85.18,85.28,85.1,85.12,29600.0,77.3811,77.4719,77.3084,77.3266,29600.0
2015-04-06 12:30:00,85.13,85.31,85.11,85.11,25000.0,77.3356,77.4992,77.3175,77.3175,25000.0
2015-04-06 13:00:00,85.11,85.14,84.91,85.01,18900.0,77.3175,77.3447,77.1358,77.2266,18900.0
2015-04-06 13:30:00,85.03,85.16,85.01,85.16,26300.0,77.2448,77.3629,77.2266,77.3629,26300.0
2015-04-06 14:00:00,85.16,85.24,85.1,85.19,34200.0,77.3629,77.4356,77.3084,77.3902,34200.0
2015-04-06 14:30:00,85.18,85.21,84.86,84.91,37900.0,77.3811,77.4083,77.0904,77.1358,37900.0
2015-04-06 15:00:00,84.92,85.03,84.88,84.92,55600.0,77.1449,77.2448,77.1085,77.1449,55600.0
2015-04-06 15:30:00,84.94,85.0,84.7,84.77,180100.0,77.163,77.2175,76.945,77.0086,180100.0
2015-04-07 09:30:00,84.72,85.28,84.68,84.75,22800.0,76.9632,77.4719,76.9268,76.9904,22800.0
2015-04-07 10:00:00,84.75,85.18,84.68,84.96,156200.0,76.9904,77.3811,76.9268,77.1812,156200.0
2015-04-07 10:30:00,84.98,85.07,84.92,84.92,23700.0,77.1994,77.2811,77.1449,77.1449,23700.0
2015-04-07 11:00:00,84.9,84.9,84.64,84.67,18000.0,77.1267,77.1267,76.8905,76.9178,18000.0
2015-04-07 11:30:00,84.68,84.97,84.62,84.97,21100.0,76.9268,77.1903,76.8723,77.1903,21100.0
2015-04-07 12:00:00,84.96,85.1,84.92,85.1,16500.0,77.1812,77.3084,77.1449,77.3084,16500.0
2015-04-07 12:30:00,85.09,85.09,84.85,84.92,16300.0,77.2993,77.2993,77.0813,77.1449,16300.0
2015-04-07 13:00:00,84.93,85.05,84.88,85.05,14700.0,77.154,77.263,77.1085,77.263,14700.0
2015-04-07 13:30:00,85.05,85.06,84.97,84.99,27500.0,77.263,77.2721,77.1903,77.2085,27500.0
2015-04-07 14:00:00,84.99,85.07,84.97,85.04,17000.0,77.2085,77.2811,77.1903,77.2539,17000.0
2015-04-07 14:30:00,85.04,85.13,84.99,85.04,55000.0,77.2539,77.3356,77.2085,77.2539,55000.0
2015-04-07 15:00:00,85.04,85.04,84.83,84.87,32800.0,77.2539,77.2539,77.0631,77.0995,32800.0
2015-04-07 15:30:00,84.86,84.91,84.68,84.71,111000.0,77.0904,77.1358,76.9268,76.9541,111000.0
2015-04-08 09:30:00,84.97,85.18,84.74,84.88,23000.0,77.1903,77.3811,76.9814,77.1085,23000.0
2015-04-08 10:00:00,84.84,85.0,84.82,84.88,41300.0,77.0722,77.2175,77.054,77.1085,41300.0
2015-04-08 10:30:00,84.87,84.93,84.75,84.86,55400.0,77.0995,77.154,76.9904,77.0904,55400.0
2015-04-08 11:00:00,84.85,85.11,84.82,84.95,17400.0,77.0813,77.3175,77.054,77.1721,17400.0
2015-04-08 11:30:00,84.98,85.15,84.91,85.15,26500.0,77.1994,77.3538,77.1358,77.3538,26500.0
2015-04-08 12:00:00,85.14,85.23,85.12,85.2,23000.0,77.3447,77.4265,77.3266,77.3992,23000.0
2015-04-08 12:30:00,85.21,85.37,85.16,85.31,16800.0,77.4083,77.5537,77.3629,77.4992,16800.0
2015-04-08 13:00:00,85.31,85.39,85.22,85.32,31500.0,77.4992,77.5718,77.4174,77.5082,31500.0
2015-04-08 13:30:00,85.28,85.5,85.26,85.41,22500.0,77.4719,77.6718,77.4537,77.59,22500.0
2015-04-08 14:00:00,85.43,85.8,85.25,85.64,35800.0,77.6082,77.9443,77.4447,77.799,35800.0
2015-04-08 14:30:00,85.64,85.67,85.47,85.55,32700.0,77.799,77.8262,77.6445,77.7172,32700.0
2015-04-08 15:00:00,85.54,85.75,85.52,85.73,61300.0,77.7081,77.8989,77.6899,77.8807,61300.0
2015-04-08 15:30:00,85.73,86.18,85.66,86.16,185500.0,77.8807,78.2895,77.8171,78.2713,185500.0
2015-04-09 09:30:00,85.92,86.5,85.84,86.15,44200.0,78.0533,78.5802,77.9806,78.2623,44200.0
2015-04-09 10:00:00,86.21,86.5,86.05,86.19,41300.0,78.3168,78.5802,78.1714,78.2986,41300.0
2015-04-09 10:30:00,86.14,86.29,85.99,86.02,35900.0,78.2532,78.3894,78.1169,78.1442,35900.0
2015-04-09 11:00:00,86.02,86.17,85.95,86.13,57300.0,78.1442,78.2804,78.0806,78.2441,57300.0
2015-04-09 11:30:00,86.1,86.23,86.05,86.17,24400.0,78.2168,78.3349,78.1714,78.2804,24400.0
2015-04-09 12:00:00,86.16,86.3,86.06,86.28,22600.0,78.2713,78.3985,78.1805,78.3804,22600.0
2015-04-09 12:30:00,86.27,86.4,86.23,86.28,19900.0,78.3713,78.4894,78.3349,78.3804,19900.0
2015-04-09 13:00:00,86.32,86.36,86.2,86.36,21300.0,78.4167,78.453,78.3077,78.453,21300.0
2015-04-09 13:30:00,86.35,86.42,86.25,86.25,24900.0,78.4439,78.5075,78.3531,78.3531,24900.0
2015-04-09 14:00:00,86.25,86.34,86.12,86.19,37100.0,78.3531,78.4349,78.235,78.2986,37100.0
2015-04-09 14:30:00,86.17,86.24,86.13,86.15,29600.0,78.2804,78.344,78.2441,78.2623,29600.0
2015-04-09 15:00:00,86.15,86.51,86.15,86.43,156000.0,78.2623,78.5893,78.2623,78.5166,156000.0
2015-04-09 15:30:00,86.45,86.58,86.38,86.45,122900.0,78.5348,78.6529,78.4712,78.5348,122900.0
2015-04-10 09:30:00,86.8,87.36,86.55,87.0,48500.0,78.8527,79.3615,78.6256,79.0344,48500.0
2015-04-10 10:00:00,86.99,87.16,86.96,87.16,39700.0,79.0253,79.1798,78.9981,79.1798,39700.0
2015-04-10 10:30:00,87.16,87.28,87.06,87.2,32600.0,79.1798,79.2888,79.0889,79.2161,32600.0
2015-04-10 11:00:00,87.2,87.6,87.12,87.51,53200.0,79.2161,79.5795,79.1434,79.4977,53200.0
2015-04-10 11:30:00,87.51,87.54,87.22,87.36,37500.0,79.4977,79.525,79.2343,79.3615,37500.0
2015-04-10 12:00:00,87.38,87.53,87.31,87.46,27300.0,79.3796,79.5159,79.316,79.4523,27300.0
2015-04-10 12:30:00,87.46,87.53,87.28,87.39,19600.0,79.4523,79.5159,79.2888,79.3887,19600.0
2015-04-10 13:00:00,87.37,87.4,87.27,87.35,31400.0,79.3706,79.3978,79.2797,79.3524,31400.0
2015-04-10 13:30:00,87.32,87.38,87.27,87.27,27000.0,79.3251,79.3796,79.2797,79.2797,27000.0
2015-04-10 14:00:00,87.3,87.4,87.28,87.32,27200.0,79.307,79.3978,79.2888,79.3251,27200.0
2015-04-10 14:30:00,87.33,87.63,87.31,87.59,27600.0,79.3342,79.6067,79.316,79.5704,27600.0
2015-04-10 15:00:00,87.63,87.7,87.58,87.65,52300.0,79.6067,79.6703,79.5613,79.6249,52300.0
2015-04-10 15:30:00,87.65,87.73,87.55,87.67,118300.0,79.6249,79.6976,79.5341,79.6431,118300.0
2015-04-13 09:30:00,87.95,88.11,87.54,88.02,91100.0,79.8975,80.0428,79.525,79.961,91100.0
2015-04-13 10:00:00,88.02,88.18,87.77,87.95,88800.0,79.961,80.1064,79.7339,79.8975,88800.0
2015-04-13 10:30:00,87.95,88.03,87.78,87.9,68000.0,79.8975,79.9701,79.743,79.852,68000.0
2015-04-13 11:00:00,87.9,88.0,87.88,87.93,43700.0,79.852,79.9429,79.8339,79.8793,43700.0
2015-04-13 11:30:00,87.95,88.12,87.83,87.85,106400.0,79.8975,80.0519,79.7884,79.8066,106400.0
2015-04-13 12:00:00,87.85,87.85,87.65,87.71,60900.0,79.8066,79.8066,79.6249,79.6794,60900.0
2015-04-13 12:30:00,87.73,87.98,87.67,87.94,53200.0,79.6976,79.9247,79.6431,79.8884,53200.0
2015-04-13 13:00:00,87.94,88.03,87.88,87.9,114000.0,79.8884,79.9701,79.8339,79.852,114000.0
2015-04-13 13:30:00,87.9,88.01,87.63,87.97,134200.0,79.852,79.952,79.6067,79.9156,134200.0
2015-04-13 14:00:00,87.97,87.97,87.68,87.71,112100.0,79.9156,79.9156,79.6522,79.6794,112100.0
2015-04-13 14:30:00,87.71,87.77,87.63,87.67,102400.0,79.6794,79.7339,79.6067,79.6431,102400.0
2015-04-13 15:00:00,87.68,87.97,87.57,87.59,135200.0,79.6522,79.9156,79.5522,79.5704,135200.0
2015-04-13 15:30:00,87.57,87.8,87.5,87.75,267700.0,79.5522,79.7612,79.4887,79.7158,267700.0
2015-04-14 09:30:00,88.79,89.9,88.58,89.16,214800.0,80.6605,81.6689,80.4698,80.9967,214800.0
2015-04-14 10:00:00,89.21,90.11,89.1,90.11,191100.0,81.0421,81.8597,80.9422,81.8597,191100.0
2015-04-14 10:30:00,90.06,90.65,89.77,90.63,208800.0,81.8143,82.3502,81.5508,82.3321,208800.0
2015-04-14 11:00:00,90.6,91.17,90.34,91.12,364300.0,82.3048,82.8226,82.0686,82.7772,364300.0
2015-04-14 11:30:00,91.11,91.11,90.74,90.85,83800.0,82.7681,82.7681,82.432,82.5319,83800.0
2015-04-14 12:00:00,90.84,90.87,90.46,90.5,98700.0,82.5228,82.5501,82.1776,82.214,98700.0
2015-04-14 12:30:00,90.5,90.88,90.46,90.82,49200.0,82.214,82.5592,82.1776,82.5047,49200.0
2015-04-14 13:00:00,90.81,91.42,90.79,91.35,66100.0,82.4956,83.0497,82.4774,82.9862,66100.0
2015-04-14 13:30:00,91.37,91.49,91.05,91.11,52800.0,83.0043,83.1133,82.7136,82.7681,52800.0
2015-04-14 14:00:00,91.09,91.45,91.03,91.25,77400.0,82.75,83.077,82.6955,82.8953,77400.0
2015-04-14 14:30:00,91.25,91.43,91.22,91.33,63700.0,82.8953,83.0588,82.8681,82.968,63700.0
2015-04-14 15:00:00,91.29,92.5,91.29,92.39,275800.0,82.9316,84.0309,82.9316,83.9309,275800.0
2015-04-14 15:30:00,92.38,92.4,91.65,91.82,425300.0,83.9218,83.94,83.2587,83.4131,425300.0
2015-04-15 09:30:00,92.45,93.5,92.17,93.14,148600.0,83.9854,84.9393,83.7311,84.6123,148600.0
2015-04-15 10:00:00,93.13,93.16,92.22,92.36,164200.0,84.6032,84.6304,83.7765,83.9037,164200.0
2015-04-15 10:30:00,92.37,92.43,91.9,92.0,189700.0,83.9128,83.9673,83.4858,83.5766,189700.0
2015-04-15 11:00:00,92.0,92.25,91.94,92.1,138100.0,83.5766,83.8038,83.5221,83.6675,138100.0
2015-04-15 11:30:00,92.11,92.18,92.0,92.03,41700.0,83.6766,83.7402,83.5766,83.6039,41700.0
2015-04-15 12:00:00,92.04,92.05,91.62,91.69,82500.0,83.613,83.6221,83.2314,83.295,82500.0
2015-04-15 12:30:00,91.71,91.87,91.54,91.62,38200.0,83.3132,83.4585,83.1588,83.2314,38200.0
2015-04-15 13:00:00,91.62,91.95,91.57,91.9,45900.0,83.2314,83.5312,83.186,83.4858,45900.0
2015-04-15 13:30:00,91.88,91.95,91.69,91.73,43400.0,83.4676,83.5312,83.295,83.3314,43400.0
2015-04-15 14:00:00,91.75,91.94,91.71,91.76,35300.0,83.3495,83.5221,83.3132,83.3586,35300.0
2015-04-15 14:30:00,91.77,91.79,91.67,91.76,43100.0,83.3677,83.3859,83.2769,83.3586,43100.0
2015-04-15 15:00:00,91.78,91.8,91.54,91.7,128400.0,83.3768,83.395,83.1588,83.3041,128400.0
2015-04-15 15:30:00,91.68,91.77,91.59,91.7,159900.0,83.2859,83.3677,83.2042,83.3041,159900.0
2015-04-16 09:30:00,91.77,92.0,91.02,91.79,57300.0,83.3677,83.5766,82.6864,83.3859,57300.0
2015-04-16 10:00:00,91.8,92.2,91.53,92.16,97300.0,83.395,83.7583,83.1497,83.722,97300.0
2015-04-16 10:30:00,92.15,92.16,91.62,91.86,118500.0,83.7129,83.722,83.2314,83.4495,118500.0
2015-04-16 11:00:00,91.85,91.92,91.33,91.45,95800.0,83.4404,83.504,82.968,83.077,95800.0
2015-04-16 11:30:00,91.42,91.59,91.33,91.52,62300.0,83.0497,83.2042,82.968,83.1406,62300.0
2015-04-16 12:00:00,91.5,91.76,91.4,91.51,71900.0,83.1224,83.3586,83.0316,83.1315,71900.0
2015-04-16 12:30:00,91.5,91.5,91.37,91.46,69500.0,83.1224,83.1224,83.0043,83.0861,69500.0
2015-04-16 13:00:00,91.44,91.5,91.18,91.27,23700.0,83.0679,83.1224,82.8317,82.9135,23700.0
2015-04-16 13:30:00,91.3,91.43,91.22,91.41,31100.0,82.9407,83.0588,82.8681,83.0407,31100.0
2015-04-16 14:00:00,91.4,91.5,91.35,91.44,24300.0,83.0316,83.1224,82.9862,83.0679,24300.0
2015-04-16 14:30:00,91.45,91.55,91.38,91.44,24700.0,83.077,83.1678,83.0134,83.0679,24700.0
2015-04-16 15:00:00,91.42,91.46,91.31,91.39,61200.0,83.0497,83.0861,82.9498,83.0225,61200.0
2015-04-16 15:30:00,91.37,91.43,91.27,91.33,77800.0,83.0043,83.0588,82.9135,82.968,77800.0
2015-04-17 09:30:00,90.75,90.94,89.98,90.24,88400.0,82.4411,82.6137,81.7416,81.9778,88400.0
2015-04-17 10:00:00,90.17,90.29,89.99,90.11,128300.0,81.9142,82.0232,81.7507,81.8597,128300.0
2015-04-17 10:30:00,90.1,90.2,90.02,90.09,58600.0,81.8506,81.9414,81.7779,81.8415,58600.0
2015-04-17 11:00:00,90.07,90.32,89.96,90.2,114100.0,81.8233,82.0505,81.7234,81.9414,114100.0
2015-04-17 11:30:00,90.2,90.42,90.16,90.29,38200.0,81.9414,82.1413,81.9051,82.0232,38200.0
2015-04-17 12:00:00,90.29,90.4,90.19,90.27,32600.0,82.0232,82.1231,81.9324,82.005,32600.0
2015-04-17 12:30:00,90.24,90.38,90.19,90.23,23700.0,81.9778,82.105,81.9324,81.9687,23700.0
2015-04-17 13:00:00,90.24,90.25,90.19,90.22,50000.0,81.9778,81.9869,81.9324,81.9596,50000.0
2015-04-17 13:30:00,90.21,90.3,90.07,90.07,48300.0,81.9505,82.0323,81.8233,81.8233,48300.0
2015-04-17 14:00:00,90.09,90.17,90.03,90.1,25200.0,81.8415,81.9142,81.787,81.8506,25200.0
2015-04-17 14:30:00,90.09,90.11,89.87,89.89,66000.0,81.8415,81.8597,81.6417,81.6598,66000.0
2015-04-17 15:00:00,89.89,90.05,89.85,90.0,84200.0,81.6598,81.8052,81.6235,81.7598,84200.0
2015-04-17 15:30:00,90.0,90.32,90.0,90.17,190300.0,81.7598,82.0505,81.7598,81.9142,190300.0
2015-04-20 09:30:00,92.3,92.3,90.84,91.48,170300.0,83.8492,83.8492,82.5228,83.1043,170300.0
2015-04-20 10:00:00,91.45,91.56,91.26,91.46,61400.0,83.077,83.1769,82.9044,83.0861,61400.0
2015-04-20 10:30:00,91.46,91.84,91.27,91.57,143200.0,83.0861,83.4313,82.9135,83.186,143200.0
2015-04-20 11:00:00,91.59,91.85,91.5,91.58,113600.0,83.2042,83.4404,83.1224,83.1951,113600.0
2015-04-20 11:30:00,91.6,92.07,91.57,92.07,79800.0,83.2133,83.6402,83.186,83.6402,79800.0
2015-04-20 12:00:00,92.03,92.18,91.73,91.79,71100.0,83.6039,83.7402,83.3314,83.3859,71100.0
2015-04-20 12:30:00,91.79,91.84,91.66,91.73,35200.0,83.3859,83.4313,83.2678,83.3314,35200.0
2015-04-20 13:00:00,91.74,91.82,91.65,91.73,45700.0,83.3404,83.4131,83.2587,83.3314,45700.0
2015-04-20 13:30:00,91.75,91.88,91.72,91.8,35000.0,83.3495,83.4676,83.3223,83.395,35000.0
2015-04-20 14:00:00,91.8,91.82,91.69,91.71,39200.0,83.395,83.4131,83.295,83.3132,39200.0
2015-04-20 14:30:00,91.72,91.87,91.66,91.68,31000.0,83.3223,83.4585,83.2678,83.2859,31000.0
2015-04-20 15:00:00,91.68,91.74,91.53,91.53,92500.0,83.2859,83.3404,83.1497,83.1497,92500.0
2015-04-20 15:30:00,91.52,91.72,91.34,91.5,199500.0,83.1406,83.3223,82.9771,83.1224,199500.0
2015-04-21 09:30:00,91.99,92.44,91.8,92.02,51300.0,83.5676,83.9764,83.395,83.5948,51300.0
2015-04-21 10:00:00,92.02,92.07,91.81,92.0,46000.0,83.5948,83.6402,83.404,83.5766,46000.0
2015-04-21 10:30:00,92.01,92.03,91.85,91.9,32000.0,83.5857,83.6039,83.4404,83.4858,32000.0
2015-04-21 11:00:00,91.87,92.2,91.87,91.98,47800.0,83.4585,83.7583,83.4585,83.5585,47800.0
2015-04-21 11:30:00,91.93,91.94,91.78,91.83,16500.0,83.513,83.5221,83.3768,83.4222,16500.0
2015-04-21 12:00:00,91.84,92.04,91.82,91.99,19000.0,83.4313,83.613,83.4131,83.5676,19000.0
2015-04-21 12:30:00,92.0,92.02,91.91,91.99,17500.0,83.5766,83.5948,83.4949,83.5676,17500.0
2015-04-21 13:00:00,92.0,92.07,91.95,92.06,23000.0,83.5766,83.6402,83.5312,83.6311,23000.0
2015-04-21 13:30:00,92.05,92.05,91.86,91.89,29700.0,83.6221,83.6221,83.4495,83.4767,29700.0
2015-04-21 14:00:00,91.87,92.16,91.77,92.16,17600.0,83.4585,83.722,83.3677,83.722,17600.0
2015-04-21 14:30:00,92.18,92.23,92.04,92.22,27600.0,83.7402,83.7856,83.613,83.7765,27600.0
2015-04-21 15:00:00,92.23,92.26,91.96,91.99,48600.0,83.7856,83.8128,83.5403,83.5676,48600.0
2015-04-21 15:30:00,91.99,92.0,91.9,92.0,108600.0,83.5676,83.5766,83.4858,83.5766,108600.0
2015-04-22 09:30:00,92.39,92.39,91.3,91.36,45700.0,83.9309,83.9309,82.9407,82.9952,45700.0
2015-04-22 10:00:00,91.3,91.59,91.3,91.46,47600.0,82.9407,83.2042,82.9407,83.0861,47600.0
2015-04-22 10:30:00,91.46,91.6,91.23,91.53,62700.0,83.0861,83.2133,82.8771,83.1497,62700.0
2015-04-22 11:00:00,91.52,91.62,91.39,91.53,47300.0,83.1406,83.2314,83.0225,83.1497,47300.0
2015-04-22 11:30:00,91.53,91.57,91.39,91.57,21600.0,83.1497,83.186,83.0225,83.186,21600.0
2015-04-22 12:00:00,91.61,91.61,91.41,91.56,21800.0,83.2223,83.2223,83.0407,83.1769,21800.0
2015-04-22 12:30:00,91.6,91.79,91.54,91.76,12900.0,83.2133,83.3859,83.1588,83.3586,12900.0
2015-04-22 13:00:00,91.73,91.82,91.7,91.75,12200.0,83.3314,83.4131,83.3041,83.3495,12200.0
2015-04-22 13:30:00,91.74,91.86,91.67,91.73,24400.0,83.3404,83.4495,83.2769,83.3314,24400.0
2015-04-22 14:00:00,91.71,91.72,91.64,91.68,29700.0,83.3132,83.3223,83.2496,83.2859,29700.0
2015-04-22 14:30:00,91.69,91.72,91.66,91.69,27900.0,83.295,83.3223,83.2678,83.295,27900.0
2015-04-22 15:00:00,91.69,91.85,91.68,91.84,71600.0,83.295,83.4404,83.2859,83.4313,71600.0
2015-04-22 15:30:00,91.83,91.85,91.65,91.79,112300.0,83.4222,83.4404,83.2587,83.3859,112300.0
2015-04-23 09:30:00,91.75,91.95,91.25,91.42,61100.0,83.3495,83.5312,82.8953,83.0497,61100.0
2015-04-23 10:00:00,91.44,91.62,91.16,91.4,33100.0,83.0679,83.2314,82.8135,83.0316,33100.0
2015-04-23 10:30:00,91.43,91.6,91.4,91.51,51000.0,83.0588,83.2133,83.0316,83.1315,51000.0
2015-04-23 11:00:00,91.48,91.59,91.44,91.53,20700.0,83.1043,83.2042,83.0679,83.1497,20700.0
2015-04-23 11:30:00,91.55,91.76,91.44,91.71,36300.0,83.1678,83.3586,83.0679,83.3132,36300.0
2015-04-23 12:00:00,91.73,91.73,91.46,91.52,51900.0,83.3314,83.3314,83.0861,83.1406,51900.0
2015-04-23 12:30:00,91.52,91.97,91.52,91.97,18800.0,83.1406,83.5494,83.1406,83.5494,18800.0
2015-04-23 13:00:00,91.97,92.06,91.93,92.04,20000.0,83.5494,83.6311,83.513,83.613,20000.0
2015-04-23 13:30:00,92.05,92.13,91.91,92.05,13000.0,83.6221,83.6947,83.4949,83.6221,13000.0
2015-04-23 14:00:00,92.08,92.15,91.89,91.99,42300.0,83.6493,83.7129,83.4767,83.5676,42300.0
2015-04-23 14:30:00,91.99,92.03,91.86,91.9,30800.0,83.5676,83.6039,83.4495,83.4858,30800.0
2015-04-23 15:00:00,91.91,92.06,91.75,91.86,132500.0,83.4949,83.6311,83.3495,83.4495,132500.0
2015-04-23 15:30:00,91.88,91.9,91.4,91.46,135100.0,83.4676,83.4858,83.0316,83.0861,135100.0
2015-04-24 09:30:00,91.75,91.75,90.77,91.25,59500.0,83.3495,83.3495,82.4593,82.8953,59500.0
2015-04-24 10:00:00,91.24,91.54,91.04,91.46,28200.0,82.8862,83.1588,82.7045,83.0861,28200.0
2015-04-24 10:30:00,91.48,91.53,91.43,91.48,39300.0,83.1043,83.1497,83.0588,83.1043,39300.0
2015-04-24 11:00:00,91.48,91.48,91.31,91.41,51500.0,83.1043,83.1043,82.9498,83.0407,51500.0
2015-04-24 11:30:00,91.41,91.47,91.34,91.41,42900.0,83.0407,83.0952,82.9771,83.0407,42900.0
2015-04-24 12:00:00,91.4,91.4,91.14,91.2,30200.0,83.0316,83.0316,82.7954,82.8499,30200.0
2015-04-24 12:30:00,91.18,91.22,91.14,91.16,29000.0,82.8317,82.8681,82.7954,82.8135,29000.0
2015-04-24 13:00:00,91.17,91.23,91.14,91.22,35300.0,82.8226,82.8771,82.7954,82.8681,35300.0
2015-04-24 13:30:00,91.22,91.34,91.19,91.27,38800.0,82.8681,82.9771,82.8408,82.9135,38800.0
2015-04-24 14:00:00,91.27,91.27,90.98,90.99,42000.0,82.9135,82.9135,82.65,82.6591,42000.0
2015-04-24 14:30:00,91.0,91.0,90.82,90.83,31800.0,82.6682,82.6682,82.5047,82.5138,31800.0
2015-04-24 15:00:00,90.84,90.88,90.75,90.83,43800.0,82.5228,82.5592,82.4411,82.5138,43800.0
2015-04-24 15:30:00,90.83,90.99,90.82,90.93,119900.0,82.5138,82.6591,82.5047,82.6046,119900.0
2015-04-27 09:30:00,90.95,91.0,90.3,90.38,48200.0,82.6228,82.6682,82.0323,82.105,48200.0
2015-04-27 10:00:00,90.38,90.61,90.22,90.26,83600.0,82.105,82.3139,81.9596,81.996,83600.0
2015-04-27 10:30:00,90.28,90.45,89.98,90.02,42900.0,82.0141,82.1686,81.7416,81.7779,42900.0
2015-04-27 11:00:00,90.03,90.14,89.92,89.96,21400.0,81.787,81.8869,81.6871,81.7234,21400.0
2015-04-27 11:30:00,89.94,90.03,89.67,89.78,149500.0,81.7053,81.787,81.46,81.5599,149500.0
2015-04-27 12:00:00,89.76,89.84,89.23,89.39,40600.0,81.5417,81.6144,81.0603,81.2056,40600.0
2015-04-27 12:30:00,89.38,89.64,89.33,89.35,18800.0,81.1965,81.4327,81.1511,81.1693,18800.0
2015-04-27 13:00:00,89.35,89.46,89.14,89.42,35100.0,81.1693,81.2692,80.9785,81.2329,35100.0
2015-04-27 13:30:00,89.44,89.63,89.42,89.45,32900.0,81.251,81.4236,81.2329,81.2601,32900.0
2015-04-27 14:00:00,89.44,89.46,89.12,89.37,51200.0,81.251,81.2692,80.9603,81.1874,51200.0
2015-04-27 14:30:00,89.38,89.42,89.28,89.37,66800.0,81.1965,81.2329,81.1057,81.1874,66800.0
2015-04-27 15:00:00,89.34,89.38,89.16,89.18,67100.0,81.1602,81.1965,80.9967,81.0148,67100.0
2015-04-27 15:30:00,89.17,89.43,89.16,89.29,132900.0,81.0057,81.2419,80.9967,81.1148,132900.0
2015-04-28 09:30:00,88.81,89.2,88.56,88.64,83700.0,80.6787,81.033,80.4516,80.5243,83700.0
2015-04-28 10:00:00,88.62,88.83,88.42,88.54,136700.0,80.5061,80.6969,80.3244,80.4334,136700.0
2015-04-28 10:30:00,88.54,89.52,88.46,89.52,101100.0,80.4334,81.3237,80.3608,81.3237,101100.0
2015-04-28 11:00:00,89.55,89.82,89.48,89.73,35700.0,81.351,81.5962,81.2874,81.5145,35700.0
2015-04-28 11:30:00,89.71,89.82,89.47,89.61,23300.0,81.4963,81.5962,81.2783,81.4055,23300.0
2015-04-28 12:00:00,89.62,89.86,89.6,89.8,21200.0,81.4145,81.6326,81.3964,81.5781,21200.0
2015-04-28 12:30:00,89.81,89.81,89.66,89.66,8500.0,81.5872,81.5872,81.4509,81.4509,8500.0
2015-04-28 13:00:00,89.68,89.7,89.59,89.66,17000.0,81.4691,81.4872,81.3873,81.4509,17000.0
2015-04-28 13:30:00,89.64,89.7,89.45,89.45,26000.0,81.4327,81.4872,81.2601,81.2601,26000.0
2015-04-28 14:00:00,89.47,89.48,89.19,89.24,39900.0,81.2783,81.2874,81.0239,81.0693,39900.0
2015-04-28 14:30:00,89.24,89.28,89.0,89.06,103200.0,81.0693,81.1057,80.8513,80.9058,103200.0
2015-04-28 15:00:00,89.08,89.08,88.89,88.94,84800.0,80.924,80.924,80.7514,80.7968,84800.0
2015-04-28 15:30:00,88.95,89.13,88.94,89.1,133900.0,80.8059,80.9694,80.7968,80.9422,133900.0
2015-04-29 09:30:00,89.08,89.08,88.59,88.59,25600.0,80.924,80.924,80.4789,80.4789,25600.0
2015-04-29 10:00:00,88.48,88.95,88.44,88.83,20700.0,80.3789,80.8059,80.3426,80.6969,20700.0
2015-04-29 10:30:00,88.8,88.88,88.41,88.46,25200.0,80.6696,80.7423,80.3153,80.3608,25200.0
2015-04-29 11:00:00,88.46,88.59,88.36,88.44,26100.0,80.3608,80.4789,80.2699,80.3426,26100.0
2015-04-29 11:30:00,88.44,88.44,88.22,88.26,19300.0,80.3426,80.3426,80.1427,80.1791,19300.0
2015-04-29 12:00:00,88.28,88.29,87.81,87.84,19800.0,80.1972,80.2063,79.7703,79.7975,19800.0
2015-04-29 12:30:00,87.81,88.1,87.81,87.87,16400.0,79.7703,80.0337,79.7703,79.8248,16400.0
2015-04-29 13:00:00,87.85,88.03,87.82,87.89,21100.0,79.8066,79.9701,79.7794,79.8429,21100.0
2015-04-29 13:30:00,87.92,88.11,87.92,88.06,25600.0,79.8702,80.0428,79.8702,79.9974,25600.0
2015-04-29 14:00:00,88.02,88.18,87.99,88.18,45500.0,79.961,80.1064,79.9338,80.1064,45500.0
2015-04-29 14:30:00,88.15,88.3,88.07,88.1,28600.0,80.0791,80.2154,80.0065,80.0337,28600.0
2015-04-29 15:00:00,88.11,88.11,87.82,87.87,38900.0,80.0428,80.0428,79.7794,79.8248,38900.0
2015-04-29 15:30:00,87.87,87.97,87.79,87.8,112300.0,79.8248,79.9156,79.7521,79.7612,112300.0
2015-04-30 09:30:00,87.58,88.27,87.4,87.4,45600.0,79.5613,80.1882,79.3978,79.3978,45600.0
2015-04-30 10:00:00,87.39,87.63,87.25,87.35,44400.0,79.3887,79.6067,79.2615,79.3524,44400.0
2015-04-30 10:30:00,87.34,87.44,87.25,87.38,33600.0,79.3433,79.4341,79.2615,79.3796,33600.0
2015-04-30 11:00:00,87.38,87.67,87.38,87.49,36100.0,79.3796,79.6431,79.3796,79.4796,36100.0
2015-04-30 11:30:00,87.5,87.62,87.38,87.43,15400.0,79.4887,79.5977,79.3796,79.4251,15400.0
2015-04-30 12:00:00,87.43,87.47,87.19,87.29,16900.0,79.4251,79.4614,79.207,79.2979,16900.0
2015-04-30 12:30:00,87.3,87.43,87.25,87.41,30300.0,79.307,79.4251,79.2615,79.4069,30300.0
2015-04-30 13:00:00,87.48,87.85,87.48,87.69,35100.0,79.4705,79.8066,79.4705,79.6613,35100.0
2015-04-30 13:30:00,87.69,87.8,87.45,87.45,39700.0,79.6613,79.7612,79.4432,79.4432,39700.0
2015-04-30 14:00:00,87.45,87.58,87.28,87.42,40400.0,79.4432,79.5613,79.2888,79.416,40400.0
2015-04-30 14:30:00,87.44,87.44,87.18,87.18,23900.0,79.4341,79.4341,79.198,79.198,23900.0
2015-04-30 15:00:00,87.17,87.19,86.85,87.07,56000.0,79.1889,79.207,78.8982,79.098,56000.0
2015-04-30 15:30:00,87.08,87.31,87.05,87.2,93400.0,79.1071,79.316,79.0799,79.2161,93400.0
2015-05-01 09:30:00,87.52,88.05,87.43,87.79,107000.0,79.5068,79.9883,79.4251,79.7521,107000.0
2015-05-01 10:00:00,87.69,88.34,87.57,88.29,36200.0,79.6613,80.2517,79.5522,80.2063,36200.0
2015-05-01 10:30:00,88.3,88.33,87.99,88.06,18600.0,80.2154,80.2427,79.9338,79.9974,18600.0
2015-05-01 11:00:00,88.07,88.19,88.0,88.1,18800.0,80.0065,80.1155,79.9429,80.0337,18800.0
2015-05-01 11:30:00,88.13,88.17,87.85,88.01,24500.0,80.061,80.0973,79.8066,79.952,24500.0
2015-05-01 12:00:00,87.97,88.03,87.81,87.86,13900.0,79.9156,79.9701,79.7703,79.8157,13900.0
2015-05-01 12:30:00,87.85,87.92,87.77,87.86,16900.0,79.8066,79.8702,79.7339,79.8157,16900.0
2015-05-01 13:00:00,87.84,87.84,87.72,87.84,30800.0,79.7975,79.7975,79.6885,79.7975,30800.0
2015-05-01 13:30:00,87.85,88.02,87.72,87.97,25500.0,79.8066,79.961,79.6885,79.9156,25500.0
2015-05-01 14:00:00,87.95,88.12,87.9,88.03,34500.0,79.8975,80.0519,79.852,79.9701,34500.0
2015-05-01 14:30:00,88.03,88.25,87.98,88.04,48200.0,79.9701,80.17,79.9247,79.9792,48200.0
2015-05-01 15:00:00,88.05,88.4,88.04,88.29,68500.0,79.9883,80.3062,79.9792,80.2063,68500.0
2015-05-01 15:30:00,88.28,88.42,88.12,88.13,127300.0,80.1972,80.3244,80.0519,80.061,127300.0
2015-05-04 09:30:00,88.25,89.38,88.25,89.17,31000.0,80.17,81.1965,80.17,81.0057,31000.0
2015-05-04 10:00:00,89.17,89.39,88.62,88.62,128500.0,81.0057,81.2056,80.5061,80.5061,128500.0
2015-05-04 10:30:00,88.64,88.77,88.39,88.43,79500.0,80.5243,80.6424,80.2972,80.3335,79500.0
2015-05-04 11:00:00,88.44,88.74,88.44,88.57,42600.0,80.3426,80.6151,80.3426,80.4607,42600.0
2015-05-04 11:30:00,88.62,88.65,88.48,88.55,73400.0,80.5061,80.5334,80.3789,80.4425,73400.0
2015-05-04 12:00:00,88.53,88.59,88.45,88.55,30100.0,80.4243,80.4789,80.3517,80.4425,30100.0
2015-05-04 12:30:00,88.57,88.57,88.32,88.36,19000.0,80.4607,80.4607,80.2336,80.2699,19000.0
2015-05-04 13:00:00,88.36,88.39,88.21,88.25,10200.0,80.2699,80.2972,80.1336,80.17,10200.0
2015-05-04 13:30:00,88.26,88.55,88.25,88.53,21200.0,80.1791,80.4425,80.17,80.4243,21200.0
2015-05-04 14:00:00,88.55,88.6,88.47,88.56,32600.0,80.4425,80.4879,80.3698,80.4516,32600.0
2015-05-04 14:30:00,88.53,88.57,88.45,88.48,10900.0,80.4243,80.4607,80.3517,80.3789,10900.0
2015-05-04 15:00:00,88.48,88.53,88.44,88.49,20600.0,80.3789,80.4243,80.3426,80.388,20600.0
2015-05-04 15:30:00,88.48,88.48,88.27,88.28,60000.0,80.3789,80.3789,80.1882,80.1972,60000.0
2015-05-05 09:30:00,88.15,88.35,87.77,87.98,29300.0,80.0791,80.2608,79.7339,79.9247,29300.0
2015-05-05 10:00:00,87.83,87.95,87.57,87.84,31200.0,79.7884,79.8975,79.5522,79.7975,31200.0
2015-05-05 10:30:00,87.82,88.01,87.4,87.4,28900.0,79.7794,79.952,79.3978,79.3978,28900.0
2015-05-05 11:00:00,87.34,87.47,87.1,87.13,23300.0,79.3433,79.4614,79.1253,79.1525,23300.0
2015-05-05 11:30:00,87.05,87.19,87.02,87.17,9700.0,79.0799,79.207,79.0526,79.1889,9700.0
2015-05-05 12:00:00,87.18,87.36,87.11,87.3,21100.0,79.198,79.3615,79.1344,79.307,21100.0
2015-05-05 12:30:00,87.32,87.4,87.24,87.32,8800.0,79.3251,79.3978,79.2525,79.3251,8800.0
2015-05-05 13:00:00,87.31,87.32,87.02,87.12,11400.0,79.316,79.3251,79.0526,79.1434,11400.0
2015-05-05 13:30:00,87.11,87.14,86.94,87.13,18800.0,79.1344,79.1616,78.9799,79.1525,18800.0
2015-05-05 14:00:00,87.11,87.23,86.96,87.12,15600.0,79.1344,79.2434,78.9981,79.1434,15600.0
2015-05-05 14:30:00,87.11,87.22,87.06,87.21,20400.0,79.1344,79.2343,79.0889,79.2252,20400.0
2015-05-05 15:00:00,87.21,87.36,87.03,87.35,33600.0,79.2252,79.3615,79.0617,79.3524,33600.0
2015-05-05 15:30:00,87.35,87.53,87.06,87.1,110000.0,79.3524,79.5159,79.0889,79.1253,110000.0
2015-05-06 09:30:00,87.3,87.75,86.69,86.96,22300.0,79.4979,79.9077,78.9424,79.1883,22300.0
2015-05-06 10:00:00,86.91,87.36,86.73,87.27,58100.0,79.1428,79.5526,78.9789,79.4706,58100.0
2015-05-06 10:30:00,87.28,87.32,87.08,87.28,29300.0,79.4797,79.5161,79.2976,79.4797,29300.0
2015-05-06 11:00:00,87.28,87.3,86.95,87.06,76300.0,79.4797,79.4979,79.1792,79.2794,76300.0
2015-05-06 11:30:00,87.06,87.11,86.96,87.02,61000.0,79.2794,79.3249,79.1883,79.243,61000.0
2015-05-06 12:00:00,87.03,87.03,86.84,86.97,21200.0,79.2521,79.2521,79.079,79.1974,21200.0
2015-05-06 12:30:00,86.97,87.04,86.91,87.03,22400.0,79.1974,79.2612,79.1428,79.2521,22400.0
2015-05-06 13:00:00,87.03,87.31,86.93,87.31,24400.0,79.2521,79.507,79.161,79.507,24400.0
2015-05-06 13:30:00,87.31,87.32,87.19,87.2,17100.0,79.507,79.5161,79.3978,79.4069,17100.0
2015-05-06 14:00:00,87.21,87.29,87.07,87.14,18200.0,79.416,79.4888,79.2885,79.3522,18200.0
2015-05-06 14:30:00,87.14,87.18,87.03,87.12,23900.0,79.3522,79.3887,79.2521,79.334,23900.0
2015-05-06 15:00:00,87.14,87.24,86.99,87.05,117700.0,79.3522,79.4433,79.2156,79.2703,117700.0
2015-05-06 15:30:00,87.06,87.25,86.93,87.21,206200.0,79.2794,79.4524,79.161,79.416,206200.0
2015-05-07 09:30:00,87.02,87.88,86.87,87.46,24600.0,79.243,80.0261,79.1064,79.6436,24600.0
2015-05-07 10:00:00,87.47,87.64,87.4,87.52,84600.0,79.6527,79.8075,79.589,79.6983,84600.0
2015-05-07 10:30:00,87.53,87.61,87.42,87.59,18600.0,79.7074,79.7802,79.6072,79.762,18600.0
2015-05-07 11:00:00,87.58,87.59,87.41,87.56,63200.0,79.7529,79.762,79.5981,79.7347,63200.0
2015-05-07 11:30:00,87.56,87.57,87.06,87.15,38700.0,79.7347,79.7438,79.2794,79.3613,38700.0
2015-05-07 12:00:00,87.16,87.53,87.16,87.47,20900.0,79.3704,79.7074,79.3704,79.6527,20900.0
2015-05-07 12:30:00,87.47,87.53,87.41,87.49,27000.0,79.6527,79.7074,79.5981,79.671,27000.0
2015-05-07 13:00:00,87.5,87.57,87.37,87.48,36800.0,79.6801,79.7438,79.5617,79.6618,36800.0
2015-05-07 13:30:00,87.5,87.55,87.44,87.44,14800.0,79.6801,79.7256,79.6254,79.6254,14800.0
2015-05-07 14:00:00,87.48,87.56,87.46,87.49,63700.0,79.6618,79.7347,79.6436,79.671,63700.0
2015-05-07 14:30:00,87.52,87.54,87.47,87.48,19700.0,79.6983,79.7165,79.6527,79.6618,19700.0
2015-05-07 15:00:00,87.52,87.53,87.41,87.47,46000.0,79.6983,79.7074,79.5981,79.6527,46000.0
2015-05-07 15:30:00,87.48,87.48,87.21,87.31,128900.0,79.6618,79.6618,79.416,79.507,128900.0
2015-05-08 09:30:00,87.99,88.62,87.75,88.47,111500.0,80.1263,80.7,79.9077,80.5634,111500.0
2015-05-08 10:00:00,88.49,88.55,88.12,88.2,37200.0,80.5816,80.6362,80.2446,80.3175,37200.0
2015-05-08 10:30:00,88.18,88.22,87.91,87.99,60700.0,80.2993,80.3357,80.0534,80.1263,60700.0
2015-05-08 11:00:00,87.99,88.1,87.92,87.99,37600.0,80.1263,80.2264,80.0625,80.1263,37600.0
2015-05-08 11:30:00,87.97,88.02,87.84,87.95,18700.0,80.1081,80.1536,79.9897,80.0898,18700.0
2015-05-08 12:00:00,87.98,88.0,87.89,87.98,13000.0,80.1172,80.1354,80.0352,80.1172,13000.0
2015-05-08 12:30:00,87.98,88.0,87.86,87.86,17000.0,80.1172,80.1354,80.0079,80.0079,17000.0
2015-05-08 13:00:00,87.89,87.9,87.79,87.79,25500.0,80.0352,80.0443,79.9441,79.9441,25500.0
2015-05-08 13:30:00,87.8,87.93,87.74,87.85,42600.0,79.9532,80.0716,79.8986,79.9988,42600.0
2015-05-08 14:00:00,87.85,87.85,87.76,87.78,19300.0,79.9988,79.9988,79.9168,79.935,19300.0
2015-05-08 14:30:00,87.8,87.8,87.74,87.75,28400.0,79.9532,79.9532,79.8986,79.9077,28400.0
2015-05-08 15:00:00,87.76,87.8,87.63,87.65,36000.0,79.9168,79.9532,79.7984,79.8167,36000.0
2015-05-08 15:30:00,87.64,87.67,87.41,87.42,102300.0,79.8075,79.8349,79.5981,79.6072,102300.0
2015-05-11 09:30:00,87.51,88.05,87.43,87.83,84200.0,79.6892,80.1809,79.6163,79.9806,84200.0
2015-05-11 10:00:00,87.87,87.91,87.51,87.51,34100.0,80.017,80.0534,79.6892,79.6892,34100.0
2015-05-11 10:30:00,87.42,87.52,87.35,87.4,27100.0,79.6072,79.6983,79.5435,79.589,27100.0
2015-05-11 11:00:00,87.41,87.56,87.4,87.51,34800.0,79.5981,79.7347,79.589,79.6892,34800.0
2015-05-11 11:30:00,87.55,87.7,87.48,87.48,24400.0,79.7256,79.8622,79.6618,79.6618,24400.0
2015-05-11 12:00:00,87.5,87.5,87.36,87.41,25400.0,79.6801,79.6801,79.5526,79.5981,25400.0
2015-05-11 12:30:00,87.42,87.44,87.25,87.25,31800.0,79.6072,79.6254,79.4524,79.4524,31800.0
2015-05-11 13:00:00,87.27,87.45,87.26,87.42,22800.0,79.4706,79.6345,79.4615,79.6072,22800.0
2015-05-11 13:30:00,87.41,87.65,87.37,87.54,32200.0,79.5981,79.8167,79.5617,79.7165,32200.0
2015-05-11 14:00:00,87.51,87.57,87.37,87.44,28800.0,79.6892,79.7438,79.5617,79.6254,28800.0
2015-05-11 14:30:00,87.46,87.52,87.39,87.4,29000.0,79.6436,79.6983,79.5799,79.589,29000.0
2015-05-11 15:00:00,87.4,87.53,87.27,87.47,49400.0,79.589,79.7074,79.4706,79.6527,49400.0
2015-05-11 15:30:00,87.46,87.5,87.31,87.38,91400.0,79.6436,79.6801,79.507,79.5708,91400.0
2015-05-12 09:30:00,87.05,87.39,86.61,86.7,54600.0,79.2703,79.5799,78.8696,78.9516,54600.0
2015-05-12 10:00:00,86.71,86.95,86.62,86.73,77800.0,78.9607,79.1792,78.8787,78.9789,77800.0
2015-05-12 10:30:00,86.69,87.01,86.64,86.86,58800.0,78.9424,79.2339,78.8969,79.0973,58800.0
2015-05-12 11:00:00,86.85,87.0,86.79,86.8,40800.0,79.0882,79.2247,79.0335,79.0426,40800.0
2015-05-12 11:30:00,86.82,86.9,86.6,86.6,23800.0,79.0608,79.1337,78.8605,78.8605,23800.0
2015-05-12 12:00:00,86.61,86.64,86.26,86.39,48800.0,78.8696,78.8969,78.5509,78.6693,48800.0
2015-05-12 12:30:00,86.39,86.6,86.32,86.5,27600.0,78.6693,78.8605,78.6055,78.7694,27600.0
2015-05-12 13:00:00,86.51,86.8,86.49,86.74,28000.0,78.7785,79.0426,78.7603,78.988,28000.0
2015-05-12 13:30:00,86.72,86.74,86.35,86.35,49600.0,78.9698,78.988,78.6328,78.6328,49600.0
2015-05-12 14:00:00,86.34,86.53,86.25,86.39,93700.0,78.6237,78.7967,78.5418,78.6693,93700.0
2015-05-12 14:30:00,86.44,86.74,86.24,86.32,101700.0,78.7148,78.988,78.5327,78.6055,101700.0
2015-05-12 15:00:00,86.31,86.48,86.31,86.38,78800.0,78.5964,78.7512,78.5964,78.6602,78800.0
2015-05-12 15:30:00,86.38,86.47,86.18,86.35,166900.0,78.6602,78.7421,78.478,78.6328,166900.0
2015-05-13 09:30:00,86.37,86.72,86.15,86.31,32400.0,78.651,78.9698,78.4507,78.5964,32400.0
2015-05-13 10:00:00,86.3,86.44,86.15,86.29,35300.0,78.5873,78.7148,78.4507,78.5782,35300.0
2015-05-13 10:30:00,86.31,86.31,86.0,86.16,55300.0,78.5964,78.5964,78.3141,78.4598,55300.0
2015-05-13 11:00:00,86.13,86.13,85.59,85.59,21300.0,78.4325,78.4325,77.9408,77.9408,21300.0
2015-05-13 11:30:00,85.57,85.94,85.53,85.79,60200.0,77.9225,78.2595,77.8861,78.1229,60200.0
2015-05-13 12:00:00,85.75,85.94,85.75,85.84,42600.0,78.0865,78.2595,78.0865,78.1684,42600.0
2015-05-13 12:30:00,85.84,86.01,85.82,85.97,18000.0,78.1684,78.3232,78.1502,78.2868,18000.0
2015-05-13 13:00:00,86.0,86.06,85.94,85.99,30100.0,78.3141,78.3688,78.2595,78.305,30100.0
2015-05-13 13:30:00,86.0,86.25,85.98,86.06,66700.0,78.3141,78.5418,78.2959,78.3688,66700.0
2015-05-13 14:00:00,86.12,86.2,86.01,86.01,18600.0,78.4234,78.4962,78.3232,78.3232,18600.0
2015-05-13 14:30:00,86.01,86.1,85.9,85.93,31300.0,78.3232,78.4052,78.2231,78.2504,31300.0
2015-05-13 15:00:00,85.96,86.13,85.84,85.87,34500.0,78.2777,78.4325,78.1684,78.1957,34500.0
2015-05-13 15:30:00,85.85,85.97,85.79,85.8,120700.0,78.1775,78.2868,78.1229,78.132,120700.0
2015-05-14 09:30:00,87.2,87.38,86.68,87.19,102000.0,79.4069,79.5708,78.9333,79.3978,102000.0
2015-05-14 10:00:00,87.14,87.6,86.98,87.44,68200.0,79.3522,79.7711,79.2065,79.6254,68200.0
2015-05-14 10:30:00,87.48,87.62,87.38,87.55,28700.0,79.6618,79.7893,79.5708,79.7256,28700.0
2015-05-14 11:00:00,87.53,87.79,87.44,87.76,36400.0,79.7074,79.9441,79.6254,79.9168,36400.0
2015-05-14 11:30:00,87.76,87.83,87.55,87.59,39900.0,79.9168,79.9806,79.7256,79.762,39900.0
2015-05-14 12:00:00,87.58,87.71,87.42,87.68,23500.0,79.7529,79.8713,79.6072,79.844,23500.0
2015-05-14 12:30:00,87.7,87.75,87.58,87.71,10700.0,79.8622,79.9077,79.7529,79.8713,10700.0
2015-05-14 13:00:00,87.71,87.81,87.65,87.76,23900.0,79.8713,79.9624,79.8167,79.9168,23900.0
2015-05-14 13:30:00,87.77,87.9,87.73,87.9,27100.0,79.9259,80.0443,79.8895,80.0443,27100.0
2015-05-14 14:00:00,87.9,88.04,87.87,88.03,32600.0,80.0443,80.1718,80.017,80.1627,32600.0
2015-05-14 14:30:00,88.03,88.28,88.02,88.28,44900.0,80.1627,80.3904,80.1536,80.3904,44900.0
2015-05-14 15:00:00,88.28,88.39,87.88,87.91,103100.0,80.3904,80.4905,80.0261,80.0534,103100.0
2015-05-14 15:30:00,87.91,87.91,87.44,87.75,318000.0,80.0534,80.0534,79.6254,79.9077,318000.0
2015-05-15 09:30:00,87.85,88.12,87.74,88.0,62700.0,79.9988,80.2446,79.8986,80.1354,62700.0
2015-05-15 10:00:00,87.98,87.98,87.55,87.83,30600.0,80.1172,80.1172,79.7256,79.9806,30600.0
2015-05-15 10:30:00,87.85,88.02,87.82,87.9,42600.0,79.9988,80.1536,79.9715,80.0443,42600.0
2015-05-15 11:00:00,87.89,88.12,87.89,88.0,22300.0,80.0352,80.2446,80.0352,80.1354,22300.0
2015-05-15 11:30:00,87.97,88.13,87.95,88.07,42000.0,80.1081,80.2538,80.0898,80.1991,42000.0
2015-05-15 12:00:00,88.1,88.17,88.04,88.15,16100.0,80.2264,80.2902,80.1718,80.272,16100.0
2015-05-15 12:30:00,88.15,88.2,88.1,88.12,22900.0,80.272,80.3175,80.2264,80.2446,22900.0
2015-05-15 13:00:00,88.13,88.23,88.12,88.23,27900.0,80.2538,80.3448,80.2446,80.3448,27900.0
2015-05-15 13:30:00,88.23,88.33,88.22,88.31,26500.0,80.3448,80.4359,80.3357,80.4177,26500.0
2015-05-15 14:00:00,88.29,88.3,88.2,88.25,38500.0,80.3995,80.4086,80.3175,80.363,38500.0
2015-05-15 14:30:00,88.27,88.49,88.25,88.49,24800.0,80.3812,80.5816,80.363,80.5816,24800.0
2015-05-15 15:00:00,88.49,88.54,88.38,88.52,81300.0,80.5816,80.6271,80.4814,80.6089,81300.0
2015-05-15 15:30:00,88.54,88.65,88.51,88.64,141400.0,80.6271,80.7273,80.5998,80.7182,141400.0
2015-05-18 09:30:00,88.4,88.7,88.2,88.66,43800.0,80.4996,80.7728,80.3175,80.7364,43800.0
2015-05-18 10:00:00,88.7,88.7,88.49,88.6,36300.0,80.7728,80.7728,80.5816,80.6818,36300.0
2015-05-18 10:30:00,88.59,88.61,88.13,88.18,14000.0,80.6726,80.6909,80.2538,80.2993,14000.0
2015-05-18 11:00:00,88.17,88.44,88.17,88.39,24100.0,80.2902,80.5361,80.2902,80.4905,24100.0
2015-05-18 11:30:00,88.4,88.52,88.34,88.44,21000.0,80.4996,80.6089,80.445,80.5361,21000.0
2015-05-18 12:00:00,88.46,88.56,88.36,88.43,12700.0,80.5543,80.6453,80.4632,80.5269,12700.0
2015-05-18 12:30:00,88.44,88.52,88.39,88.52,6700.0,80.5361,80.6089,80.4905,80.6089,6700.0
2015-05-18 13:00:00,88.54,88.79,88.54,88.75,17300.0,80.6271,80.8548,80.6271,80.8183,17300.0
2015-05-18 13:30:00,88.75,88.87,88.72,88.85,11900.0,80.8183,80.9276,80.791,80.9094,11900.0
2015-05-18 14:00:00,88.84,88.89,88.77,88.85,12500.0,80.9003,80.9458,80.8366,80.9094,12500.0
2015-05-18 14:30:00,88.82,88.86,88.73,88.83,14700.0,80.8821,80.9185,80.8001,80.8912,14700.0
2015-05-18 15:00:00,88.83,88.96,88.77,88.88,31100.0,80.8912,81.0096,80.8366,80.9367,31100.0
2015-05-18 15:30:00,88.88,89.06,88.85,88.97,71500.0,80.9367,81.1006,80.9094,81.0187,71500.0
2015-05-19 09:30:00,89.18,89.28,88.71,88.71,9700.0,81.2099,81.301,80.7819,80.7819,9700.0
2015-05-19 10:00:00,88.75,88.93,88.67,88.83,24500.0,80.8183,80.9823,80.7455,80.8912,24500.0
2015-05-19 10:30:00,88.83,88.83,88.68,88.76,13100.0,80.8912,80.8912,80.7546,80.8275,13100.0
2015-05-19 11:00:00,88.77,88.94,88.71,88.83,22200.0,80.8366,80.9914,80.7819,80.8912,22200.0
2015-05-19 11:30:00,88.79,88.88,88.73,88.86,17000.0,80.8548,80.9367,80.8001,80.9185,17000.0
2015-05-19 12:00:00,88.82,88.93,88.73,88.73,9400.0,80.8821,80.9823,80.8001,80.8001,9400.0
2015-05-19 12:30:00,88.71,88.83,88.65,88.83,14400.0,80.7819,80.8912,80.7273,80.8912,14400.0
2015-05-19 13:00:00,88.81,88.83,88.75,88.76,3300.0,80.873,80.8912,80.8183,80.8275,3300.0
2015-05-19 13:30:00,88.78,88.92,88.75,88.84,18400.0,80.8457,80.9732,80.8183,80.9003,18400.0
2015-05-19 14:00:00,88.83,88.87,88.71,88.73,17700.0,80.8912,80.9276,80.7819,80.8001,17700.0
2015-05-19 14:30:00,88.71,88.8,88.67,88.75,40700.0,80.7819,80.8639,80.7455,80.8183,40700.0
2015-05-19 15:00:00,88.75,88.85,88.42,88.52,56100.0,80.8183,80.9094,80.5178,80.6089,56100.0
2015-05-19 15:30:00,88.51,88.58,88.47,88.56,48300.0,80.5998,80.6635,80.5634,80.6453,48300.0
2015-05-20 09:30:00,88.44,88.44,87.86,88.33,21400.0,80.5361,80.5361,80.0079,80.4359,21400.0
2015-05-20 10:00:00,88.3,88.44,88.22,88.36,46300.0,80.4086,80.5361,80.3357,80.4632,46300.0
2015-05-20 10:30:00,88.27,88.65,88.26,88.5,13500.0,80.3812,80.7273,80.3721,80.5907,13500.0
2015-05-20 11:00:00,88.53,88.6,87.95,88.07,27300.0,80.618,80.6818,80.0898,80.1991,27300.0
2015-05-20 11:30:00,88.07,88.2,88.01,88.17,18700.0,80.1991,80.3175,80.1445,80.2902,18700.0
2015-05-20 12:00:00,88.22,88.55,88.11,88.55,48400.0,80.3357,80.6362,80.2355,80.6362,48400.0
2015-05-20 12:30:00,88.53,88.68,88.43,88.52,15500.0,80.618,80.7546,80.5269,80.6089,15500.0
2015-05-20 13:00:00,88.52,88.54,88.22,88.25,41500.0,80.6089,80.6271,80.3357,80.363,41500.0
2015-05-20 13:30:00,88.24,88.26,88.05,88.18,14400.0,80.3539,80.3721,80.1809,80.2993,14400.0
2015-05-20 14:00:00,88.19,88.41,88.04,88.06,97900.0,80.3084,80.5087,80.1718,80.19,97900.0
2015-05-20 14:30:00,88.06,88.1,87.66,87.67,33800.0,80.19,80.2264,79.8258,79.8349,33800.0
2015-05-20 15:00:00,87.64,87.66,87.04,87.09,87600.0,79.8075,79.8258,79.2612,79.3067,87600.0
2015-05-20 15:30:00,87.08,87.14,86.73,86.77,184300.0,79.2976,79.3522,78.9789,79.0153,184300.0
2015-05-21 09:30:00,86.63,86.71,86.04,86.15,28900.0,78.8878,78.9607,78.3505,78.4507,28900.0
2015-05-21 10:00:00,86.19,86.7,86.16,86.43,45500.0,78.4871,78.9516,78.4598,78.7057,45500.0
2015-05-21 10:30:00,86.43,86.62,86.27,86.31,47200.0,78.7057,78.8787,78.56,78.5964,47200.0
2015-05-21 11:00:00,86.33,86.44,86.06,86.08,43900.0,78.6146,78.7148,78.3688,78.387,43900.0
2015-05-21 11:30:00,86.09,86.09,85.82,86.05,70700.0,78.3961,78.3961,78.1502,78.3596,70700.0
2015-05-21 12:00:00,86.03,86.53,85.95,86.46,61600.0,78.3414,78.7967,78.2686,78.733,61600.0
2015-05-21 12:30:00,86.41,86.6,86.4,86.6,18500.0,78.6875,78.8605,78.6784,78.8605,18500.0
2015-05-21 13:00:00,86.6,86.62,86.31,86.35,32100.0,78.8605,78.8787,78.5964,78.6328,32100.0
2015-05-21 13:30:00,86.39,86.49,86.2,86.2,30300.0,78.6693,78.7603,78.4962,78.4962,30300.0
2015-05-21 14:00:00,86.18,86.28,86.08,86.08,29200.0,78.478,78.5691,78.387,78.387,29200.0
2015-05-21 14:30:00,86.12,86.26,86.04,86.26,50700.0,78.4234,78.5509,78.3505,78.5509,50700.0
2015-05-21 15:00:00,86.27,86.53,86.21,86.38,57500.0,78.56,78.7967,78.5053,78.6602,57500.0
2015-05-21 15:30:00,86.39,86.64,86.27,86.47,107800.0,78.6693,78.8969,78.56,78.7421,107800.0
2015-05-22 09:30:00,86.21,86.44,86.04,86.1,20600.0,78.5053,78.7148,78.3505,78.4052,20600.0
2015-05-22 10:00:00,86.09,86.1,85.56,85.56,91300.0,78.3961,78.4052,77.9134,77.9134,91300.0
2015-05-22 10:30:00,85.55,85.66,85.46,85.51,31600.0,77.9043,78.0045,77.8224,77.8679,31600.0
2015-05-22 11:00:00,85.53,85.55,85.25,85.33,52400.0,77.8861,77.9043,77.6311,77.704,52400.0
2015-05-22 11:30:00,85.3,85.42,85.12,85.27,53200.0,77.6767,77.786,77.5128,77.6494,53200.0
2015-05-22 12:00:00,85.3,85.57,85.29,85.45,28900.0,77.6767,77.9225,77.6676,77.8133,28900.0
2015-05-22 12:30:00,85.44,85.58,85.33,85.55,17000.0,77.8042,77.9317,77.704,77.9043,17000.0
2015-05-22 13:00:00,85.58,85.6,85.41,85.46,14800.0,77.9317,77.9499,77.7768,77.8224,14800.0
2015-05-22 13:30:00,85.48,85.59,85.47,85.56,12400.0,77.8406,77.9408,77.8315,77.9134,12400.0
2015-05-22 14:00:00,85.55,85.6,85.45,85.52,20200.0,77.9043,77.9499,77.8133,77.877,20200.0
2015-05-22 14:30:00,85.5,85.52,85.32,85.4,22800.0,77.8588,77.877,77.6949,77.7677,22800.0
2015-05-22 15:00:00,85.38,85.48,85.35,85.43,39400.0,77.7495,77.8406,77.7222,77.7951,39400.0
2015-05-22 15:30:00,85.42,85.42,85.1,85.24,126300.0,77.786,77.786,77.4945,77.622,126300.0
2015-05-26 09:30:00,84.89,85.19,84.15,84.42,62600.0,77.3033,77.5765,76.6295,76.8753,62600.0
2015-05-26 10:00:00,84.42,84.84,84.15,84.82,77400.0,76.8753,77.2578,76.6295,77.2396,77400.0
2015-05-26 10:30:00,84.88,85.01,84.67,84.67,48800.0,77.2942,77.4126,77.103,77.103,48800.0
2015-05-26 11:00:00,84.67,84.69,84.25,84.49,41900.0,77.103,77.1212,76.7205,76.9391,41900.0
2015-05-26 11:30:00,84.49,84.68,84.35,84.48,45000.0,76.9391,77.1121,76.8116,76.93,45000.0
2015-05-26 12:00:00,84.53,84.87,84.44,84.71,37700.0,76.9755,77.2851,76.8935,77.1394,37700.0
2015-05-26 12:30:00,84.72,84.78,84.48,84.6,25900.0,77.1485,77.2031,76.93,77.0392,25900.0
2015-05-26 13:00:00,84.56,84.57,84.35,84.57,22100.0,77.0028,77.0119,76.8116,77.0119,22100.0
2015-05-26 13:30:00,84.56,84.73,84.33,84.38,29100.0,77.0028,77.1576,76.7934,76.8389,29100.0
2015-05-26 14:00:00,84.35,84.54,84.33,84.38,33300.0,76.8116,76.9846,76.7934,76.8389,33300.0
2015-05-26 14:30:00,84.41,84.58,84.35,84.42,25800.0,76.8662,77.021,76.8116,76.8753,25800.0
2015-05-26 15:00:00,84.41,84.69,84.41,84.67,45500.0,76.8662,77.1212,76.8662,77.103,45500.0
2015-05-26 15:30:00,84.69,84.73,84.4,84.73,218600.0,77.1212,77.1576,76.8571,77.1576,218600.0
2015-05-27 09:30:00,84.75,85.27,84.47,85.16,42800.0,77.1758,77.6494,76.9209,77.5492,42800.0
2015-05-27 10:00:00,85.19,85.34,84.47,84.47,55300.0,77.5765,77.7131,76.9209,76.9209,55300.0
2015-05-27 10:30:00,84.49,84.86,84.35,84.81,36300.0,76.9391,77.276,76.8116,77.2305,36300.0
2015-05-27 11:00:00,84.86,85.06,84.74,84.92,24200.0,77.276,77.4581,77.1667,77.3306,24200.0
2015-05-27 11:30:00,84.94,85.24,84.91,85.18,37200.0,77.3488,77.622,77.3215,77.5674,37200.0
2015-05-27 12:00:00,85.19,85.25,85.05,85.25,16800.0,77.5765,77.6311,77.449,77.6311,16800.0
2015-05-27 12:30:00,85.19,85.19,85.06,85.06,19800.0,77.5765,77.5765,77.4581,77.4581,19800.0
2015-05-27 13:00:00,85.07,85.24,85.06,85.19,26600.0,77.4672,77.622,77.4581,77.5765,26600.0
2015-05-27 13:30:00,85.16,85.25,85.13,85.22,20000.0,77.5492,77.6311,77.5219,77.6038,20000.0
2015-05-27 14:00:00,85.23,85.31,85.17,85.27,21600.0,77.6129,77.6858,77.5583,77.6494,21600.0
2015-05-27 14:30:00,85.29,85.43,85.25,85.42,22700.0,77.6676,77.7951,77.6311,77.786,22700.0
2015-05-27 15:00:00,85.42,85.55,85.19,85.2,41800.0,77.786,77.9043,77.5765,77.5856,41800.0
2015-05-27 15:30:00,85.19,85.36,85.11,85.31,117700.0,77.5765,77.7313,77.5037,77.6858,117700.0
2015-05-28 09:30:00,85.41,85.61,84.5,84.54,16800.0,77.7768,77.959,76.9482,76.9846,16800.0
2015-05-28 10:00:00,84.52,84.73,84.28,84.28,63500.0,76.9664,77.1576,76.7478,76.7478,63500.0
2015-05-28 10:30:00,84.26,84.41,84.12,84.21,45800.0,76.7296,76.8662,76.6021,76.6841,45800.0
2015-05-28 11:00:00,84.21,84.5,84.21,84.33,36800.0,76.6841,76.9482,76.6841,76.7934,36800.0
2015-05-28 11:30:00,84.35,84.36,84.22,84.26,36900.0,76.8116,76.8207,76.6932,76.7296,36900.0
2015-05-28 12:00:00,84.25,84.28,84.09,84.26,31600.0,76.7205,76.7478,76.5748,76.7296,31600.0
2015-05-28 12:30:00,84.28,84.38,84.24,84.27,13500.0,76.7478,76.8389,76.7114,76.7387,13500.0
2015-05-28 13:00:00,84.26,84.48,84.26,84.45,17600.0,76.7296,76.93,76.7296,76.9026,17600.0
2015-05-28 13:30:00,84.44,84.53,84.4,84.44,14600.0,76.8935,76.9755,76.8571,76.8935,14600.0
2015-05-28 14:00:00,84.43,84.58,84.39,84.49,13800.0,76.8844,77.021,76.848,76.9391,13800.0
2015-05-28 14:30:00,84.49,84.5,84.38,84.45,13000.0,76.9391,76.9482,76.8389,76.9026,13000.0
2015-05-28 15:00:00,84.45,84.59,84.45,84.54,20200.0,76.9026,77.0301,76.9026,76.9846,20200.0
2015-05-28 15:30:00,84.55,84.62,84.49,84.62,63900.0,76.9937,77.0574,76.9391,77.0574,63900.0
2015-05-29 09:30:00,83.63,83.86,82.91,83.42,170700.0,76.1559,76.3654,75.5003,75.9647,170700.0
2015-05-29 10:00:00,83.42,83.74,83.25,83.6,118400.0,75.9647,76.2561,75.8099,76.1286,118400.0
2015-05-29 10:30:00,83.58,83.74,83.46,83.5,139100.0,76.1104,76.2561,76.0011,76.0375,139100.0
2015-05-29 11:00:00,83.47,83.59,83.33,83.55,62600.0,76.0102,76.1195,75.8827,76.0831,62600.0
2015-05-29 11:30:00,83.59,84.09,83.54,83.79,114300.0,76.1195,76.5748,76.074,76.3016,114300.0
2015-05-29 12:00:00,83.76,84.0,83.73,83.96,45200.0,76.2743,76.4929,76.247,76.4564,45200.0
2015-05-29 12:30:00,83.95,84.03,83.66,83.76,78300.0,76.4473,76.5202,76.1832,76.2743,78300.0
2015-05-29 13:00:00,83.74,84.13,83.69,84.08,39800.0,76.2561,76.6112,76.2106,76.5657,39800.0
2015-05-29 13:30:00,84.11,84.11,83.97,84.07,36200.0,76.593,76.593,76.4655,76.5566,36200.0
2015-05-29 14:00:00,84.05,84.12,83.91,83.92,52300.0,76.5384,76.6021,76.4109,76.42,52300.0
2015-05-29 14:30:00,83.89,84.09,83.85,83.99,53100.0,76.3927,76.5748,76.3563,76.4838,53100.0
2015-05-29 15:00:00,83.99,84.07,83.95,84.01,71800.0,76.4838,76.5566,76.4473,76.502,71800.0
2015-05-29 15:30:00,84.01,84.17,83.99,84.04,157700.0,76.502,76.6477,76.4838,76.5293,157700.0
2015-06-01 09:30:00,84.16,84.48,83.72,83.85,30250.0,76.6386,76.93,76.2379,76.3563,30250.0
2015-06-01 10:00:00,83.88,83.9,83.5,83.83,67211.0,76.3836,76.4018,76.0375,76.3381,67211.0
2015-06-01 10:30:00,83.79,83.79,83.35,83.49,42858.0,76.3016,76.3016,75.9009,76.0284,42858.0
2015-06-01 11:00:00,83.53,83.67,83.16,83.16,37207.0,76.0649,76.1923,75.7279,75.7279,37207.0
2015-06-01 11:30:00,83.2,83.39,83.2,83.28,26806.0,75.7644,75.9374,75.7644,75.8372,26806.0
2015-06-01 12:00:00,83.29,83.49,83.2,83.4,48010.0,75.8463,76.0284,75.7644,75.9465,48010.0
2015-06-01 12:30:00,83.36,83.56,83.31,83.56,34776.0,75.9101,76.0922,75.8645,76.0922,34776.0
2015-06-01 13:00:00,83.58,83.62,83.43,83.58,37231.0,76.1104,76.1468,75.9738,76.1104,37231.0
2015-06-01 13:30:00,83.6,83.76,83.54,83.68,25790.0,76.1286,76.2743,76.074,76.2015,25790.0
2015-06-01 14:00:00,83.69,83.76,83.55,83.62,32399.0,76.2106,76.2743,76.0831,76.1468,32399.0
2015-06-01 14:30:00,83.62,83.93,83.62,83.93,45594.0,76.1468,76.4291,76.1468,76.4291,45594.0
2015-06-01 15:00:00,83.93,83.98,83.78,83.81,58640.0,76.4291,76.4746,76.2925,76.3198,58640.0
2015-06-01 15:30:00,83.84,83.88,83.54,83.65,168078.0,76.3472,76.3836,76.074,76.1741,168078.0
2015-06-02 09:30:00,83.57,83.93,83.36,83.72,46475.0,76.1013,76.4291,75.9101,76.2379,46475.0
2015-06-02 10:00:00,83.71,83.93,83.6,83.8,55805.0,76.2288,76.4291,76.1286,76.3107,55805.0
2015-06-02 10:30:00,83.8,83.86,83.6,83.65,39594.0,76.3107,76.3654,76.1286,76.1741,39594.0
2015-06-02 11:00:00,83.63,84.1,83.63,84.06,77335.0,76.1559,76.5839,76.1559,76.5475,77335.0
2015-06-02 11:30:00,84.06,84.18,83.93,83.97,40560.0,76.5475,76.6568,76.4291,76.4655,40560.0
2015-06-02 12:00:00,83.98,84.48,83.98,84.46,95068.0,76.4746,76.93,76.4746,76.9117,95068.0
2015-06-02 12:30:00,84.45,84.9,84.45,84.89,44771.0,76.9026,77.3124,76.9026,77.3033,44771.0
2015-06-02 13:00:00,84.88,84.88,84.67,84.76,36263.0,77.2942,77.2942,77.103,77.1849,36263.0
2015-06-02 13:30:00,84.78,84.79,84.64,84.78,29034.0,77.2031,77.2123,77.0757,77.2031,29034.0
2015-06-02 14:00:00,84.78,84.79,84.72,84.78,30593.0,77.2031,77.2123,77.1485,77.2031,30593.0
2015-06-02 14:30:00,84.77,84.77,84.58,84.65,50185.0,77.194,77.194,77.021,77.0848,50185.0
2015-06-02 15:00:00,84.66,84.68,84.52,84.6,58110.0,77.0939,77.1121,76.9664,77.0392,58110.0
2015-06-02 15:30:00,84.59,84.7,84.45,84.68,150424.0,77.0301,77.1303,76.9026,77.1121,150424.0
2015-06-03 09:30:00,84.89,85.33,84.54,85.28,35876.0,77.3033,77.704,76.9846,77.6585,35876.0
2015-06-03 10:00:00,85.29,86.19,85.23,86.14,56002.0,77.6676,78.4871,77.6129,78.4416,56002.0
2015-06-03 10:30:00,86.16,86.2,85.57,85.92,28373.0,78.4598,78.4962,77.9225,78.2413,28373.0
2015-06-03 11:00:00,85.88,86.09,85.8,85.95,36428.0,78.2048,78.3961,78.132,78.2686,36428.0
2015-06-03 11:30:00,85.97,86.09,85.9,85.98,93894.0,78.2868,78.3961,78.2231,78.2959,93894.0
2015-06-03 12:00:00,85.97,86.02,85.68,85.74,36859.0,78.2868,78.3323,78.0227,78.0774,36859.0
2015-06-03 12:30:00,85.74,85.82,85.56,85.7,28932.0,78.0774,78.1502,77.9134,78.0409,28932.0
2015-06-03 13:00:00,85.77,85.8,85.67,85.69,42760.0,78.1047,78.132,78.0136,78.0318,42760.0
2015-06-03 13:30:00,85.67,85.7,85.51,85.54,16445.0,78.0136,78.0409,77.8679,77.8952,16445.0
2015-06-03 14:00:00,85.57,85.69,85.51,85.58,39886.0,77.9225,78.0318,77.8679,77.9317,39886.0
2015-06-03 14:30:00,85.58,85.68,85.58,85.62,21274.0,77.9317,78.0227,77.9317,77.9681,21274.0
2015-06-03 15:00:00,85.63,85.64,85.5,85.51,111070.0,77.9772,77.9863,77.8588,77.8679,111070.0
2015-06-03 15:30:00,85.5,85.67,85.5,85.52,134280.0,77.8588,78.0136,77.8588,77.877,134280.0
2015-06-04 09:30:00,85.5,85.9,85.42,85.68,102838.0,77.8588,78.2231,77.786,78.0227,102838.0
2015-06-04 10:00:00,85.68,85.83,85.54,85.58,43424.0,78.0227,78.1593,77.8952,77.9317,43424.0
2015-06-04 10:30:00,85.54,85.59,85.5,85.52,31031.0,77.8952,77.9408,77.8588,77.877,31031.0
2015-06-04 11:00:00,85.51,85.8,85.5,85.72,30536.0,77.8679,78.132,77.8588,78.0591,30536.0
2015-06-04 11:30:00,85.7,85.7,85.52,85.6,16270.0,78.0409,78.0409,77.877,77.9499,16270.0
2015-06-04 12:00:00,85.58,85.58,85.47,85.47,21200.0,77.9317,77.9317,77.8315,77.8315,21200.0
2015-06-04 12:30:00,85.47,85.52,85.35,85.36,32239.0,77.8315,77.877,77.7222,77.7313,32239.0
2015-06-04 13:00:00,85.35,85.37,84.98,85.04,18045.0,77.7222,77.7404,77.3853,77.4399,18045.0
2015-06-04 13:30:00,85.03,85.23,84.98,85.15,22815.0,77.4308,77.6129,77.3853,77.5401,22815.0
2015-06-04 14:00:00,85.15,85.24,85.05,85.2,20782.0,77.5401,77.622,77.449,77.5856,20782.0
2015-06-04 14:30:00,85.2,85.27,85.12,85.25,47470.0,77.5856,77.6494,77.5128,77.6311,47470.0
2015-06-04 15:00:00,85.24,85.36,85.24,85.33,68397.0,77.622,77.7313,77.622,77.704,68397.0
2015-06-04 15:30:00,85.32,85.47,85.24,85.45,172963.0,77.6949,77.8315,77.622,77.8133,172963.0
2015-06-05 09:30:00,85.28,85.86,85.16,85.86,12262.0,77.6585,78.1866,77.5492,78.1866,12262.0
2015-06-05 10:00:00,85.9,85.96,85.71,85.88,49818.0,78.2231,78.2777,78.05,78.2048,49818.0
2015-06-05 10:30:00,85.88,86.13,85.8,85.89,27327.0,78.2048,78.4325,78.132,78.2139,27327.0
2015-06-05 11:00:00,85.89,85.95,85.79,85.93,43653.0,78.2139,78.2686,78.1229,78.2504,43653.0
2015-06-05 11:30:00,85.91,86.2,85.87,86.17,28207.0,78.2322,78.4962,78.1957,78.4689,28207.0
2015-06-05 12:00:00,86.18,86.34,86.09,86.24,31579.0,78.478,78.6237,78.3961,78.5327,31579.0
2015-06-05 12:30:00,86.24,86.32,86.14,86.32,19348.0,78.5327,78.6055,78.4416,78.6055,19348.0
2015-06-05 13:00:00,86.33,86.33,86.1,86.12,21926.0,78.6146,78.6146,78.4052,78.4234,21926.0
2015-06-05 13:30:00,86.14,86.21,86.02,86.08,18274.0,78.4416,78.5053,78.3323,78.387,18274.0
2015-06-05 14:00:00,86.07,86.18,86.04,86.1,22942.0,78.3779,78.478,78.3505,78.4052,22942.0
2015-06-05 14:30:00,86.1,86.14,85.99,86.09,28896.0,78.4052,78.4416,78.305,78.3961,28896.0
2015-06-05 15:00:00,86.08,86.17,86.02,86.02,24463.0,78.387,78.4689,78.3323,78.3323,24463.0
2015-06-05 15:30:00,86.06,86.19,85.93,86.07,98845.0,78.3688,78.4871,78.2504,78.3779,98845.0
2015-06-08 09:30:00,85.8,86.13,85.43,85.57,17329.0,78.132,78.4325,77.7951,77.9225,17329.0
2015-06-08 10:00:00,85.57,85.72,85.41,85.46,37816.0,77.9225,78.0591,77.7768,77.8224,37816.0
2015-06-08 10:30:00,85.45,85.49,85.07,85.07,18300.0,77.8133,77.8497,77.4672,77.4672,18300.0
2015-06-08 11:00:00,85.07,85.3,85.03,85.03,14961.0,77.4672,77.6767,77.4308,77.4308,14961.0
2015-06-08 11:30:00,85.02,85.18,85.0,85.12,7489.0,77.4217,77.5674,77.4035,77.5128,7489.0
2015-06-08 12:00:00,85.07,85.08,84.95,85.07,15434.0,77.4672,77.4763,77.358,77.4672,15434.0
2015-06-08 12:30:00,85.06,85.11,84.98,85.0,9871.0,77.4581,77.5037,77.3853,77.4035,9871.0
2015-06-08 13:00:00,84.99,85.06,84.96,85.01,20675.0,77.3944,77.4581,77.3671,77.4126,20675.0
2015-06-08 13:30:00,85.0,85.03,84.91,84.99,22244.0,77.4035,77.4308,77.3215,77.3944,22244.0
2015-06-08 14:00:00,85.0,85.04,84.94,85.02,22606.0,77.4035,77.4399,77.3488,77.4217,22606.0
2015-06-08 14:30:00,85.02,85.13,85.0,85.04,27378.0,77.4217,77.5219,77.4035,77.4399,27378.0
2015-06-08 15:00:00,85.05,85.05,84.95,85.0,29079.0,77.449,77.449,77.358,77.4035,29079.0
2015-06-08 15:30:00,85.01,85.03,84.81,84.81,116628.0,77.4126,77.4308,77.2305,77.2305,116628.0
2015-06-09 09:30:00,85.09,85.15,84.68,84.75,35391.0,77.4854,77.5401,77.1121,77.1758,35391.0
2015-06-09 10:00:00,84.75,84.95,84.69,84.8,30946.0,77.1758,77.358,77.1212,77.2214,30946.0
2015-06-09 10:30:00,84.83,85.03,84.79,85.01,13903.0,77.2487,77.4308,77.2123,77.4126,13903.0
2015-06-09 11:00:00,85.04,85.4,85.02,85.26,67512.0,77.4399,77.7677,77.4217,77.6402,67512.0
2015-06-09 11:30:00,85.26,85.56,85.26,85.31,53544.0,77.6402,77.9134,77.6402,77.6858,53544.0
2015-06-09 12:00:00,85.33,85.34,84.95,85.11,17830.0,77.704,77.7131,77.358,77.5037,17830.0
2015-06-09 12:30:00,85.09,85.26,85.09,85.19,8632.0,77.4854,77.6402,77.4854,77.5765,8632.0
2015-06-09 13:00:00,85.24,85.46,85.24,85.45,13128.0,77.622,77.8224,77.622,77.8133,13128.0
2015-06-09 13:30:00,85.46,85.47,85.14,85.16,13200.0,77.8224,77.8315,77.531,77.5492,13200.0
2015-06-09 14:00:00,85.16,85.2,84.97,85.02,18414.0,77.5492,77.5856,77.3762,77.4217,18414.0
2015-06-09 14:30:00,84.99,85.06,84.95,85.0,10050.0,77.3944,77.4581,77.358,77.4035,10050.0
2015-06-09 15:00:00,84.98,85.03,84.95,84.99,26470.0,77.3853,77.4308,77.358,77.3944,26470.0
2015-06-09 15:30:00,84.98,85.05,84.83,84.84,67355.0,77.3853,77.449,77.2487,77.2578,67355.0
2015-06-10 09:30:00,86.06,86.27,85.74,86.05,68737.0,78.3688,78.56,78.0774,78.3596,68737.0
2015-06-10 10:00:00,86.11,86.78,86.03,86.73,35055.0,78.4143,79.0244,78.3414,78.9789,35055.0
2015-06-10 10:30:00,86.73,86.77,86.56,86.63,79162.0,78.9789,79.0153,78.8241,78.8878,79162.0
2015-06-10 11:00:00,86.65,86.71,86.44,86.57,35513.0,78.906,78.9607,78.7148,78.8332,35513.0
2015-06-10 11:30:00,86.53,86.56,86.35,86.46,24304.0,78.7967,78.8241,78.6328,78.733,24304.0
2015-06-10 12:00:00,86.44,86.56,86.4,86.44,17976.0,78.7148,78.8241,78.6784,78.7148,17976.0
2015-06-10 12:30:00,86.44,86.51,86.4,86.48,27035.0,78.7148,78.7785,78.6784,78.7512,27035.0
2015-06-10 13:00:00,86.5,86.76,86.5,86.59,21739.0,78.7694,79.0062,78.7694,78.8514,21739.0
2015-06-10 13:30:00,86.6,86.66,86.51,86.62,20441.0,78.8605,78.9151,78.7785,78.8787,20441.0
2015-06-10 14:00:00,86.64,86.77,86.62,86.65,21856.0,78.8969,79.0153,78.8787,78.906,21856.0
2015-06-10 14:30:00,86.62,86.62,86.51,86.58,27238.0,78.8787,78.8787,78.7785,78.8423,27238.0
2015-06-10 15:00:00,86.57,86.57,86.25,86.33,53225.0,78.8332,78.8332,78.5418,78.6146,53225.0
2015-06-10 15:30:00,86.34,86.39,86.17,86.18,132885.0,78.6237,78.6693,78.4689,78.478,132885.0
2015-06-11 09:30:00,86.22,86.92,86.1,86.88,102261.0,78.5145,79.1519,78.4052,79.1155,102261.0
2015-06-11 10:00:00,86.92,87.49,86.83,87.26,104963.0,79.1519,79.671,79.0699,79.4615,104963.0
2015-06-11 10:30:00,87.22,87.26,86.75,86.96,67913.0,79.4251,79.4615,78.9971,79.1883,67913.0
2015-06-11 11:00:00,86.9,86.97,86.72,86.84,60926.0,79.1337,79.1974,78.9698,79.079,60926.0
2015-06-11 11:30:00,86.8,86.91,86.72,86.89,26645.0,79.0426,79.1428,78.9698,79.1246,26645.0
2015-06-11 12:00:00,86.89,87.07,86.87,87.05,108008.0,79.1246,79.2885,79.1064,79.2703,108008.0
2015-06-11 12:30:00,87.05,87.06,86.94,86.96,26529.0,79.2703,79.2794,79.1701,79.1883,26529.0
2015-06-11 13:00:00,86.96,87.04,86.87,86.87,33480.0,79.1883,79.2612,79.1064,79.1064,33480.0
2015-06-11 13:30:00,86.87,87.05,86.87,86.87,22828.0,79.1064,79.2703,79.1064,79.1064,22828.0
2015-06-11 14:00:00,86.91,87.06,86.89,86.98,19508.0,79.1428,79.2794,79.1246,79.2065,19508.0
2015-06-11 14:30:00,86.99,87.02,86.81,86.81,23540.0,79.2156,79.243,79.0517,79.0517,23540.0
2015-06-11 15:00:00,86.79,87.01,86.79,86.94,32921.0,79.0335,79.2339,79.0335,79.1701,32921.0
2015-06-11 15:30:00,86.93,86.95,86.74,86.93,94056.0,79.161,79.1792,78.988,79.161,94056.0
2015-06-12 09:30:00,86.5,86.59,85.66,86.19,31333.0,78.7694,78.8514,78.0045,78.4871,31333.0
2015-06-12 10:00:00,86.21,86.51,86.09,86.17,86782.0,78.5053,78.7785,78.3961,78.4689,86782.0
2015-06-12 10:30:00,86.15,86.23,86.01,86.13,44541.0,78.4507,78.5236,78.3232,78.4325,44541.0
2015-06-12 11:00:00,86.06,86.31,86.04,86.17,48964.0,78.3688,78.5964,78.3505,78.4689,48964.0
2015-06-12 11:30:00,86.22,86.3,86.02,86.19,22019.0,78.5145,78.5873,78.3323,78.4871,22019.0
2015-06-12 12:00:00,86.21,86.23,86.1,86.15,32816.0,78.5053,78.5236,78.4052,78.4507,32816.0
2015-06-12 12:30:00,86.15,86.18,86.11,86.12,27170.0,78.4507,78.478,78.4143,78.4234,27170.0
2015-06-12 13:00:00,86.13,86.22,86.11,86.11,27071.0,78.4325,78.5145,78.4143,78.4143,27071.0
2015-06-12 13:30:00,86.11,86.21,86.11,86.17,15133.0,78.4143,78.5053,78.4143,78.4689,15133.0
2015-06-12 14:00:00,86.17,86.2,86.13,86.17,28956.0,78.4689,78.4962,78.4325,78.4689,28956.0
2015-06-12 14:30:00,86.17,86.19,86.07,86.1,83416.0,78.4689,78.4871,78.3779,78.4052,83416.0
2015-06-12 15:00:00,86.12,86.18,86.08,86.15,42790.0,78.4234,78.478,78.387,78.4507,42790.0
2015-06-12 15:30:00,86.15,86.36,86.13,86.29,61043.0,78.4507,78.6419,78.4325,78.5782,61043.0
2015-06-15 09:30:00,85.83,85.83,84.82,85.18,59193.0,78.1593,78.1593,77.2396,77.5674,59193.0
2015-06-15 10:00:00,85.14,85.35,84.9,85.21,17459.0,77.531,77.7222,77.3124,77.5947,17459.0
2015-06-15 10:30:00,85.23,85.23,84.92,84.99,16401.0,77.6129,77.6129,77.3306,77.3944,16401.0
2015-06-15 11:00:00,84.99,85.34,84.96,85.14,51452.0,77.3944,77.7131,77.3671,77.531,51452.0
2015-06-15 11:30:00,85.16,85.56,85.16,85.41,15000.0,77.5492,77.9134,77.5492,77.7768,15000.0
2015-06-15 12:00:00,85.41,85.48,85.32,85.33,6603.0,77.7768,77.8406,77.6949,77.704,6603.0
2015-06-15 12:30:00,85.35,85.44,85.28,85.37,5719.0,77.7222,77.8042,77.6585,77.7404,5719.0
2015-06-15 13:00:00,85.39,85.55,85.33,85.42,8482.0,77.7586,77.9043,77.704,77.786,8482.0
2015-06-15 13:30:00,85.38,85.44,85.26,85.29,10544.0,77.7495,77.8042,77.6402,77.6676,10544.0
2015-06-15 14:00:00,85.26,85.45,85.26,85.28,8600.0,77.6402,77.8133,77.6402,77.6585,8600.0
2015-06-15 14:30:00,85.33,85.6,85.33,85.54,19209.0,77.704,77.9499,77.704,77.8952,19209.0
2015-06-15 15:00:00,85.54,85.57,85.42,85.54,37252.0,77.8952,77.9225,77.786,77.8952,37252.0
2015-06-15 15:30:00,85.56,85.66,85.41,85.43,88890.0,77.9134,78.0045,77.7768,77.7951,88890.0
2015-06-16 09:30:00,85.16,85.47,84.83,85.28,23921.0,77.5492,77.8315,77.2487,77.6585,23921.0
2015-06-16 10:00:00,85.26,85.62,85.26,85.36,19976.0,77.6402,77.9681,77.6402,77.7313,19976.0
2015-06-16 10:30:00,85.3,85.37,84.94,85.05,11145.0,77.6767,77.7404,77.3488,77.449,11145.0
2015-06-16 11:00:00,85.06,85.51,85.06,85.48,32070.0,77.4581,77.8679,77.4581,77.8406,32070.0
2015-06-16 11:30:00,85.51,85.59,85.19,85.22,11781.0,77.8679,77.9408,77.5765,77.6038,11781.0
2015-06-16 12:00:00,85.22,85.22,85.1,85.12,9903.0,77.6038,77.6038,77.4945,77.5128,9903.0
2015-06-16 12:30:00,85.16,85.3,85.14,85.25,6000.0,77.5492,77.6767,77.531,77.6311,6000.0
2015-06-16 13:00:00,85.26,85.48,85.21,85.39,22431.0,77.6402,77.8406,77.5947,77.7586,22431.0
2015-06-16 13:30:00,85.41,85.51,85.36,85.5,18823.0,77.7768,77.8679,77.7313,77.8588,18823.0
2015-06-16 14:00:00,85.49,85.5,85.27,85.31,13951.0,77.8497,77.8588,77.6494,77.6858,13951.0
2015-06-16 14:30:00,85.28,85.49,85.25,85.49,21557.0,77.6585,77.8497,77.6311,77.8497,21557.0
2015-06-16 15:00:00,85.49,85.49,85.27,85.36,19329.0,77.8497,77.8497,77.6494,77.7313,19329.0
2015-06-16 15:30:00,85.37,85.41,85.28,85.31,81468.0,77.7404,77.7768,77.6585,77.6858,81468.0
2015-06-17 09:30:00,85.47,85.47,84.96,85.33,15058.0,77.8315,77.8315,77.3671,77.704,15058.0
2015-06-17 10:00:00,85.31,85.37,85.18,85.31,30570.0,77.6858,77.7404,77.5674,77.6858,30570.0
2015-06-17 10:30:00,85.31,85.38,85.17,85.24,16523.0,77.6858,77.7495,77.5583,77.622,16523.0
2015-06-17 11:00:00,85.25,85.25,84.98,85.04,8400.0,77.6311,77.6311,77.3853,77.4399,8400.0
2015-06-17 11:30:00,85.03,85.11,84.91,84.91,13613.0,77.4308,77.5037,77.3215,77.3215,13613.0
2015-06-17 12:00:00,84.94,85.05,84.88,85.05,12715.0,77.3488,77.449,77.2942,77.449,12715.0
2015-06-17 12:30:00,85.07,85.09,84.89,84.99,22692.0,77.4672,77.4854,77.3033,77.3944,22692.0
2015-06-17 13:00:00,84.98,85.04,84.91,84.99,12271.0,77.3853,77.4399,77.3215,77.3944,12271.0
2015-06-17 13:30:00,84.96,85.18,84.96,84.97,22924.0,77.3671,77.5674,77.3671,77.3762,22924.0
2015-06-17 14:00:00,84.91,85.4,84.88,85.09,26170.0,77.3215,77.7677,77.2942,77.4854,26170.0
2015-06-17 14:30:00,85.08,85.39,85.01,85.33,14903.0,77.4763,77.7586,77.4126,77.704,14903.0
2015-06-17 15:00:00,85.35,85.39,85.2,85.33,24408.0,77.7222,77.7586,77.5856,77.704,24408.0
2015-06-17 15:30:00,85.33,85.4,85.16,85.21,76142.0,77.704,77.7677,77.5492,77.5947,76142.0
2015-06-18 09:30:00,85.33,86.34,84.94,86.3,11535.0,77.704,78.6237,77.3488,78.5873,11535.0
2015-06-18 10:00:00,86.28,86.39,85.99,86.25,17102.0,78.5691,78.6693,78.305,78.5418,17102.0
2015-06-18 10:30:00,86.25,86.32,86.14,86.23,23930.0,78.5418,78.6055,78.4416,78.5236,23930.0
2015-06-18 11:00:00,86.21,86.3,86.16,86.25,19558.0,78.5053,78.5873,78.4598,78.5418,19558.0
2015-06-18 11:30:00,86.25,86.28,86.14,86.25,23224.0,78.5418,78.5691,78.4416,78.5418,23224.0
2015-06-18 12:00:00,86.24,86.4,86.16,86.4,34126.0,78.5327,78.6784,78.4598,78.6784,34126.0
2015-06-18 12:30:00,86.39,86.7,86.39,86.46,73381.0,78.6693,78.9516,78.6693,78.733,73381.0
2015-06-18 13:00:00,86.46,86.61,86.19,86.32,21166.0,78.733,78.8696,78.4871,78.6055,21166.0
2015-06-18 13:30:00,86.31,86.46,86.24,86.34,15710.0,78.5964,78.733,78.5327,78.6237,15710.0
2015-06-18 14:00:00,86.31,86.48,86.08,86.48,15785.0,78.5964,78.7512,78.387,78.7512,15785.0
2015-06-18 14:30:00,86.46,86.57,86.4,86.53,16932.0,78.733,78.8332,78.6784,78.7967,16932.0
2015-06-18 15:00:00,86.53,86.57,86.42,86.51,23465.0,78.7967,78.8332,78.6966,78.7785,23465.0
2015-06-18 15:30:00,86.53,86.54,86.32,86.32,72654.0,78.7967,78.8059,78.6055,78.6055,72654.0
2015-06-19 09:30:00,86.55,86.97,86.07,86.94,140535.0,78.815,79.1974,78.3779,79.1701,140535.0
2015-06-19 10:00:00,87.0,87.63,86.79,87.63,67473.0,79.2247,79.7984,79.0335,79.7984,67473.0
2015-06-19 10:30:00,87.63,87.84,87.52,87.8,49793.0,79.7984,79.9897,79.6983,79.9532,49793.0
2015-06-19 11:00:00,87.8,87.88,87.42,87.43,19500.0,79.9532,80.0261,79.6072,79.6163,19500.0
2015-06-19 11:30:00,87.43,87.62,87.32,87.49,20052.0,79.6163,79.7893,79.5161,79.671,20052.0
2015-06-19 12:00:00,87.47,87.62,87.43,87.54,25922.0,79.6527,79.7893,79.6163,79.7165,25922.0
2015-06-19 12:30:00,87.54,87.65,87.43,87.55,14733.0,79.7165,79.8167,79.6163,79.7256,14733.0
2015-06-19 13:00:00,87.53,87.69,87.47,87.69,11000.0,79.7074,79.8531,79.6527,79.8531,11000.0
2015-06-19 13:30:00,87.72,87.72,87.54,87.55,18313.0,79.8804,79.8804,79.7165,79.7256,18313.0
2015-06-19 14:00:00,87.56,87.63,87.44,87.44,51378.0,79.7347,79.7984,79.6254,79.6254,51378.0
2015-06-19 14:30:00,87.42,87.42,87.19,87.3,18662.0,79.6072,79.6072,79.3978,79.4979,18662.0
2015-06-19 15:00:00,87.31,87.31,87.07,87.13,36606.0,79.507,79.507,79.2885,79.3431,36606.0
2015-06-19 15:30:00,87.11,87.28,87.05,87.07,99385.0,79.3249,79.4797,79.2703,79.2885,99385.0
2015-06-22 09:30:00,87.37,88.04,86.79,87.07,46283.0,79.5617,80.1718,79.0335,79.2885,46283.0
2015-06-22 10:00:00,87.07,87.46,87.07,87.26,18930.0,79.2885,79.6436,79.2885,79.4615,18930.0
2015-06-22 10:30:00,87.23,87.45,87.2,87.22,18750.0,79.4342,79.6345,79.4069,79.4251,18750.0
2015-06-22 11:00:00,87.23,87.52,87.12,87.45,26418.0,79.4342,79.6983,79.334,79.6345,26418.0
2015-06-22 11:30:00,87.48,87.6,87.43,87.53,28461.0,79.6618,79.7711,79.6163,79.7074,28461.0
2015-06-22 12:00:00,87.54,87.56,87.42,87.5,28048.0,79.7165,79.7347,79.6072,79.6801,28048.0
2015-06-22 12:30:00,87.5,87.57,87.44,87.46,17248.0,79.6801,79.7438,79.6254,79.6436,17248.0
2015-06-22 13:00:00,87.44,87.52,87.42,87.47,15000.0,79.6254,79.6983,79.6072,79.6527,15000.0
2015-06-22 13:30:00,87.47,87.53,87.41,87.44,15365.0,79.6527,79.7074,79.5981,79.6254,15365.0
2015-06-22 14:00:00,87.44,87.53,87.36,87.4,16784.0,79.6254,79.7074,79.5526,79.589,16784.0
2015-06-22 14:30:00,87.39,87.56,87.39,87.48,30073.0,79.5799,79.7347,79.5799,79.6618,30073.0
2015-06-22 15:00:00,87.49,87.54,87.44,87.53,52233.0,79.671,79.7165,79.6254,79.7074,52233.0
2015-06-22 15:30:00,87.52,87.64,87.48,87.63,108657.0,79.6983,79.8075,79.6618,79.7984,108657.0
2015-06-23 09:30:00,87.4,87.53,87.08,87.2,55445.0,79.589,79.7074,79.2976,79.4069,55445.0
2015-06-23 10:00:00,87.23,87.47,87.17,87.28,35405.0,79.4342,79.6527,79.3796,79.4797,35405.0
2015-06-23 10:30:00,87.3,87.5,87.29,87.43,58310.0,79.4979,79.6801,79.4888,79.6163,58310.0
2015-06-23 11:00:00,87.44,87.51,87.37,87.42,29266.0,79.6254,79.6892,79.5617,79.6072,29266.0
2015-06-23 11:30:00,87.43,87.44,87.22,87.36,20490.0,79.6163,79.6254,79.4251,79.5526,20490.0
2015-06-23 12:00:00,87.35,87.35,87.19,87.25,16943.0,79.5435,79.5435,79.3978,79.4524,16943.0
2015-06-23 12:30:00,87.25,87.38,87.25,87.28,24134.0,79.4524,79.5708,79.4524,79.4797,24134.0
2015-06-23 13:00:00,87.28,87.33,87.21,87.29,22785.0,79.4797,79.5253,79.416,79.4888,22785.0
2015-06-23 13:30:00,87.28,87.36,87.26,87.33,23140.0,79.4797,79.5526,79.4615,79.5253,23140.0
2015-06-23 14:00:00,87.32,87.39,87.29,87.36,28095.0,79.5161,79.5799,79.4888,79.5526,28095.0
2015-06-23 14:30:00,87.34,87.45,87.33,87.4,18623.0,79.5344,79.6345,79.5253,79.589,18623.0
2015-06-23 15:00:00,87.39,87.59,87.36,87.46,45130.0,79.5799,79.762,79.5526,79.6436,45130.0
2015-06-23 15:30:00,87.45,87.63,87.45,87.58,101675.0,79.6345,79.7984,79.6345,79.7529,101675.0
2015-06-24 09:30:00,87.47,87.61,86.41,86.43,60977.0,79.6527,79.7802,78.6875,78.7057,60977.0
2015-06-24 10:00:00,86.43,86.52,86.01,86.29,55318.0,78.7057,78.7876,78.3232,78.5782,55318.0
2015-06-24 10:30:00,86.26,86.44,86.22,86.22,45219.0,78.5509,78.7148,78.5145,78.5145,45219.0
2015-06-24 11:00:00,86.21,86.21,85.58,85.74,75036.0,78.5053,78.5053,77.9317,78.0774,75036.0
2015-06-24 11:30:00,85.74,85.75,85.26,85.28,68477.0,78.0774,78.0865,77.6402,77.6585,68477.0
2015-06-24 12:00:00,85.27,85.27,84.83,84.86,140013.0,77.6494,77.6494,77.2487,77.276,140013.0
2015-06-24 12:30:00,84.84,84.85,84.12,84.35,101840.0,77.2578,77.2669,76.6021,76.8116,101840.0
2015-06-24 13:00:00,84.39,84.81,84.39,84.55,55579.0,76.848,77.2305,76.848,76.9937,55579.0
2015-06-24 13:30:00,84.54,84.66,84.5,84.57,31703.0,76.9846,77.0939,76.9482,77.0119,31703.0
2015-06-24 14:00:00,84.6,84.83,84.55,84.77,58312.0,77.0392,77.2487,76.9937,77.194,58312.0
2015-06-24 14:30:00,84.76,84.98,84.73,84.97,54779.0,77.1849,77.3853,77.1576,77.3762,54779.0
2015-06-24 15:00:00,84.97,85.0,84.78,84.79,114116.0,77.3762,77.4035,77.2031,77.2123,114116.0
2015-06-24 15:30:00,84.79,84.99,84.58,84.97,271306.0,77.2123,77.3944,77.021,77.3762,271306.0
2015-06-25 09:30:00,85.0,85.36,84.58,84.64,58900.0,77.4035,77.7313,77.021,77.0757,58900.0
2015-06-25 10:00:00,84.64,84.9,84.58,84.68,57960.0,77.0757,77.3124,77.021,77.1121,57960.0
2015-06-25 10:30:00,84.61,84.92,84.58,84.92,28046.0,77.0483,77.3306,77.021,77.3306,28046.0
2015-06-25 11:00:00,84.92,85.09,84.74,84.83,43209.0,77.3306,77.4854,77.1667,77.2487,43209.0
2015-06-25 11:30:00,84.86,84.95,84.67,84.72,25556.0,77.276,77.358,77.103,77.1485,25556.0
2015-06-25 12:00:00,84.71,84.82,84.66,84.74,41864.0,77.1394,77.2396,77.0939,77.1667,41864.0
2015-06-25 12:30:00,84.76,84.78,84.48,84.55,40838.0,77.1849,77.2031,76.93,76.9937,40838.0
2015-06-25 13:00:00,84.52,84.52,84.36,84.43,30330.0,76.9664,76.9664,76.8207,76.8844,30330.0
2015-06-25 13:30:00,84.42,84.56,84.4,84.53,19189.0,76.8753,77.0028,76.8571,76.9755,19189.0
2015-06-25 14:00:00,84.53,84.53,83.98,83.98,146418.0,76.9755,76.9755,76.4746,76.4746,146418.0
2015-06-25 14:30:00,83.98,84.22,83.94,84.11,44267.0,76.4746,76.6932,76.4382,76.593,44267.0
2015-06-25 15:00:00,84.17,84.25,83.95,83.97,54464.0,76.6477,76.7205,76.4473,76.4655,54464.0
2015-06-25 15:30:00,83.98,84.11,83.83,83.93,346786.0,76.4746,76.593,76.3381,76.4291,346786.0
2015-06-26 09:30:00,84.08,84.25,83.84,83.96,17238.0,76.5657,76.7205,76.3472,76.4564,17238.0
2015-06-26 10:00:00,84.05,84.11,83.82,84.01,33876.0,76.5384,76.593,76.3289,76.502,33876.0
2015-06-26 10:30:00,83.97,84.11,83.87,83.97,116070.0,76.4655,76.593,76.3745,76.4655,116070.0
2015-06-26 11:00:00,84.0,84.07,83.96,84.01,15100.0,76.4929,76.5566,76.4564,76.502,15100.0
2015-06-26 11:30:00,84.0,84.0,83.79,83.86,24925.0,76.4929,76.4929,76.3016,76.3654,24925.0
2015-06-26 12:00:00,83.89,84.04,83.87,84.02,17988.0,76.3927,76.5293,76.3745,76.5111,17988.0
2015-06-26 12:30:00,83.99,84.02,83.79,83.79,10600.0,76.4838,76.5111,76.3016,76.3016,10600.0
2015-06-26 13:00:00,83.81,83.97,83.73,83.94,15416.0,76.3198,76.4655,76.247,76.4382,15416.0
2015-06-26 13:30:00,83.95,84.05,83.92,83.97,19189.0,76.4473,76.5384,76.42,76.4655,19189.0
2015-06-26 14:00:00,83.97,84.05,83.93,84.01,50423.0,76.4655,76.5384,76.4291,76.502,50423.0
2015-06-26 14:30:00,83.99,84.0,83.89,83.93,25057.0,76.4838,76.4929,76.3927,76.4291,25057.0
2015-06-26 15:00:00,83.96,84.14,83.94,84.12,41376.0,76.4564,76.6203,76.4382,76.6021,41376.0
2015-06-26 15:30:00,84.12,84.12,83.82,83.82,99791.0,76.6021,76.6021,76.3289,76.3289,99791.0
2015-06-29 09:30:00,83.6,85.17,83.6,84.86,642318.0,76.1286,77.5583,76.1286,77.276,642318.0
2015-06-29 10:00:00,84.86,84.87,84.25,84.46,251042.0,77.276,77.2851,76.7205,76.9117,251042.0
2015-06-29 10:30:00,84.46,84.58,84.14,84.15,155468.0,76.9117,77.021,76.6203,76.6295,155468.0
2015-06-29 11:00:00,84.15,84.15,83.76,83.89,75573.0,76.6295,76.6295,76.2743,76.3927,75573.0
2015-06-29 11:30:00,83.89,84.08,83.83,84.02,84713.0,76.3927,76.5657,76.3381,76.5111,84713.0
2015-06-29 12:00:00,84.03,84.19,83.8,83.84,64920.0,76.5202,76.6659,76.3107,76.3472,64920.0
2015-06-29 12:30:00,83.83,83.83,83.56,83.58,55065.0,76.3381,76.3381,76.0922,76.1104,55065.0
2015-06-29 13:00:00,83.59,83.6,83.26,83.39,120721.0,76.1195,76.1286,75.819,75.9374,120721.0
2015-06-29 13:30:00,83.4,83.92,83.4,83.77,119945.0,75.9465,76.42,75.9465,76.2834,119945.0
2015-06-29 14:00:00,83.79,83.79,83.44,83.44,81568.0,76.3016,76.3016,75.9829,75.9829,81568.0
2015-06-29 14:30:00,83.45,83.65,83.39,83.5,115211.0,75.992,76.1741,75.9374,76.0375,115211.0
2015-06-29 15:00:00,83.51,83.57,83.42,83.42,153320.0,76.0466,76.1013,75.9647,75.9647,153320.0
2015-06-29 15:30:00,83.44,83.48,82.96,83.06,221519.0,75.9829,76.0193,75.5458,75.6369,221519.0
2015-06-30 09:30:00,83.88,83.96,83.33,83.55,64754.0,76.3836,76.4564,75.8827,76.0831,64754.0
2015-06-30 10:00:00,83.55,83.89,83.55,83.72,87957.0,76.0831,76.3927,76.0831,76.2379,87957.0
2015-06-30 10:30:00,83.73,83.91,83.5,83.83,60357.0,76.247,76.4109,76.0375,76.3381,60357.0
2015-06-30 11:00:00,83.83,84.17,83.79,84.03,78046.0,76.3381,76.6477,76.3016,76.5202,78046.0
2015-06-30 11:30:00,84.0,84.05,83.71,83.71,43440.0,76.4929,76.5384,76.2288,76.2288,43440.0
2015-06-30 12:00:00,83.72,83.91,83.45,83.45,48395.0,76.2379,76.4109,75.992,75.992,48395.0
2015-06-30 12:30:00,83.5,83.79,83.45,83.72,46603.0,76.0375,76.3016,75.992,76.2379,46603.0
2015-06-30 13:00:00,83.77,83.93,83.64,83.76,55813.0,76.2834,76.4291,76.165,76.2743,55813.0
2015-06-30 13:30:00,83.76,83.95,83.65,83.81,79650.0,76.2743,76.4473,76.1741,76.3198,79650.0
2015-06-30 14:00:00,83.82,84.23,83.77,84.01,61428.0,76.3289,76.7023,76.2834,76.502,61428.0
2015-06-30 14:30:00,84.04,84.05,83.7,83.72,74801.0,76.5293,76.5384,76.2197,76.2379,74801.0
2015-06-30 15:00:00,83.72,83.8,83.36,83.42,139154.0,76.2379,76.3107,75.9101,75.9647,139154.0
2015-06-30 15:30:00,83.42,83.52,82.06,82.08,1410831.0,75.9647,76.0558,74.7262,74.7444,1410831.0
2015-07-01 09:30:00,82.49,83.55,82.26,83.51,269369.0,75.1178,76.0831,74.9084,76.0466,269369.0
2015-07-01 10:00:00,83.52,83.54,82.96,83.01,171698.0,76.0558,76.074,75.5458,75.5913,171698.0
2015-07-01 10:30:00,83.01,83.29,82.88,83.18,96946.0,75.5913,75.8463,75.473,75.7461,96946.0
2015-07-01 11:00:00,83.19,83.25,82.99,83.1,140611.0,75.7552,75.8099,75.5731,75.6733,140611.0
2015-07-01 11:30:00,83.11,83.17,82.96,83.01,77882.0,75.6824,75.737,75.5458,75.5913,77882.0
2015-07-01 12:00:00,83.01,83.12,82.87,83.0,75952.0,75.5913,75.6915,75.4638,75.5822,75952.0
2015-07-01 12:30:00,83.01,83.1,82.84,82.91,110597.0,75.5913,75.6733,75.4365,75.5003,110597.0
2015-07-01 13:00:00,82.88,82.94,82.75,82.85,77362.0,75.473,75.5276,75.3546,75.4456,77362.0
2015-07-01 13:30:00,82.85,83.15,82.73,82.75,63790.0,75.4456,75.7188,75.3364,75.3546,63790.0
2015-07-01 14:00:00,82.76,83.01,82.71,82.93,59415.0,75.3637,75.5913,75.3181,75.5185,59415.0
2015-07-01 14:30:00,82.92,83.06,82.87,83.0,119293.0,75.5094,75.6369,75.4638,75.5822,119293.0
2015-07-01 15:00:00,82.97,83.03,82.8,82.81,87637.0,75.5549,75.6095,75.4001,75.4092,87637.0
2015-07-01 15:30:00,82.82,82.94,82.75,82.85,176358.0,75.4183,75.5276,75.3546,75.4456,176358.0
2015-07-02 09:30:00,82.91,83.34,82.89,82.99,26946.0,75.5003,75.8918,75.4821,75.5731,26946.0
2015-07-02 10:00:00,82.87,82.87,82.6,82.62,21259.0,75.4638,75.4638,75.218,75.2362,21259.0
2015-07-02 10:30:00,82.6,82.62,82.13,82.19,43992.0,75.218,75.2362,74.79,74.8446,43992.0
2015-07-02 11:00:00,82.2,82.22,81.9,81.99,62294.0,74.8537,74.8719,74.5805,74.6625,62294.0
2015-07-02 11:30:00,81.99,82.04,81.93,82.0,87152.0,74.6625,74.708,74.6079,74.6716,87152.0
2015-07-02 12:00:00,82.0,82.12,81.93,81.97,68345.0,74.6716,74.7809,74.6079,74.6443,68345.0
2015-07-02 12:30:00,81.98,82.13,81.95,82.09,45455.0,74.6534,74.79,74.6261,74.7536,45455.0
2015-07-02 13:00:00,82.11,82.25,82.07,82.22,52494.0,74.7718,74.8993,74.7353,74.8719,52494.0
2015-07-02 13:30:00,82.23,82.32,82.15,82.22,29629.0,74.881,74.963,74.8082,74.8719,29629.0
2015-07-02 14:00:00,82.22,82.26,82.13,82.14,37373.0,74.8719,74.9084,74.79,74.7991,37373.0
2015-07-02 14:30:00,82.12,82.2,82.06,82.11,52879.0,74.7809,74.8537,74.7262,74.7718,52879.0
2015-07-02 15:00:00,82.1,82.17,82.01,82.16,95579.0,74.7627,74.8264,74.6807,74.8173,95579.0
2015-07-02 15:30:00,82.17,82.2,82.01,82.1,199848.0,74.8264,74.8537,74.6807,74.7627,199848.0
2015-07-06 09:30:00,81.62,82.3,81.23,82.17,42577.0,74.3256,74.9448,73.9704,74.8264,42577.0
2015-07-06 10:00:00,82.18,82.73,82.06,82.73,66954.0,74.8355,75.3364,74.7262,75.3364,66954.0
2015-07-06 10:30:00,82.72,83.08,82.56,82.62,47083.0,75.3273,75.6551,75.1816,75.2362,47083.0
2015-07-06 11:00:00,82.62,82.7,82.46,82.54,31733.0,75.2362,75.309,75.0905,75.1633,31733.0
2015-07-06 11:30:00,82.54,82.67,82.36,82.51,23901.0,75.1633,75.2817,74.9994,75.136,23901.0
2015-07-06 12:00:00,82.51,82.51,82.28,82.29,30630.0,75.136,75.136,74.9266,74.9357,30630.0
2015-07-06 12:30:00,82.3,82.3,81.93,82.03,26732.0,74.9448,74.9448,74.6079,74.6989,26732.0
2015-07-06 13:00:00,82.02,82.03,81.74,81.77,33333.0,74.6898,74.6989,74.4348,74.4622,33333.0
2015-07-06 13:30:00,81.81,81.81,81.65,81.76,25047.0,74.4986,74.4986,74.3529,74.453,25047.0
2015-07-06 14:00:00,81.75,81.85,81.65,81.77,28829.0,74.4439,74.535,74.3529,74.4622,28829.0
2015-07-06 14:30:00,81.77,82.0,81.76,81.99,37792.0,74.4622,74.6716,74.453,74.6625,37792.0
2015-07-06 15:00:00,82.02,82.16,81.94,82.14,49906.0,74.6898,74.8173,74.617,74.7991,49906.0
2015-07-06 15:30:00,82.14,82.18,81.95,82.01,144322.0,74.7991,74.8355,74.6261,74.6807,144322.0
2015-07-07 09:30:00,81.94,82.66,81.94,82.44,78054.0,74.617,75.2726,74.617,75.0723,78054.0
2015-07-07 10:00:00,82.43,82.44,82.18,82.19,69240.0,75.0632,75.0723,74.8355,74.8446,69240.0
2015-07-07 10:30:00,82.17,82.43,81.82,82.14,79814.0,74.8264,75.0632,74.5077,74.7991,79814.0
2015-07-07 11:00:00,82.12,82.36,82.03,82.24,77845.0,74.7809,74.9994,74.6989,74.8901,77845.0
2015-07-07 11:30:00,82.22,82.38,82.0,82.28,70387.0,74.8719,75.0176,74.6716,74.9266,70387.0
2015-07-07 12:00:00,82.27,82.43,82.24,82.41,38226.0,74.9175,75.0632,74.8901,75.045,38226.0
2015-07-07 12:30:00,82.39,82.79,82.31,82.73,45100.0,75.0267,75.391,74.9539,75.3364,45100.0
2015-07-07 13:00:00,82.71,82.94,82.59,82.86,42817.0,75.3181,75.5276,75.2089,75.4547,42817.0
2015-07-07 13:30:00,82.85,82.95,82.7,82.77,31600.0,75.4456,75.5367,75.309,75.3728,31600.0
2015-07-07 14:00:00,82.76,82.83,82.38,82.38,52512.0,75.3637,75.4274,75.0176,75.0176,52512.0
2015-07-07 14:30:00,82.39,82.97,82.33,82.96,45579.0,75.0267,75.5549,74.9721,75.5458,45579.0
2015-07-07 15:00:00,82.95,83.21,82.95,83.18,111238.0,75.5367,75.7735,75.5367,75.7461,111238.0
2015-07-07 15:30:00,83.16,83.52,83.16,83.46,162994.0,75.7279,76.0558,75.7279,76.0011,162994.0
2015-07-08 09:30:00,82.97,83.12,82.29,82.65,49418.0,75.5549,75.6915,74.9357,75.2635,49418.0
2015-07-08 10:00:00,82.65,82.65,82.41,82.55,89089.0,75.2635,75.2635,75.045,75.1724,89089.0
2015-07-08 10:30:00,82.54,82.91,82.44,82.86,63506.0,75.1633,75.5003,75.0723,75.4547,63506.0
2015-07-08 11:00:00,82.84,82.88,82.63,82.7,57827.0,75.4365,75.473,75.2453,75.309,57827.0
2015-07-08 11:30:00,82.7,82.85,82.47,82.6,38207.0,75.309,75.4456,75.0996,75.218,38207.0
2015-07-08 12:00:00,82.59,82.67,82.4,82.41,32845.0,75.2089,75.2817,75.0359,75.045,32845.0
2015-07-08 12:30:00,82.4,82.4,81.96,82.06,39274.0,75.0359,75.0359,74.6352,74.7262,39274.0
2015-07-08 13:00:00,82.1,82.47,82.09,82.22,34084.0,74.7627,75.0996,74.7536,74.8719,34084.0
2015-07-08 13:30:00,82.24,82.38,82.18,82.37,22712.0,74.8901,75.0176,74.8355,75.0085,22712.0
2015-07-08 14:00:00,82.37,82.44,82.11,82.26,32920.0,75.0085,75.0723,74.7718,74.9084,32920.0
2015-07-08 14:30:00,82.26,82.26,81.84,82.06,97472.0,74.9084,74.9084,74.5259,74.7262,97472.0
2015-07-08 15:00:00,82.12,82.39,82.09,82.24,77117.0,74.7809,75.0267,74.7536,74.8901,77117.0
2015-07-08 15:30:00,82.24,82.54,82.24,82.24,172862.0,74.8901,75.1633,74.8901,74.8901,172862.0
2015-07-09 09:30:00,84.01,84.7,84.0,84.37,347208.0,76.502,77.1303,76.4929,76.8298,347208.0
2015-07-09 10:00:00,84.35,84.68,84.08,84.26,246291.0,76.8116,77.1121,76.5657,76.7296,246291.0
2015-07-09 10:30:00,84.25,84.51,84.24,84.43,48756.0,76.7205,76.9573,76.7114,76.8844,48756.0
2015-07-09 11:00:00,84.42,84.45,84.22,84.22,35738.0,76.8753,76.9026,76.6932,76.6932,35738.0
2015-07-09 11:30:00,84.22,84.29,84.0,84.0,27564.0,76.6932,76.7569,76.4929,76.4929,27564.0
2015-07-09 12:00:00,83.98,84.01,83.83,83.99,47268.0,76.4746,76.502,76.3381,76.4838,47268.0
2015-07-09 12:30:00,84.03,84.08,83.87,83.87,44522.0,76.5202,76.5657,76.3745,76.3745,44522.0
2015-07-09 13:00:00,83.89,83.89,83.67,83.77,25884.0,76.3927,76.3927,76.1923,76.2834,25884.0
2015-07-09 13:30:00,83.78,83.96,83.76,83.83,31176.0,76.2925,76.4564,76.2743,76.3381,31176.0
2015-07-09 14:00:00,83.88,83.92,83.73,83.79,37290.0,76.3836,76.42,76.247,76.3016,37290.0
2015-07-09 14:30:00,83.81,83.98,83.65,83.93,30683.0,76.3198,76.4746,76.1741,76.4291,30683.0
2015-07-09 15:00:00,83.96,84.16,83.9,84.07,66082.0,76.4564,76.6386,76.4018,76.5566,66082.0
2015-07-09 15:30:00,84.07,84.29,84.0,84.02,172099.0,76.5566,76.7569,76.4929,76.5111,172099.0
2015-07-10 09:30:00,84.34,84.67,84.0,84.47,115664.0,76.8025,77.103,76.4929,76.9209,115664.0
2015-07-10 10:00:00,84.43,84.63,84.36,84.47,48751.0,76.8844,77.0666,76.8207,76.9209,48751.0
2015-07-10 10:30:00,84.49,84.75,84.44,84.72,59628.0,76.9391,77.1758,76.8935,77.1485,59628.0
2015-07-10 11:00:00,84.73,84.98,84.72,84.93,33706.0,77.1576,77.3853,77.1485,77.3397,33706.0
2015-07-10 11:30:00,84.95,85.04,84.84,84.91,48062.0,77.358,77.4399,77.2578,77.3215,48062.0
2015-07-10 12:00:00,84.92,85.06,84.87,85.06,45326.0,77.3306,77.4581,77.2851,77.4581,45326.0
2015-07-10 12:30:00,85.04,85.04,84.8,84.88,33657.0,77.4399,77.4399,77.2214,77.2942,33657.0
2015-07-10 13:00:00,84.87,84.87,84.69,84.73,40558.0,77.2851,77.2851,77.1212,77.1576,40558.0
2015-07-10 13:30:00,84.75,84.75,84.47,84.47,32462.0,77.1758,77.1758,76.9209,76.9209,32462.0
2015-07-10 14:00:00,84.47,84.71,84.47,84.63,78357.0,76.9209,77.1394,76.9209,77.0666,78357.0
2015-07-10 14:30:00,84.62,84.71,84.59,84.65,49887.0,77.0574,77.1394,77.0301,77.0848,49887.0
2015-07-10 15:00:00,84.64,84.65,84.52,84.55,59543.0,77.0757,77.0848,76.9664,76.9937,59543.0
2015-07-10 15:30:00,84.53,84.71,84.49,84.62,116146.0,76.9755,77.1394,76.9391,77.0574,116146.0
2015-07-13 09:30:00,85.23,85.23,84.75,85.16,31996.0,77.6129,77.6129,77.1758,77.5492,31996.0
2015-07-13 10:00:00,85.19,85.4,85.03,85.38,42466.0,77.5765,77.7677,77.4308,77.7495,42466.0
2015-07-13 10:30:00,85.37,85.53,85.32,85.48,35046.0,77.7404,77.8861,77.6949,77.8406,35046.0
2015-07-13 11:00:00,85.48,85.65,85.44,85.62,71994.0,77.8406,77.9954,77.8042,77.9681,71994.0
2015-07-13 11:30:00,85.61,85.64,85.45,85.55,41094.0,77.959,77.9863,77.8133,77.9043,41094.0
2015-07-13 12:00:00,85.55,85.56,85.36,85.49,85149.0,77.9043,77.9134,77.7313,77.8497,85149.0
2015-07-13 12:30:00,85.51,85.53,85.41,85.5,61560.0,77.8679,77.8861,77.7768,77.8588,61560.0
2015-07-13 13:00:00,85.53,85.61,85.5,85.56,46964.0,77.8861,77.959,77.8588,77.9134,46964.0
2015-07-13 13:30:00,85.54,85.56,85.36,85.39,42583.0,77.8952,77.9134,77.7313,77.7586,42583.0
2015-07-13 14:00:00,85.37,85.62,85.37,85.48,43086.0,77.7404,77.9681,77.7404,77.8406,43086.0
2015-07-13 14:30:00,85.47,85.78,85.45,85.74,44365.0,77.8315,78.1138,77.8133,78.0774,44365.0
2015-07-13 15:00:00,85.74,85.89,85.62,85.89,49849.0,78.0774,78.2139,77.9681,78.2139,49849.0
2015-07-13 15:30:00,85.89,85.97,85.74,85.75,231938.0,78.2139,78.2868,78.0774,78.0865,231938.0
2015-07-14 09:30:00,85.75,85.98,85.34,85.39,59764.0,78.0865,78.2959,77.7131,77.7586,59764.0
2015-07-14 10:00:00,85.38,85.38,85.14,85.37,34794.0,77.7495,77.7495,77.531,77.7404,34794.0
2015-07-14 10:30:00,85.39,85.49,85.23,85.23,37017.0,77.7586,77.8497,77.6129,77.6129,37017.0
2015-07-14 11:00:00,85.27,85.65,85.27,85.62,53667.0,77.6494,77.9954,77.6494,77.9681,53667.0
2015-07-14 11:30:00,85.64,85.66,85.28,85.28,36230.0,77.9863,78.0045,77.6585,77.6585,36230.0
2015-07-14 12:00:00,85.28,85.28,85.08,85.1,23894.0,77.6585,77.6585,77.4763,77.4945,23894.0
2015-07-14 12:30:00,85.11,85.14,84.93,85.03,18330.0,77.5037,77.531,77.3397,77.4308,18330.0
2015-07-14 13:00:00,85.02,85.04,84.94,85.0,29006.0,77.4217,77.4399,77.3488,77.4035,29006.0
2015-07-14 13:30:00,85.03,85.3,84.99,85.17,33149.0,77.4308,77.6767,77.3944,77.5583,33149.0
2015-07-14 14:00:00,85.14,85.16,84.94,85.0,24734.0,77.531,77.5492,77.3488,77.4035,24734.0
2015-07-14 14:30:00,85.01,85.22,84.99,85.12,38827.0,77.4126,77.6038,77.3944,77.5128,38827.0
2015-07-14 15:00:00,85.13,85.31,85.13,85.2,79841.0,77.5219,77.6858,77.5219,77.5856,79841.0
2015-07-14 15:30:00,85.21,85.24,85.12,85.18,103157.0,77.5947,77.622,77.5128,77.5674,103157.0
2015-07-15 09:30:00,85.15,85.47,84.5,84.65,73440.0,77.5401,77.8315,76.9482,77.0848,73440.0
2015-07-15 10:00:00,84.63,84.75,84.18,84.42,32792.0,77.0666,77.1758,76.6568,76.8753,32792.0
2015-07-15 10:30:00,84.42,84.64,84.28,84.64,33535.0,76.8753,77.0757,76.7478,77.0757,33535.0
2015-07-15 11:00:00,84.63,84.73,84.41,84.57,41941.0,77.0666,77.1576,76.8662,77.0119,41941.0
2015-07-15 11:30:00,84.57,84.68,84.45,84.49,41044.0,77.0119,77.1121,76.9026,76.9391,41044.0
2015-07-15 12:00:00,84.49,84.54,84.35,84.5,39083.0,76.9391,76.9846,76.8116,76.9482,39083.0
2015-07-15 12:30:00,84.47,84.51,84.29,84.51,26182.0,76.9209,76.9573,76.7569,76.9573,26182.0
2015-07-15 13:00:00,84.48,84.51,84.4,84.49,31074.0,76.93,76.9573,76.8571,76.9391,31074.0
2015-07-15 13:30:00,84.5,84.66,84.45,84.59,44101.0,76.9482,77.0939,76.9026,77.0301,44101.0
2015-07-15 14:00:00,84.61,84.63,84.45,84.59,34925.0,77.0483,77.0666,76.9026,77.0301,34925.0
2015-07-15 14:30:00,84.58,84.58,84.38,84.47,42036.0,77.021,77.021,76.8389,76.9209,42036.0
2015-07-15 15:00:00,84.46,84.57,84.42,84.56,44347.0,76.9117,77.0119,76.8753,77.0028,44347.0
2015-07-15 15:30:00,84.55,84.66,84.47,84.58,125645.0,76.9937,77.0939,76.9209,77.021,125645.0
2015-07-16 09:30:00,84.88,85.13,84.64,84.66,62119.0,77.2942,77.5219,77.0757,77.0939,62119.0
2015-07-16 10:00:00,84.66,85.24,84.66,85.23,76261.0,77.0939,77.622,77.0939,77.6129,76261.0
2015-07-16 10:30:00,85.24,85.68,85.24,85.34,146951.0,77.622,78.0227,77.622,77.7131,146951.0
2015-07-16 11:00:00,85.32,85.58,85.29,85.54,93331.0,77.6949,77.9317,77.6676,77.8952,93331.0
2015-07-16 11:30:00,85.55,85.6,85.45,85.45,71865.0,77.9043,77.9499,77.8133,77.8133,71865.0
2015-07-16 12:00:00,85.46,85.46,85.25,85.36,40075.0,77.8224,77.8224,77.6311,77.7313,40075.0
2015-07-16 12:30:00,85.38,85.48,85.2,85.46,43294.0,77.7495,77.8406,77.5856,77.8224,43294.0
2015-07-16 13:00:00,85.45,85.45,84.97,85.07,59598.0,77.8133,77.8133,77.3762,77.4672,59598.0
2015-07-16 13:30:00,85.07,85.26,85.03,85.13,36124.0,77.4672,77.6402,77.4308,77.5219,36124.0
2015-07-16 14:00:00,85.12,85.15,84.95,85.11,50044.0,77.5128,77.5401,77.358,77.5037,50044.0
2015-07-16 14:30:00,85.11,85.36,85.1,85.35,53957.0,77.5037,77.7313,77.4945,77.7222,53957.0
2015-07-16 15:00:00,85.35,85.36,84.98,85.11,71430.0,77.7222,77.7313,77.3853,77.5037,71430.0
2015-07-16 15:30:00,85.11,85.18,84.7,84.77,290497.0,77.5037,77.5674,77.1303,77.194,290497.0
2015-07-17 09:30:00,83.78,85.62,83.12,84.64,495179.0,76.2925,77.9681,75.6915,77.0757,495179.0
2015-07-17 10:00:00,84.69,85.79,84.56,85.66,275850.0,77.1212,78.1229,77.0028,78.0045,275850.0
2015-07-17 10:30:00,85.66,86.32,85.61,85.78,212469.0,78.0045,78.6055,77.959,78.1138,212469.0
2015-07-17 11:00:00,85.78,86.3,85.67,85.94,89317.0,78.1138,78.5873,78.0136,78.2595,89317.0
2015-07-17 11:30:00,85.92,86.01,85.67,85.77,45371.0,78.2413,78.3232,78.0136,78.1047,45371.0
2015-07-17 12:00:00,85.76,85.77,85.3,85.43,49124.0,78.0956,78.1047,77.6767,77.7951,49124.0
2015-07-17 12:30:00,85.4,85.52,85.2,85.2,41040.0,77.7677,77.877,77.5856,77.5856,41040.0
2015-07-17 13:00:00,85.21,85.3,85.0,85.06,35272.0,77.5947,77.6767,77.4035,77.4581,35272.0
2015-07-17 13:30:00,85.07,85.11,84.79,84.82,36527.0,77.4672,77.5037,77.2123,77.2396,36527.0
2015-07-17 14:00:00,84.81,85.09,84.73,85.06,55899.0,77.2305,77.4854,77.1576,77.4581,55899.0
2015-07-17 14:30:00,85.07,85.11,84.81,84.85,56681.0,77.4672,77.5037,77.2305,77.2669,56681.0
2015-07-17 15:00:00,84.86,84.91,84.75,84.82,95227.0,77.276,77.3215,77.1758,77.2396,95227.0
2015-07-17 15:30:00,84.82,84.86,84.55,84.69,337833.0,77.2396,77.276,76.9937,77.1212,337833.0
2015-07-20 09:30:00,84.63,85.0,84.31,84.38,51430.0,77.0666,77.4035,76.7752,76.8389,51430.0
2015-07-20 10:00:00,84.39,84.62,84.2,84.3,63395.0,76.848,77.0574,76.675,76.766,63395.0
2015-07-20 10:30:00,84.27,84.49,84.25,84.38,56670.0,76.7387,76.9391,76.7205,76.8389,56670.0
2015-07-20 11:00:00,84.39,84.44,83.88,84.12,90168.0,76.848,76.8935,76.3836,76.6021,90168.0
2015-07-20 11:30:00,84.12,84.19,83.92,84.18,58817.0,76.6021,76.6659,76.42,76.6568,58817.0
2015-07-20 12:00:00,84.15,84.16,83.72,83.73,56146.0,76.6295,76.6386,76.2379,76.247,56146.0
2015-07-20 12:30:00,83.79,83.89,83.58,83.62,31282.0,76.3016,76.3927,76.1104,76.1468,31282.0
2015-07-20 13:00:00,83.64,83.78,83.55,83.73,45005.0,76.165,76.2925,76.0831,76.247,45005.0
2015-07-20 13:30:00,83.74,83.77,83.53,83.6,34172.0,76.2561,76.2834,76.0649,76.1286,34172.0
2015-07-20 14:00:00,83.62,83.78,83.54,83.74,48151.0,76.1468,76.2925,76.074,76.2561,48151.0
2015-07-20 14:30:00,83.74,83.78,83.55,83.58,40614.0,76.2561,76.2925,76.0831,76.1104,40614.0
2015-07-20 15:00:00,83.58,83.85,83.57,83.83,104353.0,76.1104,76.3563,76.1013,76.3381,104353.0
2015-07-20 15:30:00,83.81,83.93,83.58,83.61,197924.0,76.3198,76.4291,76.1104,76.1377,197924.0
2015-07-21 09:30:00,83.23,83.6,83.1,83.39,234449.0,75.7917,76.1286,75.6733,75.9374,234449.0
2015-07-21 10:00:00,83.37,83.69,83.24,83.64,239075.0,75.9192,76.2106,75.8008,76.165,239075.0
2015-07-21 10:30:00,83.62,83.88,83.29,83.31,73100.0,76.1468,76.3836,75.8463,75.8645,73100.0
2015-07-21 11:00:00,83.32,83.41,82.94,83.09,121808.0,75.8736,75.9556,75.5276,75.6642,121808.0
2015-07-21 11:30:00,83.09,83.58,83.01,83.58,85800.0,75.6642,76.1104,75.5913,76.1104,85800.0
2015-07-21 12:00:00,83.57,83.86,83.54,83.81,70902.0,76.1013,76.3654,76.074,76.3198,70902.0
2015-07-21 12:30:00,83.79,83.94,83.71,83.94,43148.0,76.3016,76.4382,76.2288,76.4382,43148.0
2015-07-21 13:00:00,83.92,84.09,83.82,83.99,71854.0,76.42,76.5748,76.3289,76.4838,71854.0
2015-07-21 13:30:00,83.98,84.03,83.8,83.98,55604.0,76.4746,76.5202,76.3107,76.4746,55604.0
2015-07-21 14:00:00,83.98,84.27,83.93,84.19,93531.0,76.4746,76.7387,76.4291,76.6659,93531.0
2015-07-21 14:30:00,84.2,84.44,84.16,84.41,92573.0,76.675,76.8935,76.6386,76.8662,92573.0
2015-07-21 15:00:00,84.4,84.42,84.01,84.06,131029.0,76.8571,76.8753,76.502,76.5475,131029.0
2015-07-21 15:30:00,84.07,84.57,84.05,84.31,276699.0,76.5566,77.0119,76.5384,76.7752,276699.0
2015-07-22 09:30:00,84.15,84.53,84.13,84.19,38143.0,76.6295,76.9755,76.6112,76.6659,38143.0
2015-07-22 10:00:00,84.18,84.26,84.1,84.17,85240.0,76.6568,76.7296,76.5839,76.6477,85240.0
2015-07-22 10:30:00,84.16,84.19,83.85,83.85,120148.0,76.6386,76.6659,76.3563,76.3563,120148.0
2015-07-22 11:00:00,83.84,83.92,83.75,83.91,94894.0,76.3472,76.42,76.2652,76.4109,94894.0
2015-07-22 11:30:00,83.92,83.92,83.68,83.79,81511.0,76.42,76.42,76.2015,76.3016,81511.0
2015-07-22 12:00:00,83.8,83.83,83.69,83.77,61613.0,76.3107,76.3381,76.2106,76.2834,61613.0
2015-07-22 12:30:00,83.74,83.89,83.68,83.89,62983.0,76.2561,76.3927,76.2015,76.3927,62983.0
2015-07-22 13:00:00,83.9,83.99,83.86,83.89,89804.0,76.4018,76.4838,76.3654,76.3927,89804.0
2015-07-22 13:30:00,83.91,84.01,83.77,83.84,113078.0,76.4109,76.502,76.2834,76.3472,113078.0
2015-07-22 14:00:00,83.85,83.93,83.75,83.8,50158.0,76.3563,76.4291,76.2652,76.3107,50158.0
2015-07-22 14:30:00,83.81,83.85,83.43,83.43,58117.0,76.3198,76.3563,75.9738,75.9738,58117.0
2015-07-22 15:00:00,83.44,83.54,83.34,83.46,58122.0,75.9829,76.074,75.8918,76.0011,58122.0
2015-07-22 15:30:00,83.47,83.48,83.2,83.38,125833.0,76.0102,76.0193,75.7644,75.9283,125833.0
2015-07-23 09:30:00,83.18,83.18,82.44,82.62,96300.0,75.7461,75.7461,75.0723,75.2362,96300.0
2015-07-23 10:00:00,82.7,82.99,82.48,82.67,109544.0,75.309,75.5731,75.1087,75.2817,109544.0
2015-07-23 10:30:00,82.7,82.72,82.11,82.29,95444.0,75.309,75.3273,74.7718,74.9357,95444.0
2015-07-23 11:00:00,82.24,82.47,82.1,82.13,115632.0,74.8901,75.0996,74.7627,74.79,115632.0
2015-07-23 11:30:00,82.14,82.27,81.95,82.01,196813.0,74.7991,74.9175,74.6261,74.6807,196813.0
2015-07-23 12:00:00,82.04,82.04,81.29,81.32,94913.0,74.708,74.708,74.0251,74.0524,94913.0
2015-07-23 12:30:00,81.34,81.59,81.34,81.59,38748.0,74.0706,74.2982,74.0706,74.2982,38748.0
2015-07-23 13:00:00,81.59,82.06,81.59,81.91,50606.0,74.2982,74.7262,74.2982,74.5896,50606.0
2015-07-23 13:30:00,81.91,81.91,81.68,81.78,57439.0,74.5896,74.5896,74.3802,74.4713,57439.0
2015-07-23 14:00:00,81.78,81.87,81.63,81.82,40554.0,74.4713,74.5532,74.3347,74.5077,40554.0
2015-07-23 14:30:00,81.82,81.99,81.78,81.92,47350.0,74.5077,74.6625,74.4713,74.5987,47350.0
2015-07-23 15:00:00,81.92,81.92,81.64,81.74,94249.0,74.5987,74.5987,74.3438,74.4348,94249.0
2015-07-23 15:30:00,81.74,81.82,81.6,81.68,197455.0,74.4348,74.5077,74.3073,74.3802,197455.0
2015-07-24 09:30:00,81.91,82.23,81.67,82.1,82319.0,74.5896,74.881,74.3711,74.7627,82319.0
2015-07-24 10:00:00,82.02,82.14,81.99,82.11,146711.0,74.6898,74.7991,74.6625,74.7718,146711.0
2015-07-24 10:30:00,82.12,82.12,82.0,82.01,110581.0,74.7809,74.7809,74.6716,74.6807,110581.0
2015-07-24 11:00:00,82.02,82.22,82.0,82.22,20186.0,74.6898,74.8719,74.6716,74.8719,20186.0
2015-07-24 11:30:00,82.22,82.45,82.19,82.44,157037.0,74.8719,75.0814,74.8446,75.0723,157037.0
2015-07-24 12:00:00,82.42,82.42,82.17,82.28,46580.0,75.0541,75.0541,74.8264,74.9266,46580.0
2015-07-24 12:30:00,82.3,82.38,82.17,82.21,21812.0,74.9448,75.0176,74.8264,74.8628,21812.0
2015-07-24 13:00:00,82.25,82.31,82.18,82.26,37374.0,74.8993,74.9539,74.8355,74.9084,37374.0
2015-07-24 13:30:00,82.26,82.3,82.05,82.09,86292.0,74.9084,74.9448,74.7171,74.7536,86292.0
2015-07-24 14:00:00,82.08,82.13,81.96,82.07,78826.0,74.7444,74.79,74.6352,74.7353,78826.0
2015-07-24 14:30:00,82.05,82.17,81.9,82.09,89068.0,74.7171,74.8264,74.5805,74.7536,89068.0
2015-07-24 15:00:00,82.07,82.15,82.0,82.05,49886.0,74.7353,74.8082,74.6716,74.7171,49886.0
2015-07-24 15:30:00,82.06,82.3,82.06,82.19,126725.0,74.7262,74.9448,74.7262,74.8446,126725.0
2015-07-27 09:30:00,82.06,82.44,81.87,82.1,52353.0,74.7262,75.0723,74.5532,74.7627,52353.0
2015-07-27 10:00:00,82.09,82.31,82.0,82.06,54612.0,74.7536,74.9539,74.6716,74.7262,54612.0
2015-07-27 10:30:00,82.08,82.28,82.05,82.08,20777.0,74.7444,74.9266,74.7171,74.7444,20777.0
2015-07-27 11:00:00,82.1,82.28,82.0,82.04,55119.0,74.7627,74.9266,74.6716,74.708,55119.0
2015-07-27 11:30:00,82.03,82.15,82.0,82.05,50602.0,74.6989,74.8082,74.6716,74.7171,50602.0
2015-07-27 12:00:00,82.05,82.12,82.0,82.04,39941.0,74.7171,74.7809,74.6716,74.708,39941.0
2015-07-27 12:30:00,82.03,82.07,81.9,81.92,79516.0,74.6989,74.7353,74.5805,74.5987,79516.0
2015-07-27 13:00:00,81.92,82.05,81.9,81.97,25406.0,74.5987,74.7171,74.5805,74.6443,25406.0
2015-07-27 13:30:00,81.98,81.98,81.88,81.9,43260.0,74.6534,74.6534,74.5623,74.5805,43260.0
2015-07-27 14:00:00,81.9,82.04,81.88,81.99,54011.0,74.5805,74.708,74.5623,74.6625,54011.0
2015-07-27 14:30:00,81.99,82.03,81.96,82.0,46967.0,74.6625,74.6989,74.6352,74.6716,46967.0
2015-07-27 15:00:00,82.0,82.03,81.88,81.91,80520.0,74.6716,74.6989,74.5623,74.5896,80520.0
2015-07-27 15:30:00,81.9,82.04,81.89,82.0,116572.0,74.5805,74.708,74.5714,74.6716,116572.0
2015-07-28 09:30:00,82.15,82.99,82.03,82.15,69679.0,74.8082,75.5731,74.6989,74.8082,69679.0
2015-07-28 10:00:00,82.15,82.47,82.07,82.31,38682.0,74.8082,75.0996,74.7353,74.9539,38682.0
2015-07-28 10:30:00,82.3,82.82,82.3,82.82,47897.0,74.9448,75.4183,74.9448,75.4183,47897.0
2015-07-28 11:00:00,82.83,83.07,82.74,83.04,31200.0,75.4274,75.646,75.3455,75.6187,31200.0
2015-07-28 11:30:00,83.05,83.45,83.03,83.37,49621.0,75.6278,75.992,75.6095,75.9192,49621.0
2015-07-28 12:00:00,83.38,83.64,83.35,83.51,80216.0,75.9283,76.165,75.9009,76.0466,80216.0
2015-07-28 12:30:00,83.51,83.53,83.3,83.31,43296.0,76.0466,76.0649,75.8554,75.8645,43296.0
2015-07-28 13:00:00,83.34,83.61,83.27,83.38,89129.0,75.8918,76.1377,75.8281,75.9283,89129.0
2015-07-28 13:30:00,83.36,83.36,83.16,83.25,34325.0,75.9101,75.9101,75.7279,75.8099,34325.0
2015-07-28 14:00:00,83.26,83.41,83.19,83.25,157300.0,75.819,75.9556,75.7552,75.8099,157300.0
2015-07-28 14:30:00,83.22,83.22,82.94,83.03,60512.0,75.7826,75.7826,75.5276,75.6095,60512.0
2015-07-28 15:00:00,83.05,83.11,82.95,83.01,26783.0,75.6278,75.6824,75.5367,75.5913,26783.0
2015-07-28 15:30:00,83.02,83.06,82.93,83.02,79081.0,75.6004,75.6369,75.5185,75.6004,79081.0
2015-07-29 09:30:00,82.54,83.74,82.36,83.54,29568.0,75.3509,76.4464,75.1866,76.2638,29568.0
2015-07-29 10:00:00,83.54,84.21,83.48,83.51,66942.0,76.2638,76.8755,76.209,76.2364,66942.0
2015-07-29 10:30:00,83.54,83.92,83.48,83.81,46851.0,76.2638,76.6107,76.209,76.5103,46851.0
2015-07-29 11:00:00,83.83,84.12,83.71,84.11,51082.0,76.5286,76.7933,76.419,76.7842,51082.0
2015-07-29 11:30:00,84.12,84.28,83.99,84.11,119259.0,76.7933,76.9394,76.6746,76.7842,119259.0
2015-07-29 12:00:00,84.1,84.22,83.96,83.96,32392.0,76.775,76.8846,76.6472,76.6472,32392.0
2015-07-29 12:30:00,83.94,83.99,83.48,83.51,22177.0,76.629,76.6746,76.209,76.2364,22177.0
2015-07-29 13:00:00,83.5,83.59,83.36,83.42,28573.0,76.2273,76.3095,76.0995,76.1543,28573.0
2015-07-29 13:30:00,83.4,83.4,83.17,83.37,26411.0,76.136,76.136,75.926,76.1086,26411.0
2015-07-29 14:00:00,83.4,83.58,83.14,83.58,42750.0,76.136,76.3003,75.8987,76.3003,42750.0
2015-07-29 14:30:00,83.54,83.96,83.49,83.9,35464.0,76.2638,76.6472,76.2182,76.5925,35464.0
2015-07-29 15:00:00,83.91,84.19,83.82,84.06,66115.0,76.6016,76.8572,76.5194,76.7385,66115.0
2015-07-29 15:30:00,84.08,84.19,83.86,84.15,121441.0,76.7568,76.8572,76.5559,76.8207,121441.0
2015-07-30 09:30:00,83.3,83.83,83.07,83.2,33697.0,76.0447,76.5286,75.8347,75.9534,33697.0
2015-07-30 10:00:00,83.2,83.57,83.15,83.57,38322.0,75.9534,76.2912,75.9078,76.2912,38322.0
2015-07-30 10:30:00,83.67,83.67,83.36,83.41,22720.0,76.3825,76.3825,76.0995,76.1451,22720.0
2015-07-30 11:00:00,83.43,83.94,83.37,83.72,20947.0,76.1634,76.629,76.1086,76.4281,20947.0
2015-07-30 11:30:00,83.76,83.87,83.59,83.65,27913.0,76.4647,76.5651,76.3095,76.3642,27913.0
2015-07-30 12:00:00,83.65,83.87,83.65,83.79,24884.0,76.3642,76.5651,76.3642,76.492,24884.0
2015-07-30 12:30:00,83.79,83.81,83.63,83.67,12045.0,76.492,76.5103,76.346,76.3825,12045.0
2015-07-30 13:00:00,83.67,83.74,83.54,83.74,10210.0,76.3825,76.4464,76.2638,76.4464,10210.0
2015-07-30 13:30:00,83.74,83.98,83.7,83.91,28005.0,76.4464,76.6655,76.4099,76.6016,28005.0
2015-07-30 14:00:00,83.91,84.12,83.86,84.12,19702.0,76.6016,76.7933,76.5559,76.7933,19702.0
2015-07-30 14:30:00,84.09,84.24,83.99,84.24,42725.0,76.7659,76.9028,76.6746,76.9028,42725.0
2015-07-30 15:00:00,84.22,84.27,84.18,84.23,53550.0,76.8846,76.9302,76.8481,76.8937,53550.0
2015-07-30 15:30:00,84.25,84.45,84.22,84.45,121470.0,76.912,77.0946,76.8846,77.0946,121470.0
2015-07-31 09:30:00,84.44,84.66,84.24,84.29,24489.0,77.0854,77.2863,76.9028,76.9485,24489.0
2015-07-31 10:00:00,84.31,84.4,83.98,84.25,31323.0,76.9667,77.0489,76.6655,76.912,31323.0
2015-07-31 10:30:00,84.23,84.63,84.22,84.48,23357.0,76.8937,77.2589,76.8846,77.1219,23357.0
2015-07-31 11:00:00,84.44,84.77,84.34,84.75,18704.0,77.0854,77.3867,76.9941,77.3684,18704.0
2015-07-31 11:30:00,84.78,84.89,84.73,84.87,30205.0,77.3958,77.4962,77.3502,77.478,30205.0
2015-07-31 12:00:00,84.86,84.92,84.71,84.82,33901.0,77.4688,77.5236,77.3319,77.4323,33901.0
2015-07-31 12:30:00,84.84,84.86,84.64,84.69,21000.0,77.4506,77.4688,77.268,77.3137,21000.0
2015-07-31 13:00:00,84.69,84.84,84.51,84.52,22100.0,77.3137,77.4506,77.1493,77.1585,22100.0
2015-07-31 13:30:00,84.53,84.64,84.48,84.6,29328.0,77.1676,77.268,77.1219,77.2315,29328.0
2015-07-31 14:00:00,84.61,84.7,84.52,84.61,33732.0,77.2406,77.3228,77.1585,77.2406,33732.0
2015-07-31 14:30:00,84.6,84.66,84.41,84.44,32976.0,77.2315,77.2863,77.058,77.0854,32976.0
2015-07-31 15:00:00,84.47,84.47,84.18,84.23,42345.0,77.1128,77.1128,76.8481,76.8937,42345.0
2015-07-31 15:30:00,84.2,84.23,83.94,84.12,110961.0,76.8663,76.8937,76.629,76.7933,110961.0
2015-08-03 09:30:00,84.29,84.57,83.85,84.29,39301.0,76.9485,77.2041,76.5468,76.9485,39301.0
2015-08-03 10:00:00,84.38,84.71,84.23,84.27,26690.0,77.0307,77.3319,76.8937,76.9302,26690.0
2015-08-03 10:30:00,84.23,84.45,84.19,84.4,14913.0,76.8937,77.0946,76.8572,77.0489,14913.0
2015-08-03 11:00:00,84.4,84.75,84.34,84.63,17152.0,77.0489,77.3684,76.9941,77.2589,17152.0
2015-08-03 11:30:00,84.66,84.82,84.45,84.51,27980.0,77.2863,77.4323,77.0946,77.1493,27980.0
2015-08-03 12:00:00,84.54,84.65,84.44,84.51,27878.0,77.1767,77.2771,77.0854,77.1493,27878.0
2015-08-03 12:30:00,84.51,84.51,84.02,84.05,17150.0,77.1493,77.1493,76.702,76.7294,17150.0
2015-08-03 13:00:00,84.0,84.11,83.95,84.06,17339.0,76.6837,76.7842,76.6381,76.7385,17339.0
2015-08-03 13:30:00,84.08,84.16,83.92,83.99,21293.0,76.7568,76.8298,76.6107,76.6746,21293.0
2015-08-03 14:00:00,83.98,84.11,83.91,83.94,26037.0,76.6655,76.7842,76.6016,76.629,26037.0
2015-08-03 14:30:00,83.98,84.07,83.91,84.04,26310.0,76.6655,76.7477,76.6016,76.7203,26310.0
2015-08-03 15:00:00,84.05,84.1,83.95,84.07,36987.0,76.7294,76.775,76.6381,76.7477,36987.0
2015-08-03 15:30:00,84.06,84.41,84.0,84.4,64663.0,76.7385,77.058,76.6837,77.0489,64663.0
2015-08-04 09:30:00,84.07,84.79,83.89,84.34,28543.0,76.7477,77.4049,76.5833,76.9941,28543.0
2015-08-04 10:00:00,84.3,84.69,84.25,84.34,22121.0,76.9576,77.3137,76.912,76.9941,22121.0
2015-08-04 10:30:00,84.32,84.45,84.0,84.04,22048.0,76.9759,77.0946,76.6837,76.7203,22048.0
2015-08-04 11:00:00,84.12,84.48,84.09,84.48,12566.0,76.7933,77.1219,76.7659,77.1219,12566.0
2015-08-04 11:30:00,84.48,84.48,84.19,84.34,16051.0,77.1219,77.1219,76.8572,76.9941,16051.0
2015-08-04 12:00:00,84.36,84.56,84.22,84.3,11491.0,77.0124,77.195,76.8846,76.9576,11491.0
2015-08-04 12:30:00,84.28,84.41,84.24,84.37,9641.0,76.9394,77.058,76.9028,77.0215,9641.0
2015-08-04 13:00:00,84.37,84.63,84.28,84.59,19500.0,77.0215,77.2589,76.9394,77.2224,19500.0
2015-08-04 13:30:00,84.61,84.67,84.4,84.4,33454.0,77.2406,77.2954,77.0489,77.0489,33454.0
2015-08-04 14:00:00,84.37,84.63,84.37,84.42,56775.0,77.0215,77.2589,77.0215,77.0672,56775.0
2015-08-04 14:30:00,84.39,84.86,84.37,84.78,54667.0,77.0398,77.4688,77.0215,77.3958,54667.0
2015-08-04 15:00:00,84.8,84.83,84.55,84.63,54171.0,77.4141,77.4415,77.1858,77.2589,54171.0
2015-08-04 15:30:00,84.66,84.69,84.38,84.52,100204.0,77.2863,77.3137,77.0307,77.1585,100204.0
2015-08-05 09:30:00,84.83,85.55,84.61,85.26,21748.0,77.4415,78.0987,77.2406,77.834,21748.0
2015-08-05 10:00:00,85.27,85.68,85.19,85.68,95624.0,77.8431,78.2174,77.7701,78.2174,95624.0
2015-08-05 10:30:00,85.68,85.75,85.01,85.02,25964.0,78.2174,78.2813,77.6058,77.6149,25964.0
2015-08-05 11:00:00,85.06,85.43,85.06,85.27,31575.0,77.6514,77.9892,77.6514,77.8431,31575.0
2015-08-05 11:30:00,85.3,85.34,84.99,85.14,27022.0,77.8705,77.907,77.5875,77.7245,27022.0
2015-08-05 12:00:00,85.18,85.33,85.07,85.17,10643.0,77.761,77.8979,77.6606,77.7518,10643.0
2015-08-05 12:30:00,85.19,85.31,85.11,85.24,10654.0,77.7701,77.8796,77.6971,77.8157,10654.0
2015-08-05 13:00:00,85.29,85.33,85.02,85.04,16076.0,77.8614,77.8979,77.6149,77.6332,16076.0
2015-08-05 13:30:00,85.01,85.01,84.83,84.85,16285.0,77.6058,77.6058,77.4415,77.4597,16285.0
2015-08-05 14:00:00,84.84,85.09,84.79,84.99,26309.0,77.4506,77.6788,77.4049,77.5875,26309.0
2015-08-05 14:30:00,85.02,85.02,84.65,84.67,17514.0,77.6149,77.6149,77.2771,77.2954,17514.0
2015-08-05 15:00:00,84.69,84.88,84.57,84.59,35200.0,77.3137,77.4871,77.2041,77.2224,35200.0
2015-08-05 15:30:00,84.56,84.58,84.22,84.24,121598.0,77.195,77.2132,76.8846,76.9028,121598.0
2015-08-06 09:30:00,83.71,83.86,82.27,82.34,109224.0,76.419,76.5559,75.1044,75.1683,109224.0
2015-08-06 10:00:00,82.36,83.02,82.32,82.71,47039.0,75.1866,75.7891,75.1501,75.5061,47039.0
2015-08-06 10:30:00,82.72,82.73,82.36,82.56,88320.0,75.5152,75.5244,75.1866,75.3692,88320.0
2015-08-06 11:00:00,82.58,82.58,82.15,82.19,29234.0,75.3874,75.3874,74.9949,75.0314,29234.0
2015-08-06 11:30:00,82.19,82.23,81.74,81.75,58647.0,75.0314,75.0679,74.6206,74.6297,58647.0
2015-08-06 12:00:00,81.77,82.13,81.75,82.13,55934.0,74.648,74.9766,74.6297,74.9766,55934.0
2015-08-06 12:30:00,82.12,82.16,81.99,82.08,24921.0,74.9675,75.004,74.8488,74.931,24921.0
2015-08-06 13:00:00,82.09,82.27,82.06,82.2,30074.0,74.9401,75.1044,74.9127,75.0405,30074.0
2015-08-06 13:30:00,82.24,82.3,82.15,82.21,30866.0,75.077,75.1318,74.9949,75.0497,30866.0
2015-08-06 14:00:00,82.21,82.35,82.13,82.31,35594.0,75.0497,75.1775,74.9766,75.1409,35594.0
2015-08-06 14:30:00,82.36,82.36,82.02,82.02,41683.0,75.1866,75.1866,74.8762,74.8762,41683.0
2015-08-06 15:00:00,82.04,82.26,82.02,82.11,64868.0,74.8945,75.0953,74.8762,74.9584,64868.0
2015-08-06 15:30:00,82.08,82.28,82.03,82.15,139548.0,74.931,75.1136,74.8853,74.9949,139548.0
2015-08-07 09:30:00,82.04,82.2,80.62,80.9,138449.0,74.8945,75.0405,73.5981,73.8538,138449.0
2015-08-07 10:00:00,80.91,81.0,80.18,80.47,137357.0,73.8629,73.945,73.1965,73.4612,137357.0
2015-08-07 10:30:00,80.5,80.78,80.13,80.13,90874.0,73.4886,73.7442,73.1508,73.1508,90874.0
2015-08-07 11:00:00,80.13,80.46,80.0,80.36,152221.0,73.1508,73.4521,73.0321,73.3608,152221.0
2015-08-07 11:30:00,80.36,80.65,80.28,80.45,98513.0,73.3608,73.6255,73.2878,73.4429,98513.0
2015-08-07 12:00:00,80.46,80.48,80.22,80.32,66853.0,73.4521,73.4703,73.233,73.3243,66853.0
2015-08-07 12:30:00,80.32,80.46,80.2,80.42,60828.0,73.3243,73.4521,73.2147,73.4156,60828.0
2015-08-07 13:00:00,80.41,80.58,80.34,80.55,53606.0,73.4064,73.5616,73.3425,73.5342,53606.0
2015-08-07 13:30:00,80.53,80.79,80.48,80.53,65528.0,73.516,73.7533,73.4703,73.516,65528.0
2015-08-07 14:00:00,80.52,80.56,80.05,80.19,83723.0,73.5069,73.5434,73.0778,73.2056,83723.0
2015-08-07 14:30:00,80.17,80.18,79.92,80.07,102113.0,73.1873,73.1965,72.9591,73.096,102113.0
2015-08-07 15:00:00,80.06,80.5,80.05,80.46,87856.0,73.0869,73.4886,73.0778,73.4521,87856.0
2015-08-07 15:30:00,80.47,80.52,80.18,80.36,286402.0,73.4612,73.5069,73.1965,73.3608,286402.0
2015-08-10 09:30:00,81.04,81.2,80.58,80.58,35789.0,73.9816,74.1276,73.5616,73.5616,35789.0
2015-08-10 10:00:00,80.59,80.77,80.41,80.63,104153.0,73.5708,73.7351,73.4064,73.6073,104153.0
2015-08-10 10:30:00,80.6,80.64,80.16,80.35,64516.0,73.5799,73.6164,73.1782,73.3517,64516.0
2015-08-10 11:00:00,80.37,80.77,80.37,80.7,30560.0,73.3699,73.7351,73.3699,73.6712,30560.0
2015-08-10 11:30:00,80.7,80.77,80.29,80.42,62288.0,73.6712,73.7351,73.2969,73.4156,62288.0
2015-08-10 12:00:00,80.41,80.65,80.41,80.53,32109.0,73.4064,73.6255,73.4064,73.516,32109.0
2015-08-10 12:30:00,80.51,80.71,80.51,80.62,19160.0,73.4977,73.6803,73.4977,73.5981,19160.0
2015-08-10 13:00:00,80.6,80.82,80.59,80.72,25420.0,73.5799,73.7807,73.5708,73.6894,25420.0
2015-08-10 13:30:00,80.73,80.81,80.62,80.69,21363.0,73.6986,73.7716,73.5981,73.662,21363.0
2015-08-10 14:00:00,80.69,80.72,80.31,80.65,59550.0,73.662,73.6894,73.3151,73.6255,59550.0
2015-08-10 14:30:00,80.63,80.72,80.6,80.72,36124.0,73.6073,73.6894,73.5799,73.6894,36124.0
2015-08-10 15:00:00,80.71,80.71,80.28,80.4,122248.0,73.6803,73.6803,73.2878,73.3973,122248.0
2015-08-10 15:30:00,80.41,80.68,80.4,80.53,229492.0,73.4064,73.6529,73.3973,73.516,229492.0
2015-08-11 09:30:00,80.25,80.62,79.97,80.5,80699.0,73.2604,73.5981,73.0048,73.4886,80699.0
2015-08-11 10:00:00,80.66,81.21,80.52,80.97,276696.0,73.6347,74.1368,73.5069,73.9177,276696.0
2015-08-11 10:30:00,80.99,81.02,80.6,80.62,83293.0,73.9359,73.9633,73.5799,73.5981,83293.0
2015-08-11 11:00:00,80.59,80.77,80.29,80.6,125549.0,73.5708,73.7351,73.2969,73.5799,125549.0
2015-08-11 11:30:00,80.6,80.62,80.34,80.59,91048.0,73.5799,73.5981,73.3425,73.5708,91048.0
2015-08-11 12:00:00,80.56,80.59,80.38,80.44,47032.0,73.5434,73.5708,73.379,73.4338,47032.0
2015-08-11 12:30:00,80.44,80.53,80.14,80.18,41999.0,73.4338,73.516,73.1599,73.1965,41999.0
2015-08-11 13:00:00,80.23,80.32,80.08,80.16,65735.0,73.2421,73.3243,73.1052,73.1782,65735.0
2015-08-11 13:30:00,80.19,80.26,80.09,80.09,99721.0,73.2056,73.2695,73.1143,73.1143,99721.0
2015-08-11 14:00:00,80.08,80.29,80.0,80.29,44560.0,73.1052,73.2969,73.0321,73.2969,44560.0
2015-08-11 14:30:00,80.29,80.52,80.24,80.48,165914.0,73.2969,73.5069,73.2512,73.4703,165914.0
2015-08-11 15:00:00,80.49,80.68,80.43,80.56,130267.0,73.4795,73.6529,73.4247,73.5434,130267.0
2015-08-11 15:30:00,80.55,80.62,80.36,80.46,220533.0,73.5342,73.5981,73.3608,73.4521,220533.0
2015-08-12 09:30:00,79.83,79.93,79.42,79.6,45205.0,72.8769,72.9682,72.5027,72.667,45205.0
2015-08-12 10:00:00,79.59,79.62,79.11,79.37,95452.0,72.6579,72.6852,72.2197,72.457,95452.0
2015-08-12 10:30:00,79.37,79.8,79.34,79.39,106951.0,72.457,72.8496,72.4296,72.4753,106951.0
2015-08-12 11:00:00,79.39,79.77,79.36,79.74,55361.0,72.4753,72.8222,72.4479,72.7948,55361.0
2015-08-12 11:30:00,79.72,79.88,79.66,79.7,62301.0,72.7765,72.9226,72.7218,72.7583,62301.0
2015-08-12 12:00:00,79.69,79.9,79.61,79.9,69950.0,72.7491,72.9409,72.6761,72.9409,69950.0
2015-08-12 12:30:00,79.89,80.19,79.87,80.14,22322.0,72.9317,73.2056,72.9135,73.1599,22322.0
2015-08-12 13:00:00,80.15,80.41,80.09,80.21,33244.0,73.1691,73.4064,73.1143,73.2239,33244.0
2015-08-12 13:30:00,80.23,80.42,80.16,80.39,37073.0,73.2421,73.4156,73.1782,73.3882,37073.0
2015-08-12 14:00:00,80.37,80.42,80.07,80.09,40662.0,73.3699,73.4156,73.096,73.1143,40662.0
2015-08-12 14:30:00,80.11,80.46,80.04,80.43,57680.0,73.1326,73.4521,73.0687,73.4247,57680.0
2015-08-12 15:00:00,80.44,80.56,80.39,80.54,85734.0,73.4338,73.5434,73.3882,73.5251,85734.0
2015-08-12 15:30:00,80.56,80.58,80.37,80.41,243561.0,73.5434,73.5616,73.3699,73.4064,243561.0
2015-08-13 09:30:00,80.46,80.73,79.85,80.73,35551.0,73.4521,73.6986,72.8952,73.6986,35551.0
2015-08-13 10:00:00,80.65,80.67,80.28,80.46,44311.0,73.6255,73.6438,73.2878,73.4521,44311.0
2015-08-13 10:30:00,80.51,80.68,80.34,80.34,32614.0,73.4977,73.6529,73.3425,73.3425,32614.0
2015-08-13 11:00:00,80.36,80.42,79.99,80.06,28865.0,73.3608,73.4156,73.023,73.0869,28865.0
2015-08-13 11:30:00,80.07,80.4,80.06,80.24,29709.0,73.096,73.3973,73.0869,73.2512,29709.0
2015-08-13 12:00:00,80.27,80.39,80.1,80.27,20358.0,73.2786,73.3882,73.1234,73.2786,20358.0
2015-08-13 12:30:00,80.25,80.36,80.24,80.33,17400.0,73.2604,73.3608,73.2512,73.3334,17400.0
2015-08-13 13:00:00,80.31,80.5,80.25,80.47,48099.0,73.3151,73.4886,73.2604,73.4612,48099.0
2015-08-13 13:30:00,80.46,80.53,80.31,80.37,26090.0,73.4521,73.516,73.3151,73.3699,26090.0
2015-08-13 14:00:00,80.37,80.47,80.33,80.43,57774.0,73.3699,73.4612,73.3334,73.4247,57774.0
2015-08-13 14:30:00,80.42,80.55,80.39,80.51,74135.0,73.4156,73.5342,73.3882,73.4977,74135.0
2015-08-13 15:00:00,80.48,80.52,80.22,80.32,41455.0,73.4703,73.5069,73.233,73.3243,41455.0
2015-08-13 15:30:00,80.32,80.32,80.05,80.08,112691.0,73.3243,73.3243,73.0778,73.1052,112691.0
2015-08-14 09:30:00,80.25,80.36,79.69,79.81,46425.0,73.2604,73.3608,72.7491,72.8587,46425.0
2015-08-14 10:00:00,79.78,80.34,79.78,80.11,114426.0,72.8313,73.3425,72.8313,73.1326,114426.0
2015-08-14 10:30:00,80.16,80.23,79.9,79.9,26759.0,73.1782,73.2421,72.9409,72.9409,26759.0
2015-08-14 11:00:00,79.91,80.3,79.9,80.26,24151.0,72.95,73.306,72.9409,73.2695,24151.0
2015-08-14 11:30:00,80.29,80.31,80.17,80.22,32023.0,73.2969,73.3151,73.1873,73.233,32023.0
2015-08-14 12:00:00,80.21,80.34,80.11,80.34,24923.0,73.2239,73.3425,73.1326,73.3425,24923.0
2015-08-14 12:30:00,80.41,80.5,80.38,80.39,23415.0,73.4064,73.4886,73.379,73.3882,23415.0
2015-08-14 13:00:00,80.39,80.48,80.36,80.46,31918.0,73.3882,73.4703,73.3608,73.4521,31918.0
2015-08-14 13:30:00,80.48,80.48,80.33,80.4,19239.0,73.4703,73.4703,73.3334,73.3973,19239.0
2015-08-14 14:00:00,80.4,80.42,80.27,80.29,16392.0,73.3973,73.4156,73.2786,73.2969,16392.0
2015-08-14 14:30:00,80.27,80.47,80.2,80.37,85226.0,73.2786,73.4612,73.2147,73.3699,85226.0
2015-08-14 15:00:00,80.37,80.42,80.34,80.38,38625.0,73.3699,73.4156,73.3425,73.379,38625.0
2015-08-14 15:30:00,80.4,80.45,80.29,80.35,166329.0,73.3973,73.4429,73.2969,73.3517,166329.0
2015-08-17 09:30:00,80.37,80.37,79.58,79.63,21796.0,73.3699,73.3699,72.6487,72.6944,21796.0
2015-08-17 10:00:00,79.75,80.44,79.63,80.44,30546.0,72.8039,73.4338,72.6944,73.4338,30546.0
2015-08-17 10:30:00,80.43,80.46,80.27,80.38,16908.0,73.4247,73.4521,73.2786,73.379,16908.0
2015-08-17 11:00:00,80.4,80.47,80.17,80.28,18134.0,73.3973,73.4612,73.1873,73.2878,18134.0
2015-08-17 11:30:00,80.33,80.35,80.09,80.14,11779.0,73.3334,73.3517,73.1143,73.1599,11779.0
2015-08-17 12:00:00,80.11,80.21,80.04,80.18,27735.0,73.1326,73.2239,73.0687,73.1965,27735.0
2015-08-17 12:30:00,80.2,80.4,80.2,80.34,16436.0,73.2147,73.3973,73.2147,73.3425,16436.0
2015-08-17 13:00:00,80.35,80.39,80.19,80.24,34462.0,73.3517,73.3882,73.2056,73.2512,34462.0
2015-08-17 13:30:00,80.22,80.22,79.98,79.98,27346.0,73.233,73.233,73.0139,73.0139,27346.0
2015-08-17 14:00:00,79.99,80.04,79.87,79.9,33630.0,73.023,73.0687,72.9135,72.9409,33630.0
2015-08-17 14:30:00,79.9,80.05,79.9,79.92,33757.0,72.9409,73.0778,72.9409,72.9591,33757.0
2015-08-17 15:00:00,79.92,80.02,79.85,80.02,42089.0,72.9591,73.0504,72.8952,73.0504,42089.0
2015-08-17 15:30:00,80.02,80.19,79.94,80.15,92477.0,73.0504,73.2056,72.9774,73.1691,92477.0
2015-08-18 09:30:00,80.15,80.26,79.95,80.19,21126.0,73.1691,73.2695,72.9865,73.2056,21126.0
2015-08-18 10:00:00,80.18,80.48,80.12,80.31,70655.0,73.1965,73.4703,73.1417,73.3151,70655.0
2015-08-18 10:30:00,80.34,80.52,80.2,80.22,48906.0,73.3425,73.5069,73.2147,73.233,48906.0
2015-08-18 11:00:00,80.21,80.34,80.15,80.31,34027.0,73.2239,73.3425,73.1691,73.3151,34027.0
2015-08-18 11:30:00,80.33,80.35,80.18,80.27,60048.0,73.3334,73.3517,73.1965,73.2786,60048.0
2015-08-18 12:00:00,80.3,80.4,80.21,80.21,29977.0,73.306,73.3973,73.2239,73.2239,29977.0
2015-08-18 12:30:00,80.21,80.25,79.95,79.96,14326.0,73.2239,73.2604,72.9865,72.9956,14326.0
2015-08-18 13:00:00,79.97,80.04,79.95,79.95,18866.0,73.0048,73.0687,72.9865,72.9865,18866.0
2015-08-18 13:30:00,79.94,79.96,79.68,79.77,25781.0,72.9774,72.9956,72.74,72.8222,25781.0
2015-08-18 14:00:00,79.75,79.84,79.63,79.81,31953.0,72.8039,72.8861,72.6944,72.8587,31953.0
2015-08-18 14:30:00,79.81,79.97,79.79,79.97,33760.0,72.8587,73.0048,72.8404,73.0048,33760.0
2015-08-18 15:00:00,79.93,80.05,79.9,79.99,77090.0,72.9682,73.0778,72.9409,73.023,77090.0
2015-08-18 15:30:00,80.01,80.05,79.86,79.94,162442.0,73.0413,73.0778,72.9043,72.9774,162442.0
2015-08-19 09:30:00,79.38,79.49,78.71,78.9,39094.0,72.4661,72.5666,71.8545,72.0279,39094.0
2015-08-19 10:00:00,78.91,79.34,78.8,79.2,40871.0,72.0371,72.4296,71.9367,72.3018,40871.0
2015-08-19 10:30:00,79.19,79.24,79.0,79.16,29593.0,72.2927,72.3383,72.1192,72.2653,29593.0
2015-08-19 11:00:00,79.17,79.54,79.17,79.24,62487.0,72.2744,72.6122,72.2744,72.3383,62487.0
2015-08-19 11:30:00,79.26,79.5,79.23,79.45,61531.0,72.3566,72.5757,72.3292,72.53,61531.0
2015-08-19 12:00:00,79.45,79.49,79.2,79.2,55100.0,72.53,72.5666,72.3018,72.3018,55100.0
2015-08-19 12:30:00,79.21,79.45,79.03,79.1,96396.0,72.3109,72.53,72.1466,72.2105,96396.0
2015-08-19 13:00:00,79.1,79.53,79.09,79.49,60706.0,72.2105,72.6031,72.2014,72.5666,60706.0
2015-08-19 13:30:00,79.47,79.57,79.22,79.45,39342.0,72.5483,72.6396,72.3201,72.53,39342.0
2015-08-19 14:00:00,79.45,79.95,79.42,79.66,73659.0,72.53,72.9865,72.5027,72.7218,73659.0
2015-08-19 14:30:00,79.67,79.67,79.39,79.46,114417.0,72.7309,72.7309,72.4753,72.5392,114417.0
2015-08-19 15:00:00,79.46,79.72,79.43,79.72,181385.0,72.5392,72.7765,72.5118,72.7765,181385.0
2015-08-19 15:30:00,79.72,79.82,79.46,79.46,154187.0,72.7765,72.8678,72.5392,72.5392,154187.0
2015-08-20 09:30:00,79.05,79.59,79.0,79.5,69343.0,72.1649,72.6579,72.1192,72.5757,69343.0
2015-08-20 10:00:00,79.56,79.56,79.16,79.23,68501.0,72.6305,72.6305,72.2653,72.3292,68501.0
2015-08-20 10:30:00,79.22,79.45,79.05,79.37,48450.0,72.3201,72.53,72.1649,72.457,48450.0
2015-08-20 11:00:00,79.33,79.36,79.06,79.2,58289.0,72.4205,72.4479,72.174,72.3018,58289.0
2015-08-20 11:30:00,79.2,79.34,79.12,79.28,32184.0,72.3018,72.4296,72.2288,72.3749,32184.0
2015-08-20 12:00:00,79.3,79.39,79.2,79.29,49653.0,72.3931,72.4753,72.3018,72.384,49653.0
2015-08-20 12:30:00,79.27,79.33,79.08,79.16,25769.0,72.3657,72.4205,72.1923,72.2653,25769.0
2015-08-20 13:00:00,79.15,79.19,78.97,79.14,50597.0,72.2562,72.2927,72.0919,72.247,50597.0
2015-08-20 13:30:00,79.13,79.16,78.98,79.1,34667.0,72.2379,72.2653,72.101,72.2105,34667.0
2015-08-20 14:00:00,79.07,79.07,78.82,78.87,32238.0,72.1831,72.1831,71.9549,72.0006,32238.0
2015-08-20 14:30:00,78.86,78.86,78.43,78.44,50507.0,71.9914,71.9914,71.5989,71.608,50507.0
2015-08-20 15:00:00,78.44,78.59,78.42,78.58,62912.0,71.608,71.7449,71.5898,71.7358,62912.0
2015-08-20 15:30:00,78.57,78.73,78.05,78.07,120892.0,71.7267,71.8728,71.252,71.2702,120892.0
2015-08-21 09:30:00,77.52,77.65,76.65,77.02,124966.0,70.7681,70.8868,69.9739,70.3117,124966.0
2015-08-21 10:00:00,76.98,77.34,76.97,76.97,140354.0,70.2752,70.6038,70.266,70.266,140354.0
2015-08-21 10:30:00,76.96,77.0,76.3,76.36,115867.0,70.2569,70.2934,69.6544,69.7092,115867.0
2015-08-21 11:00:00,76.35,76.47,76.07,76.39,86340.0,69.7,69.8096,69.4444,69.7366,86340.0
2015-08-21 11:30:00,76.36,76.54,76.16,76.5,68873.0,69.7092,69.8735,69.5266,69.837,68873.0
2015-08-21 12:00:00,76.49,76.65,76.44,76.61,87263.0,69.8279,69.9739,69.7822,69.9374,87263.0
2015-08-21 12:30:00,76.6,76.77,76.37,76.37,45912.0,69.9283,70.0835,69.7183,69.7183,45912.0
2015-08-21 13:00:00,76.35,76.58,76.2,76.58,29721.0,69.7,69.91,69.5631,69.91,29721.0
2015-08-21 13:30:00,76.62,77.03,76.48,77.03,48543.0,69.9465,70.3208,69.8187,70.3208,48543.0
2015-08-21 14:00:00,77.01,77.18,76.8,76.84,41266.0,70.3026,70.4578,70.1109,70.1474,41266.0
2015-08-21 14:30:00,76.84,76.96,76.3,76.4,51277.0,70.1474,70.2569,69.6544,69.7457,51277.0
2015-08-21 15:00:00,76.42,76.49,76.11,76.44,112261.0,69.764,69.8279,69.481,69.7822,112261.0
2015-08-21 15:30:00,76.43,76.58,76.12,76.19,174472.0,69.7731,69.91,69.4901,69.554,174472.0
2015-08-24 09:30:00,73.27,74.18,71.48,74.02,119627.0,66.8883,67.7191,65.2542,67.573,119627.0
2015-08-24 10:00:00,73.95,75.15,73.85,74.58,93929.0,67.5091,68.6046,67.4178,68.0842,93929.0
2015-08-24 10:30:00,74.49,75.15,74.01,74.66,100632.0,68.0021,68.6046,67.5639,68.1572,100632.0
2015-08-24 11:00:00,74.68,74.83,74.45,74.69,78284.0,68.1755,68.3124,67.9655,68.1846,78284.0
2015-08-24 11:30:00,74.67,75.8,74.57,75.65,57715.0,68.1664,69.198,68.0751,69.061,57715.0
2015-08-24 12:00:00,75.61,76.09,75.19,75.98,55562.0,69.0245,69.4627,68.6411,69.3623,55562.0
2015-08-24 12:30:00,75.97,76.29,75.84,76.09,46870.0,69.3531,69.6453,69.2345,69.4627,46870.0
2015-08-24 13:00:00,76.07,76.32,75.94,76.06,57806.0,69.4444,69.6727,69.3258,69.4353,57806.0
2015-08-24 13:30:00,76.04,76.07,75.43,75.49,118247.0,69.4171,69.4444,68.8602,68.915,118247.0
2015-08-24 14:00:00,75.48,75.75,75.06,75.47,117259.0,68.9058,69.1523,68.5224,68.8967,117259.0
2015-08-24 14:30:00,75.5,75.7,74.7,74.75,134062.0,68.9241,69.1067,68.1938,68.2394,134062.0
2015-08-24 15:00:00,74.75,75.14,74.5,74.83,126626.0,68.2394,68.5954,68.0112,68.3124,126626.0
2015-08-24 15:30:00,74.83,76.06,74.69,74.73,273500.0,68.3124,69.4353,68.1846,68.2211,273500.0
2015-08-25 09:30:00,76.12,76.39,75.07,75.61,61856.0,69.4901,69.7366,68.5315,69.0245,61856.0
2015-08-25 10:00:00,75.63,75.68,74.97,75.15,70976.0,69.0428,69.0884,68.4402,68.6046,70976.0
2015-08-25 10:30:00,75.13,75.13,74.74,74.8,80778.0,68.5863,68.5863,68.2303,68.2851,80778.0
2015-08-25 11:00:00,74.83,75.32,74.68,75.09,134042.0,68.3124,68.7598,68.1755,68.5498,134042.0
2015-08-25 11:30:00,75.1,75.16,74.61,74.62,60520.0,68.5589,68.6137,68.1116,68.1207,60520.0
2015-08-25 12:00:00,74.62,75.09,74.62,75.01,47829.0,68.1207,68.5498,68.1207,68.4768,47829.0
2015-08-25 12:30:00,75.0,75.23,74.67,74.67,46246.0,68.4676,68.6776,68.1664,68.1664,46246.0
2015-08-25 13:00:00,74.64,74.84,73.99,73.99,67956.0,68.139,68.3216,67.5456,67.5456,67956.0
2015-08-25 13:30:00,74.02,74.13,73.76,73.92,112923.0,67.573,67.6734,67.3356,67.4817,112923.0
2015-08-25 14:00:00,73.93,74.13,73.77,73.82,76382.0,67.4908,67.6734,67.3448,67.3904,76382.0
2015-08-25 14:30:00,73.81,74.03,73.78,73.94,66321.0,67.3813,67.5821,67.3539,67.5,66321.0
2015-08-25 15:00:00,73.93,74.04,73.36,73.52,131837.0,67.4908,67.5912,66.9705,67.1165,131837.0
2015-08-25 15:30:00,73.51,73.61,72.27,72.34,516985.0,67.1074,67.1987,65.9754,66.0393,516985.0
2015-08-26 09:30:00,73.93,74.02,72.87,73.27,52616.0,67.4908,67.573,66.5232,66.8883,52616.0
2015-08-26 10:00:00,73.34,73.76,73.02,73.35,54430.0,66.9522,67.3356,66.6601,66.9613,54430.0
2015-08-26 10:30:00,73.39,73.45,72.8,72.96,87792.0,66.9979,67.0526,66.4592,66.6053,87792.0
2015-08-26 11:00:00,72.92,73.01,72.58,72.58,50579.0,66.5688,66.651,66.2584,66.2584,50579.0
2015-08-26 11:30:00,72.59,72.79,72.29,72.54,60245.0,66.2675,66.4501,65.9937,66.2219,60245.0
2015-08-26 12:00:00,72.49,72.54,71.92,72.0,96646.0,66.1762,66.2219,65.6559,65.7289,96646.0
2015-08-26 12:30:00,72.0,72.03,71.74,71.91,188581.0,65.7289,65.7563,65.4916,65.6468,188581.0
2015-08-26 13:00:00,71.93,72.2,71.89,72.16,209926.0,65.665,65.9115,65.6285,65.875,209926.0
2015-08-26 13:30:00,72.17,72.6,72.1,72.51,84392.0,65.8841,66.2767,65.8202,66.1945,84392.0
2015-08-26 14:00:00,72.52,72.54,72.21,72.47,62603.0,66.2036,66.2219,65.9206,66.158,62603.0
2015-08-26 14:30:00,72.47,72.79,72.34,72.68,141252.0,66.158,66.4501,66.0393,66.3497,141252.0
2015-08-26 15:00:00,72.7,73.2,72.57,72.82,243362.0,66.368,66.8244,66.2493,66.4775,243362.0
2015-08-26 15:30:00,72.81,73.04,72.66,72.87,427635.0,66.4684,66.6783,66.3314,66.5232,427635.0
2015-08-27 09:30:00,73.37,73.87,72.88,73.35,109751.0,66.9796,67.4361,66.5323,66.9613,109751.0
2015-08-27 10:00:00,73.39,73.81,73.25,73.68,51719.0,66.9979,67.3813,66.8701,67.2626,51719.0
2015-08-27 10:30:00,73.66,73.84,73.49,73.8,65131.0,67.2443,67.4087,67.0892,67.3722,65131.0
2015-08-27 11:00:00,73.75,73.82,73.55,73.58,64223.0,67.3265,67.3904,67.1439,67.1713,64223.0
2015-08-27 11:30:00,73.58,73.82,73.58,73.68,60486.0,67.1713,67.3904,67.1713,67.2626,60486.0
2015-08-27 12:00:00,73.72,73.99,73.66,73.7,44869.0,67.2991,67.5456,67.2443,67.2809,44869.0
2015-08-27 12:30:00,73.74,73.77,73.59,73.72,54749.0,67.3174,67.3448,67.1804,67.2991,54749.0
2015-08-27 13:00:00,73.75,73.81,73.65,73.8,117306.0,67.3265,67.3813,67.2352,67.3722,117306.0
2015-08-27 13:30:00,73.79,73.85,73.63,73.85,36835.0,67.363,67.4178,67.217,67.4178,36835.0
2015-08-27 14:00:00,73.84,73.94,73.29,73.41,34707.0,67.4087,67.5,66.9066,67.0161,34707.0
2015-08-27 14:30:00,73.38,73.52,72.89,72.9,70685.0,66.9887,67.1165,66.5414,66.5505,70685.0
2015-08-27 15:00:00,72.9,73.5,72.62,73.45,129570.0,66.5505,67.0983,66.2949,67.0526,129570.0
2015-08-27 15:30:00,73.45,73.57,73.26,73.5,342579.0,67.0526,67.1622,66.8792,67.0983,342579.0
2015-08-28 09:30:00,73.42,73.88,73.33,73.7,39826.0,67.0252,67.4452,66.9431,67.2809,39826.0
2015-08-28 10:00:00,73.73,73.87,73.55,73.8,48440.0,67.3082,67.4361,67.1439,67.3722,48440.0
2015-08-28 10:30:00,73.77,73.86,73.58,73.76,16885.0,67.3448,67.4269,67.1713,67.3356,16885.0
2015-08-28 11:00:00,73.73,73.97,73.67,73.93,22509.0,67.3082,67.5273,67.2535,67.4908,22509.0
2015-08-28 11:30:00,73.93,74.03,73.46,73.56,23981.0,67.4908,67.5821,67.0618,67.1531,23981.0
2015-08-28 12:00:00,73.59,73.81,73.51,73.79,22572.0,67.1804,67.3813,67.1074,67.363,22572.0
2015-08-28 12:30:00,73.78,74.0,73.67,73.67,30896.0,67.3539,67.5547,67.2535,67.2535,30896.0
2015-08-28 13:00:00,73.65,73.65,73.46,73.46,106124.0,67.2352,67.2352,67.0618,67.0618,106124.0
2015-08-28 13:30:00,73.49,73.63,73.24,73.52,30474.0,67.0892,67.217,66.8609,67.1165,30474.0
2015-08-28 14:00:00,73.49,73.73,73.46,73.53,38983.0,67.0892,67.3082,67.0618,67.1257,38983.0
2015-08-28 14:30:00,73.56,73.68,73.43,73.62,30834.0,67.1531,67.2626,67.0344,67.2078,30834.0
2015-08-28 15:00:00,73.61,73.61,73.41,73.48,49121.0,67.1987,67.1987,67.0161,67.08,49121.0
2015-08-28 15:30:00,73.45,73.59,73.26,73.5,184538.0,67.0526,67.1804,66.8792,67.0983,184538.0
2015-08-31 09:30:00,73.23,73.55,72.79,72.83,60951.0,66.8518,67.1439,66.4501,66.4866,60951.0
2015-08-31 10:00:00,72.82,73.42,72.69,73.27,61203.0,66.4775,67.0252,66.3588,66.8883,61203.0
2015-08-31 10:30:00,73.23,73.33,72.97,72.97,50515.0,66.8518,66.9431,66.6144,66.6144,50515.0
2015-08-31 11:00:00,73.0,73.3,72.91,73.18,73027.0,66.6418,66.9157,66.5597,66.8062,73027.0
2015-08-31 11:30:00,73.24,73.39,72.88,72.97,34924.0,66.8609,66.9979,66.5323,66.6144,34924.0
2015-08-31 12:00:00,73.01,73.25,73.01,73.23,50567.0,66.651,66.8701,66.651,66.8518,50567.0
2015-08-31 12:30:00,73.25,73.35,73.16,73.31,64456.0,66.8701,66.9613,66.7879,66.9248,64456.0
2015-08-31 13:00:00,73.3,73.39,73.22,73.36,41691.0,66.9157,66.9979,66.8427,66.9705,41691.0
2015-08-31 13:30:00,73.36,73.36,73.23,73.26,25330.0,66.9705,66.9705,66.8518,66.8792,25330.0
2015-08-31 14:00:00,73.27,73.3,72.93,73.11,63445.0,66.8883,66.9157,66.5779,66.7422,63445.0
2015-08-31 14:30:00,73.11,73.19,72.85,72.97,37749.0,66.7422,66.8153,66.5049,66.6144,37749.0
2015-08-31 15:00:00,72.95,73.15,72.87,72.89,49698.0,66.5962,66.7788,66.5232,66.5414,49698.0
2015-08-31 15:30:00,72.9,73.02,72.75,72.78,159010.0,66.5505,66.6601,66.4136,66.441,159010.0
2015-09-01 09:30:00,71.92,72.31,70.92,71.51,100610.0,65.6559,66.0119,64.743,65.2816,100610.0
2015-09-01 10:00:00,71.52,71.71,71.2,71.65,139402.0,65.2907,65.4642,64.9986,65.4094,139402.0
2015-09-01 10:30:00,71.64,71.7,71.22,71.37,63883.0,65.4003,65.4551,65.0169,65.1538,63883.0
2015-09-01 11:00:00,71.39,71.4,71.15,71.15,59935.0,65.1721,65.1812,64.953,64.953,59935.0
2015-09-01 11:30:00,71.18,71.4,71.06,71.3,29928.0,64.9803,65.1812,64.8708,65.0899,29928.0
2015-09-01 12:00:00,71.33,71.68,71.28,71.53,41625.0,65.1173,65.4368,65.0716,65.2999,41625.0
2015-09-01 12:30:00,71.49,71.6,71.35,71.38,34484.0,65.2633,65.3638,65.1355,65.1629,34484.0
2015-09-01 13:00:00,71.38,71.72,71.36,71.72,22492.0,65.1629,65.4733,65.1447,65.4733,22492.0
2015-09-01 13:30:00,71.71,71.81,71.47,71.8,40294.0,65.4642,65.5555,65.2451,65.5463,40294.0
2015-09-01 14:00:00,71.74,71.74,71.45,71.53,24769.0,65.4916,65.4916,65.2268,65.2999,24769.0
2015-09-01 14:30:00,71.49,71.84,71.47,71.63,77444.0,65.2633,65.5829,65.2451,65.3912,77444.0
2015-09-01 15:00:00,71.66,71.75,71.55,71.67,156896.0,65.4185,65.5007,65.3181,65.4277,156896.0
2015-09-01 15:30:00,71.65,71.69,71.3,71.52,281652.0,65.4094,65.4459,65.0899,65.2907,281652.0
2015-09-02 09:30:00,72.15,72.68,71.77,72.13,45568.0,65.8659,66.3497,65.519,65.8476,45568.0
2015-09-02 10:00:00,72.06,72.41,72.03,72.1,53093.0,65.7837,66.1032,65.7563,65.8202,53093.0
2015-09-02 10:30:00,71.99,72.23,71.94,72.22,29501.0,65.7198,65.9389,65.6742,65.9298,29501.0
2015-09-02 11:00:00,72.17,72.27,71.96,72.1,24430.0,65.8841,65.9754,65.6924,65.8202,24430.0
2015-09-02 11:30:00,72.12,72.14,71.9,72.03,33246.0,65.8385,65.8567,65.6376,65.7563,33246.0
2015-09-02 12:00:00,72.02,72.18,71.86,72.16,23359.0,65.7472,65.8932,65.6011,65.875,23359.0
2015-09-02 12:30:00,72.16,72.41,72.12,72.34,30717.0,65.875,66.1032,65.8385,66.0393,30717.0
2015-09-02 13:00:00,72.37,72.4,72.25,72.36,74330.0,66.0667,66.0941,65.9572,66.0576,74330.0
2015-09-02 13:30:00,72.35,72.4,72.26,72.34,39761.0,66.0484,66.0941,65.9663,66.0393,39761.0
2015-09-02 14:00:00,72.36,73.05,72.34,73.0,153688.0,66.0576,66.6875,66.0393,66.6418,153688.0
2015-09-02 14:30:00,73.02,73.16,72.82,73.11,189239.0,66.6601,66.7879,66.4775,66.7422,189239.0
2015-09-02 15:00:00,73.14,73.61,73.06,73.59,231538.0,66.7696,67.1987,66.6966,67.1804,231538.0
2015-09-02 15:30:00,73.6,74.07,73.56,74.05,400154.0,67.1896,67.6186,67.1531,67.6004,400154.0
2015-09-03 09:30:00,74.42,75.21,74.04,74.51,235315.0,67.9381,68.6593,67.5912,68.0203,235315.0
2015-09-03 10:00:00,74.51,74.89,74.32,74.89,71147.0,68.0203,68.3672,67.8469,68.3672,71147.0
2015-09-03 10:30:00,74.87,75.02,74.62,75.0,78267.0,68.349,68.4859,68.1207,68.4676,78267.0
2015-09-03 11:00:00,75.01,75.21,74.88,75.05,83016.0,68.4768,68.6593,68.3581,68.5133,83016.0
2015-09-03 11:30:00,75.02,75.12,74.89,75.0,74595.0,68.4859,68.5772,68.3672,68.4676,74595.0
2015-09-03 12:00:00,75.03,75.12,74.93,75.05,70200.0,68.495,68.5772,68.4037,68.5133,70200.0
2015-09-03 12:30:00,75.05,75.35,74.88,75.35,84487.0,68.5133,68.7871,68.3581,68.7871,84487.0
2015-09-03 13:00:00,75.35,75.43,75.07,75.39,74254.0,68.7871,68.8602,68.5315,68.8237,74254.0
2015-09-03 13:30:00,75.39,75.54,75.28,75.4,92488.0,68.8237,68.9606,68.7232,68.8328,92488.0
2015-09-03 14:00:00,75.35,75.39,75.2,75.39,70790.0,68.7871,68.8237,68.6502,68.8237,70790.0
2015-09-03 14:30:00,75.4,75.59,75.35,75.55,75703.0,68.8328,69.0062,68.7871,68.9697,75703.0
2015-09-03 15:00:00,75.58,75.7,75.41,75.51,138488.0,68.9971,69.1067,68.8419,68.9332,138488.0
2015-09-03 15:30:00,75.51,75.52,75.15,75.38,274388.0,68.9332,68.9423,68.6046,68.8145,274388.0
2015-09-04 09:30:00,74.26,74.76,74.18,74.66,95855.0,67.7921,68.2485,67.7191,68.1572,95855.0
2015-09-04 10:00:00,74.59,75.11,74.48,75.08,284340.0,68.0933,68.5681,67.9929,68.5407,284340.0
2015-09-04 10:30:00,75.07,75.25,74.74,74.78,135396.0,68.5315,68.6959,68.2303,68.2668,135396.0
2015-09-04 11:00:00,74.79,75.09,74.78,74.84,80603.0,68.2759,68.5498,68.2668,68.3216,80603.0
2015-09-04 11:30:00,74.82,74.89,74.7,74.85,38671.0,68.3033,68.3672,68.1938,68.3307,38671.0
2015-09-04 12:00:00,74.84,74.89,74.79,74.85,59237.0,68.3216,68.3672,68.2759,68.3307,59237.0
2015-09-04 12:30:00,74.85,74.89,74.7,74.78,41903.0,68.3307,68.3672,68.1938,68.2668,41903.0
2015-09-04 13:00:00,74.75,74.79,74.61,74.75,38020.0,68.2394,68.2759,68.1116,68.2394,38020.0
2015-09-04 13:30:00,74.75,74.79,74.5,74.51,59899.0,68.2394,68.2759,68.0112,68.0203,59899.0
2015-09-04 14:00:00,74.52,74.53,74.32,74.37,56574.0,68.0294,68.0386,67.8469,67.8925,56574.0
2015-09-04 14:30:00,74.38,74.68,74.38,74.67,68115.0,67.9016,68.1755,67.9016,68.1664,68115.0
2015-09-04 15:00:00,74.68,74.74,74.47,74.54,89498.0,68.1755,68.2303,67.9838,68.0477,89498.0
2015-09-04 15:30:00,74.54,75.03,74.5,74.66,292487.0,68.0477,68.495,68.0112,68.1572,292487.0
2015-09-08 09:30:00,75.78,76.25,75.58,75.99,60916.0,69.1797,69.6088,68.9971,69.3714,60916.0
2015-09-08 10:00:00,76.0,76.22,75.68,75.83,51603.0,69.3805,69.5814,69.0884,69.2253,51603.0
2015-09-08 10:30:00,75.82,75.9,75.54,75.86,41799.0,69.2162,69.2892,68.9606,69.2527,41799.0
2015-09-08 11:00:00,75.87,76.0,75.75,75.85,42962.0,69.2619,69.3805,69.1523,69.2436,42962.0
2015-09-08 11:30:00,75.87,76.05,75.82,75.87,28342.0,69.2619,69.4262,69.2162,69.2619,28342.0
2015-09-08 12:00:00,75.88,76.28,75.84,76.28,28711.0,69.271,69.6361,69.2345,69.6361,28711.0
2015-09-08 12:30:00,76.29,76.3,76.05,76.2,20118.0,69.6453,69.6544,69.4262,69.5631,20118.0
2015-09-08 13:00:00,76.19,76.32,76.1,76.32,21784.0,69.554,69.6727,69.4718,69.6727,21784.0
2015-09-08 13:30:00,76.31,76.47,76.28,76.44,27312.0,69.6635,69.8096,69.6361,69.7822,27312.0
2015-09-08 14:00:00,76.43,76.57,76.4,76.53,29941.0,69.7731,69.9009,69.7457,69.8644,29941.0
2015-09-08 14:30:00,76.54,76.62,76.43,76.48,28167.0,69.8735,69.9465,69.7731,69.8187,28167.0
2015-09-08 15:00:00,76.47,76.64,76.45,76.6,52423.0,69.8096,69.9648,69.7913,69.9283,52423.0
2015-09-08 15:30:00,76.63,76.77,76.52,76.64,180788.0,69.9557,70.0835,69.8552,69.9648,180788.0
2015-09-09 09:30:00,76.64,77.12,76.06,76.06,57804.0,69.9648,70.403,69.4353,69.4353,57804.0
2015-09-09 10:00:00,76.09,76.11,75.45,75.49,74112.0,69.4627,69.481,68.8784,68.915,74112.0
2015-09-09 10:30:00,75.53,75.66,75.23,75.32,83842.0,68.9515,69.0701,68.6776,68.7598,83842.0
2015-09-09 11:00:00,75.33,75.63,75.28,75.48,47407.0,68.7689,69.0428,68.7232,68.9058,47407.0
2015-09-09 11:30:00,75.51,75.56,75.41,75.56,101365.0,68.9332,68.9789,68.8419,68.9789,101365.0
2015-09-09 12:00:00,75.54,76.06,75.5,76.06,36126.0,68.9606,69.4353,68.9241,69.4353,36126.0
2015-09-09 12:30:00,76.08,76.16,75.97,76.13,19561.0,69.4536,69.5266,69.3531,69.4992,19561.0
2015-09-09 13:00:00,76.11,76.25,75.99,76.01,125180.0,69.481,69.6088,69.3714,69.3897,125180.0
2015-09-09 13:30:00,75.99,76.05,75.94,75.99,64416.0,69.3714,69.4262,69.3258,69.3714,64416.0
2015-09-09 14:00:00,76.01,76.05,75.91,75.98,53739.0,69.3897,69.4262,69.2984,69.3623,53739.0
2015-09-09 14:30:00,75.99,76.06,75.9,75.97,47483.0,69.3714,69.4353,69.2892,69.3531,47483.0
2015-09-09 15:00:00,75.96,76.11,75.79,75.81,86087.0,69.344,69.481,69.1888,69.2071,86087.0
2015-09-09 15:30:00,75.8,75.8,75.43,75.57,123496.0,69.198,69.198,68.8602,68.988,123496.0
2015-09-10 09:30:00,75.34,76.27,75.34,75.89,71017.0,68.778,69.627,68.778,69.2801,71017.0
2015-09-10 10:00:00,75.87,76.04,75.84,76.0,52726.0,69.2619,69.4171,69.2345,69.3805,52726.0
2015-09-10 10:30:00,76.01,76.14,75.85,75.9,63123.0,69.3897,69.5083,69.2436,69.2892,63123.0
2015-09-10 11:00:00,75.9,75.93,75.68,75.9,31390.0,69.2892,69.3166,69.0884,69.2892,31390.0
2015-09-10 11:30:00,75.92,76.05,75.78,76.04,256846.0,69.3075,69.4262,69.1797,69.4171,256846.0
2015-09-10 12:00:00,76.05,76.14,75.82,75.82,53753.0,69.4262,69.5083,69.2162,69.2162,53753.0
2015-09-10 12:30:00,75.81,76.01,75.78,75.9,21772.0,69.2071,69.3897,69.1797,69.2892,21772.0
2015-09-10 13:00:00,75.88,76.01,75.83,76.0,30200.0,69.271,69.3897,69.2253,69.3805,30200.0
2015-09-10 13:30:00,76.0,76.11,75.89,75.94,59080.0,69.3805,69.481,69.2801,69.3258,59080.0
2015-09-10 14:00:00,75.93,75.98,75.85,75.9,45097.0,69.3166,69.3623,69.2436,69.2892,45097.0
2015-09-10 14:30:00,75.89,75.95,75.58,75.6,28621.0,69.2801,69.3349,68.9971,69.0154,28621.0
2015-09-10 15:00:00,75.59,75.82,75.56,75.68,56499.0,69.0062,69.2162,68.9789,69.0884,56499.0
2015-09-10 15:30:00,75.67,75.73,75.52,75.7,115533.0,69.0793,69.1341,68.9423,69.1067,115533.0
2015-09-11 09:30:00,76.46,77.0,75.85,75.97,142071.0,69.8005,70.2934,69.2436,69.3531,142071.0
2015-09-11 10:00:00,75.97,76.36,75.84,76.3,75937.0,69.3531,69.7092,69.2345,69.6544,75937.0
2015-09-11 10:30:00,76.31,76.42,76.16,76.33,64896.0,69.6635,69.764,69.5266,69.6818,64896.0
2015-09-11 11:00:00,76.38,76.42,76.1,76.3,77688.0,69.7274,69.764,69.4718,69.6544,77688.0
2015-09-11 11:30:00,76.32,76.44,76.2,76.26,147609.0,69.6727,69.7822,69.5631,69.6179,147609.0
2015-09-11 12:00:00,76.28,76.43,76.28,76.37,60179.0,69.6361,69.7731,69.6361,69.7183,60179.0
2015-09-11 12:30:00,76.38,76.66,76.3,76.65,92795.0,69.7274,69.983,69.6544,69.9739,92795.0
2015-09-11 13:00:00,76.64,76.7,76.53,76.53,117349.0,69.9648,70.0196,69.8644,69.8644,117349.0
2015-09-11 13:30:00,76.49,76.56,76.46,76.5,25643.0,69.8279,69.8918,69.8005,69.837,25643.0
2015-09-11 14:00:00,76.51,76.56,76.33,76.52,34323.0,69.8461,69.8918,69.6818,69.8552,34323.0
2015-09-11 14:30:00,76.54,76.57,76.4,76.44,54371.0,69.8735,69.9009,69.7457,69.7822,54371.0
2015-09-11 15:00:00,76.42,76.62,76.41,76.45,67790.0,69.764,69.9465,69.7548,69.7913,67790.0
2015-09-11 15:30:00,76.47,76.57,76.33,76.54,271948.0,69.8096,69.9009,69.6818,69.8735,271948.0
2015-09-14 09:30:00,76.56,76.61,76.23,76.36,48040.0,69.8918,69.9374,69.5905,69.7092,48040.0
2015-09-14 10:00:00,76.39,76.4,76.11,76.11,11311.0,69.7366,69.7457,69.481,69.481,11311.0
2015-09-14 10:30:00,76.16,76.26,76.03,76.2,23110.0,69.5266,69.6179,69.4079,69.5631,23110.0
2015-09-14 11:00:00,76.2,76.23,75.93,75.98,23142.0,69.5631,69.5905,69.3166,69.3623,23142.0
2015-09-14 11:30:00,75.98,76.03,75.9,75.96,19051.0,69.3623,69.4079,69.2892,69.344,19051.0
2015-09-14 12:00:00,75.95,76.08,75.88,76.05,30539.0,69.3349,69.4536,69.271,69.4262,30539.0
2015-09-14 12:30:00,76.02,76.09,75.94,75.98,30959.0,69.3988,69.4627,69.3258,69.3623,30959.0
2015-09-14 13:00:00,75.98,76.0,75.84,75.96,35280.0,69.3623,69.3805,69.2345,69.344,35280.0
2015-09-14 13:30:00,75.98,75.98,75.82,75.95,28620.0,69.3623,69.3623,69.2162,69.3349,28620.0
2015-09-14 14:00:00,75.94,75.96,75.56,75.6,48031.0,69.3258,69.344,68.9789,69.0154,48031.0
2015-09-14 14:30:00,75.59,75.75,75.57,75.68,32070.0,69.0062,69.1523,68.988,69.0884,32070.0
2015-09-14 15:00:00,75.66,75.8,75.62,75.71,44154.0,69.0701,69.198,69.0336,69.1158,44154.0
2015-09-14 15:30:00,75.72,75.87,75.63,75.86,94752.0,69.1249,69.2619,69.0428,69.2527,94752.0
2015-09-15 09:30:00,76.09,76.29,75.81,76.0,28065.0,69.4627,69.6453,69.2071,69.3805,28065.0
2015-09-15 10:00:00,75.99,76.26,75.91,76.17,22662.0,69.3714,69.6179,69.2984,69.5357,22662.0
2015-09-15 10:30:00,76.18,76.49,76.17,76.39,22935.0,69.5449,69.8279,69.5357,69.7366,22935.0
2015-09-15 11:00:00,76.41,76.44,76.31,76.42,36729.0,69.7548,69.7822,69.6635,69.764,36729.0
2015-09-15 11:30:00,76.47,76.71,76.31,76.71,55285.0,69.8096,70.0287,69.6635,70.0287,55285.0
2015-09-15 12:00:00,76.68,77.1,76.68,77.1,62003.0,70.0013,70.3847,70.0013,70.3847,62003.0
2015-09-15 12:30:00,77.07,77.22,76.95,77.22,37426.0,70.3573,70.4943,70.2478,70.4943,37426.0
2015-09-15 13:00:00,77.21,77.71,77.16,77.7,67893.0,70.4851,70.9416,70.4395,70.9325,67893.0
2015-09-15 13:30:00,77.65,77.95,77.63,77.75,51996.0,70.8868,71.1607,70.8686,70.9781,51996.0
2015-09-15 14:00:00,77.76,77.92,77.61,77.7,63136.0,70.9872,71.1333,70.8503,70.9325,63136.0
2015-09-15 14:30:00,77.72,77.93,77.56,77.88,97480.0,70.9507,71.1424,70.8047,71.0968,97480.0
2015-09-15 15:00:00,77.89,78.2,77.83,78.1,173018.0,71.1059,71.3889,71.0511,71.2976,173018.0
2015-09-15 15:30:00,78.08,78.14,77.95,78.03,256826.0,71.2794,71.3341,71.1607,71.2337,256826.0
2015-09-16 09:30:00,77.81,77.99,77.53,77.71,29959.0,71.0329,71.1972,70.7773,70.9416,29959.0
2015-09-16 10:00:00,77.77,77.91,77.69,77.89,25381.0,70.9964,71.1242,70.9233,71.1059,25381.0
2015-09-16 10:30:00,77.91,78.21,77.91,78.1,37637.0,71.1242,71.398,71.1242,71.2976,37637.0
2015-09-16 11:00:00,78.1,78.54,78.03,78.43,42083.0,71.2976,71.6993,71.2337,71.5989,42083.0
2015-09-16 11:30:00,78.44,78.45,78.27,78.44,48145.0,71.608,71.6171,71.4528,71.608,48145.0
2015-09-16 12:00:00,78.48,78.63,78.4,78.63,23647.0,71.6445,71.7815,71.5715,71.7815,23647.0
2015-09-16 12:30:00,78.63,78.67,78.47,78.61,22275.0,71.7815,71.818,71.6354,71.7632,22275.0
2015-09-16 13:00:00,78.57,78.65,78.52,78.64,37239.0,71.7267,71.7997,71.681,71.7906,37239.0
2015-09-16 13:30:00,78.65,78.71,78.59,78.63,33740.0,71.7997,71.8545,71.7449,71.7815,33740.0
2015-09-16 14:00:00,78.65,78.65,78.35,78.39,49758.0,71.7997,71.7997,71.5259,71.5624,49758.0
2015-09-16 14:30:00,78.38,78.56,78.27,78.51,79157.0,71.5532,71.7176,71.4528,71.6719,79157.0
2015-09-16 15:00:00,78.52,78.57,78.39,78.54,64633.0,71.681,71.7267,71.5624,71.6993,64633.0
2015-09-16 15:30:00,78.55,78.59,78.0,78.5,283322.0,71.7084,71.7449,71.2063,71.6628,283322.0
2015-09-17 09:30:00,78.37,78.59,78.24,78.47,12954.0,71.5441,71.7449,71.4254,71.6354,12954.0
2015-09-17 10:00:00,78.47,78.81,78.44,78.68,59799.0,71.6354,71.9458,71.608,71.8271,59799.0
2015-09-17 10:30:00,78.66,78.74,78.55,78.69,22599.0,71.8089,71.8819,71.7084,71.8362,22599.0
2015-09-17 11:00:00,78.7,78.74,78.6,78.62,46102.0,71.8454,71.8819,71.7541,71.7723,46102.0
2015-09-17 11:30:00,78.63,78.71,78.6,78.65,16439.0,71.7815,71.8545,71.7541,71.7997,16439.0
2015-09-17 12:00:00,78.65,78.81,78.53,78.77,16429.0,71.7997,71.9458,71.6902,71.9093,16429.0
2015-09-17 12:30:00,78.78,78.83,78.64,78.8,52841.0,71.9184,71.964,71.7906,71.9367,52841.0
2015-09-17 13:00:00,78.78,78.81,78.61,78.73,16866.0,71.9184,71.9458,71.7632,71.8728,16866.0
2015-09-17 13:30:00,78.75,78.82,78.61,78.61,21531.0,71.891,71.9549,71.7632,71.7632,21531.0
2015-09-17 14:00:00,78.66,78.86,78.05,78.49,101065.0,71.8089,71.9914,71.252,71.6537,101065.0
2015-09-17 14:30:00,78.5,78.93,78.5,78.79,29505.0,71.6628,72.0553,71.6628,71.9275,29505.0
2015-09-17 15:00:00,78.84,78.92,77.94,78.19,84175.0,71.9732,72.0462,71.1516,71.3798,84175.0
2015-09-17 15:30:00,78.17,78.33,77.87,78.0,117497.0,71.3615,71.5076,71.0877,71.2063,117497.0
2015-09-18 09:30:00,77.03,77.64,76.76,77.38,110753.0,70.3208,70.8777,70.0743,70.6403,110753.0
2015-09-18 10:00:00,77.34,77.62,77.1,77.5,61817.0,70.6038,70.8594,70.3847,70.7499,61817.0
2015-09-18 10:30:00,77.5,77.79,77.49,77.77,36268.0,70.7499,71.0146,70.7408,70.9964,36268.0
2015-09-18 11:00:00,77.78,78.15,77.66,78.0,47032.0,71.0055,71.3433,70.896,71.2063,47032.0
2015-09-18 11:30:00,78.0,78.37,77.87,78.16,38586.0,71.2063,71.5441,71.0877,71.3524,38586.0
2015-09-18 12:00:00,78.19,78.28,77.99,78.08,32202.0,71.3798,71.462,71.1972,71.2794,32202.0
2015-09-18 12:30:00,78.06,78.07,77.91,77.91,20715.0,71.2611,71.2702,71.1242,71.1242,20715.0
2015-09-18 13:00:00,77.89,78.1,77.79,77.93,13120.0,71.1059,71.2976,71.0146,71.1424,13120.0
2015-09-18 13:30:00,77.9,77.91,77.59,77.63,19971.0,71.115,71.1242,70.832,70.8686,19971.0
2015-09-18 14:00:00,77.63,77.85,77.59,77.76,35049.0,70.8686,71.0694,70.832,70.9872,35049.0
2015-09-18 14:30:00,77.8,77.8,77.46,77.58,20057.0,71.0238,71.0238,70.7134,70.8229,20057.0
2015-09-18 15:00:00,77.63,77.67,77.2,77.28,35100.0,70.8686,70.9051,70.476,70.549,35100.0
2015-09-18 15:30:00,77.29,77.31,77.05,77.31,136606.0,70.5582,70.5764,70.3391,70.5764,136606.0
2015-09-21 09:30:00,77.48,77.98,77.15,77.75,20599.0,70.7316,71.1881,70.4304,70.9781,20599.0
2015-09-21 10:00:00,77.84,78.2,77.71,78.15,20321.0,71.0603,71.3889,70.9416,71.3433,20321.0
2015-09-21 10:30:00,78.11,78.48,78.05,78.1,69296.0,71.3068,71.6445,71.252,71.2976,69296.0
2015-09-21 11:00:00,78.13,78.19,77.92,77.97,57105.0,71.325,71.3798,71.1333,71.179,57105.0
2015-09-21 11:30:00,77.95,78.0,77.75,77.95,43633.0,71.1607,71.2063,70.9781,71.1607,43633.0
2015-09-21 12:00:00,77.91,77.92,77.67,77.87,20484.0,71.1242,71.1333,70.9051,71.0877,20484.0
2015-09-21 12:30:00,77.84,77.9,77.53,77.66,30852.0,71.0603,71.115,70.7773,70.896,30852.0
2015-09-21 13:00:00,77.64,78.07,77.61,78.02,24403.0,70.8777,71.2702,70.8503,71.2246,24403.0
2015-09-21 13:30:00,78.04,78.13,78.0,78.09,39722.0,71.2429,71.325,71.2063,71.2885,39722.0
2015-09-21 14:00:00,78.08,78.1,77.74,77.8,27438.0,71.2794,71.2976,70.969,71.0238,27438.0
2015-09-21 14:30:00,77.77,78.09,77.77,77.98,37562.0,70.9964,71.2885,70.9964,71.1881,37562.0
2015-09-21 15:00:00,77.98,78.0,77.73,77.75,36931.0,71.1881,71.2063,70.9599,70.9781,36931.0
2015-09-21 15:30:00,77.74,77.76,77.5,77.67,65866.0,70.969,70.9872,70.7499,70.9051,65866.0
2015-09-22 09:30:00,76.89,76.99,76.35,76.62,30063.0,70.193,70.2843,69.7,69.9465,30063.0
2015-09-22 10:00:00,76.63,76.63,76.19,76.28,46210.0,69.9557,69.9557,69.554,69.6361,46210.0
2015-09-22 10:30:00,76.25,76.27,76.11,76.23,40256.0,69.6088,69.627,69.481,69.5905,40256.0
2015-09-22 11:00:00,76.23,76.4,76.15,76.17,27997.0,69.5905,69.7457,69.5175,69.5357,27997.0
2015-09-22 11:30:00,76.17,76.34,76.11,76.25,42037.0,69.5357,69.6909,69.481,69.6088,42037.0
2015-09-22 12:00:00,76.23,76.34,76.12,76.19,44129.0,69.5905,69.6909,69.4901,69.554,44129.0
2015-09-22 12:30:00,76.17,76.19,75.81,75.95,42390.0,69.5357,69.554,69.2071,69.3349,42390.0
2015-09-22 13:00:00,75.95,76.11,75.61,75.62,33177.0,69.3349,69.481,69.0245,69.0336,33177.0
2015-09-22 13:30:00,75.59,75.67,75.5,75.55,43871.0,69.0062,69.0793,68.9241,68.9697,43871.0
2015-09-22 14:00:00,75.51,75.58,75.42,75.49,45215.0,68.9332,68.9971,68.8511,68.915,45215.0
2015-09-22 14:30:00,75.49,75.76,75.49,75.76,62451.0,68.915,69.1614,68.915,69.1614,62451.0
2015-09-22 15:00:00,75.73,75.74,75.49,75.66,89323.0,69.1341,69.1432,68.915,69.0701,89323.0
2015-09-22 15:30:00,75.66,75.82,75.59,75.65,173009.0,69.0701,69.2162,69.0062,69.061,173009.0
2015-09-23 09:30:00,75.53,75.73,75.23,75.23,26504.0,68.9515,69.1341,68.6776,68.6776,26504.0
2015-09-23 10:00:00,75.23,75.48,75.23,75.45,25721.0,68.6776,68.9058,68.6776,68.8784,25721.0
2015-09-23 10:30:00,75.39,75.6,75.24,75.46,31936.0,68.8237,69.0154,68.6867,68.8876,31936.0
2015-09-23 11:00:00,75.44,75.47,75.06,75.1,47840.0,68.8693,68.8967,68.5224,68.5589,47840.0
2015-09-23 11:30:00,75.12,75.26,75.05,75.13,28097.0,68.5772,68.705,68.5133,68.5863,28097.0
2015-09-23 12:00:00,75.12,75.13,74.91,75.05,15315.0,68.5772,68.5863,68.3855,68.5133,15315.0
2015-09-23 12:30:00,75.05,75.05,74.94,74.98,14300.0,68.5133,68.5133,68.4129,68.4494,14300.0
2015-09-23 13:00:00,75.01,75.09,74.88,74.95,27265.0,68.4768,68.5498,68.3581,68.422,27265.0
2015-09-23 13:30:00,74.96,75.21,74.95,75.14,14972.0,68.4311,68.6593,68.422,68.5954,14972.0
2015-09-23 14:00:00,75.11,75.5,75.1,75.39,46406.0,68.5681,68.9241,68.5589,68.8237,46406.0
2015-09-23 14:30:00,75.39,75.45,75.25,75.27,19161.0,68.8237,68.8784,68.6959,68.7141,19161.0
2015-09-23 15:00:00,75.25,75.28,75.07,75.18,36578.0,68.6959,68.7232,68.5315,68.632,36578.0
2015-09-23 15:30:00,75.16,75.45,75.1,75.37,136999.0,68.6137,68.8784,68.5589,68.8054,136999.0
2015-09-24 09:30:00,74.74,74.95,74.38,74.49,15988.0,68.2303,68.422,67.9016,68.0021,15988.0
2015-09-24 10:00:00,74.49,74.85,74.46,74.56,74829.0,68.0021,68.3307,67.9747,68.066,74829.0
2015-09-24 10:30:00,74.55,74.75,74.55,74.74,15184.0,68.0568,68.2394,68.0568,68.2303,15184.0
2015-09-24 11:00:00,74.74,74.76,74.27,74.27,29589.0,68.2303,68.2485,67.8012,67.8012,29589.0
2015-09-24 11:30:00,74.3,74.48,74.2,74.31,21664.0,67.8286,67.9929,67.7373,67.8377,21664.0
2015-09-24 12:00:00,74.3,74.32,74.04,74.07,30297.0,67.8286,67.8469,67.5912,67.6186,30297.0
2015-09-24 12:30:00,74.11,74.26,73.77,73.77,27227.0,67.6551,67.7921,67.3448,67.3448,27227.0
2015-09-24 13:00:00,73.82,73.83,73.4,73.48,40020.0,67.3904,67.3995,67.007,67.08,40020.0
2015-09-24 13:30:00,73.48,73.75,73.39,73.54,47414.0,67.08,67.3265,66.9979,67.1348,47414.0
2015-09-24 14:00:00,73.56,73.83,73.47,73.8,30280.0,67.1531,67.3995,67.0709,67.3722,30280.0
2015-09-24 14:30:00,73.84,74.01,73.68,73.88,50212.0,67.4087,67.5639,67.2626,67.4452,50212.0
2015-09-24 15:00:00,73.9,73.96,73.51,73.8,74309.0,67.4634,67.5182,67.1074,67.3722,74309.0
2015-09-24 15:30:00,73.78,73.82,73.35,73.54,219697.0,67.3539,67.3904,66.9613,67.1348,219697.0
2015-09-25 09:30:00,74.07,74.07,73.44,73.55,66737.0,67.6186,67.6186,67.0435,67.1439,66737.0
2015-09-25 10:00:00,73.63,73.83,73.4,73.59,42710.0,67.217,67.3995,67.007,67.1804,42710.0
2015-09-25 10:30:00,73.56,73.77,73.45,73.75,38851.0,67.1531,67.3448,67.0526,67.3265,38851.0
2015-09-25 11:00:00,73.75,73.78,73.58,73.63,36583.0,67.3265,67.3539,67.1713,67.217,36583.0
2015-09-25 11:30:00,73.63,73.68,73.45,73.53,34533.0,67.217,67.2626,67.0526,67.1257,34533.0
2015-09-25 12:00:00,73.53,73.71,73.5,73.61,18057.0,67.1257,67.29,67.0983,67.1987,18057.0
2015-09-25 12:30:00,73.6,73.82,73.58,73.76,19292.0,67.1896,67.3904,67.1713,67.3356,19292.0
2015-09-25 13:00:00,73.78,74.06,73.78,74.01,69669.0,67.3539,67.6095,67.3539,67.5639,69669.0
2015-09-25 13:30:00,74.06,74.33,74.04,74.32,24761.0,67.6095,67.856,67.5912,67.8469,24761.0
2015-09-25 14:00:00,74.33,74.44,74.02,74.05,32853.0,67.856,67.9564,67.573,67.6004,32853.0
2015-09-25 14:30:00,74.05,74.09,73.73,73.78,68999.0,67.6004,67.6369,67.3082,67.3539,68999.0
2015-09-25 15:00:00,73.79,73.8,73.49,73.76,33152.0,67.363,67.3722,67.0892,67.3356,33152.0
2015-09-25 15:30:00,73.73,73.96,73.7,73.78,126600.0,67.3082,67.5182,67.2809,67.3539,126600.0
2015-09-28 09:30:00,73.54,73.8,72.56,72.81,64041.0,67.1348,67.3722,66.2402,66.4684,64041.0
2015-09-28 10:00:00,72.81,73.08,72.61,72.65,45647.0,66.4684,66.7149,66.2858,66.3223,45647.0
2015-09-28 10:30:00,72.62,72.8,72.4,72.78,40101.0,66.2949,66.4592,66.0941,66.441,40101.0
2015-09-28 11:00:00,72.86,73.07,72.71,72.72,25806.0,66.514,66.7057,66.3771,66.3862,25806.0
2015-09-28 11:30:00,72.75,72.77,72.54,72.58,24875.0,66.4136,66.4319,66.2219,66.2584,24875.0
2015-09-28 12:00:00,72.62,72.65,72.39,72.54,57218.0,66.2949,66.3223,66.085,66.2219,57218.0
2015-09-28 12:30:00,72.52,72.55,72.4,72.42,26139.0,66.2036,66.231,66.0941,66.1123,26139.0
2015-09-28 13:00:00,72.43,72.55,72.37,72.39,20853.0,66.1215,66.231,66.0667,66.085,20853.0
2015-09-28 13:30:00,72.37,72.55,72.36,72.48,34460.0,66.0667,66.231,66.0576,66.1671,34460.0
2015-09-28 14:00:00,72.44,72.46,72.1,72.12,30149.0,66.1306,66.1489,65.8202,65.8385,30149.0
2015-09-28 14:30:00,72.12,72.21,71.87,71.92,192607.0,65.8385,65.9206,65.6102,65.6559,192607.0
2015-09-28 15:00:00,71.93,72.05,71.89,71.96,129087.0,65.665,65.7746,65.6285,65.6924,129087.0
2015-09-28 15:30:00,71.96,72.08,71.74,71.8,190567.0,65.6924,65.802,65.4916,65.5463,190567.0
2015-09-29 09:30:00,72.18,72.52,72.06,72.2,70346.0,65.8932,66.2036,65.7837,65.9115,70346.0
2015-09-29 10:00:00,72.15,72.26,71.91,72.21,86280.0,65.8659,65.9663,65.6468,65.9206,86280.0
2015-09-29 10:30:00,72.21,72.28,71.92,72.09,47572.0,65.9206,65.9845,65.6559,65.8111,47572.0
2015-09-29 11:00:00,72.09,72.14,71.78,71.99,37514.0,65.8111,65.8567,65.5281,65.7198,37514.0
2015-09-29 11:30:00,71.97,72.02,71.64,71.64,40809.0,65.7015,65.7472,65.4003,65.4003,40809.0
2015-09-29 12:00:00,71.64,71.73,71.52,71.65,27038.0,65.4003,65.4824,65.2907,65.4094,27038.0
2015-09-29 12:30:00,71.66,71.75,71.55,71.6,20265.0,65.4185,65.5007,65.3181,65.3638,20265.0
2015-09-29 13:00:00,71.57,71.72,71.52,71.7,50368.0,65.3364,65.4733,65.2907,65.4551,50368.0
2015-09-29 13:30:00,71.74,71.82,71.65,71.76,39927.0,65.4916,65.5646,65.4094,65.5098,39927.0
2015-09-29 14:00:00,71.75,71.86,71.69,71.83,77915.0,65.5007,65.6011,65.4459,65.5737,77915.0
2015-09-29 14:30:00,71.82,71.83,71.54,71.58,68613.0,65.5646,65.5737,65.309,65.3455,68613.0
2015-09-29 15:00:00,71.6,71.63,71.33,71.41,67457.0,65.3638,65.3912,65.1173,65.1903,67457.0
2015-09-29 15:30:00,71.41,71.83,71.41,71.77,184696.0,65.1903,65.5737,65.1903,65.519,184696.0
2015-09-30 09:30:00,72.15,72.48,71.78,72.29,102231.0,65.8659,66.1671,65.5281,65.9937,102231.0
2015-09-30 10:00:00,72.29,72.38,71.93,72.03,75544.0,65.9937,66.0758,65.665,65.7563,75544.0
2015-09-30 10:30:00,72.0,72.15,71.32,71.33,37496.0,65.7289,65.8659,65.1082,65.1173,37496.0
2015-09-30 11:00:00,71.36,71.77,71.3,71.56,39713.0,65.1447,65.519,65.0899,65.3273,39713.0
2015-09-30 11:30:00,71.53,71.62,71.38,71.4,38389.0,65.2999,65.382,65.1629,65.1812,38389.0
2015-09-30 12:00:00,71.42,71.51,71.12,71.29,25922.0,65.1994,65.2816,64.9256,65.0808,25922.0
2015-09-30 12:30:00,71.25,71.31,70.91,71.08,37862.0,65.0443,65.099,64.7339,64.8891,37862.0
2015-09-30 13:00:00,71.08,71.29,71.05,71.23,36621.0,64.8891,65.0808,64.8617,65.026,36621.0
2015-09-30 13:30:00,71.25,71.42,71.19,71.32,21097.0,65.0443,65.1994,64.9895,65.1082,21097.0
2015-09-30 14:00:00,71.35,71.35,71.14,71.28,19507.0,65.1355,65.1355,64.9438,65.0716,19507.0
2015-09-30 14:30:00,71.33,71.47,71.06,71.47,48075.0,65.1173,65.2451,64.8708,65.2451,48075.0
2015-09-30 15:00:00,71.47,71.47,71.24,71.39,60215.0,65.2451,65.2451,65.0351,65.1721,60215.0
2015-09-30 15:30:00,71.42,71.45,71.32,71.39,168612.0,65.1994,65.2268,65.1082,65.1721,168612.0
2015-10-01 09:30:00,71.25,71.8,71.09,71.27,113827.0,65.0443,65.5463,64.8982,65.0625,113827.0
2015-10-01 10:00:00,71.31,71.58,71.19,71.47,58603.0,65.099,65.3455,64.9895,65.2451,58603.0
2015-10-01 10:30:00,71.48,71.48,71.26,71.32,60464.0,65.2542,65.2542,65.0534,65.1082,60464.0
2015-10-01 11:00:00,71.28,71.56,71.21,71.43,42156.0,65.0716,65.3273,65.0077,65.2086,42156.0
2015-10-01 11:30:00,71.43,71.59,71.13,71.23,37489.0,65.2086,65.3546,64.9347,65.026,37489.0
2015-10-01 12:00:00,71.22,71.46,71.13,71.44,16607.0,65.0169,65.236,64.9347,65.2177,16607.0
2015-10-01 12:30:00,71.43,71.57,71.39,71.57,26140.0,65.2086,65.3364,65.1721,65.3364,26140.0
2015-10-01 13:00:00,71.56,71.59,71.36,71.5,34161.0,65.3273,65.3546,65.1447,65.2725,34161.0
2015-10-01 13:30:00,71.5,71.59,71.47,71.56,42970.0,65.2725,65.3546,65.2451,65.3273,42970.0
2015-10-01 14:00:00,71.56,71.72,71.48,71.72,45496.0,65.3273,65.4733,65.2542,65.4733,45496.0
2015-10-01 14:30:00,71.74,71.78,71.61,71.7,28345.0,65.4916,65.5281,65.3729,65.4551,28345.0
2015-10-01 15:00:00,71.73,71.77,71.61,71.7,41701.0,65.4824,65.519,65.3729,65.4551,41701.0
2015-10-01 15:30:00,71.69,71.79,71.49,71.78,160528.0,65.4459,65.5372,65.2633,65.5281,160528.0
2015-10-02 09:30:00,71.01,71.01,70.58,70.74,129784.0,64.8252,64.8252,64.4326,64.5787,129784.0
2015-10-02 10:00:00,70.74,71.18,70.61,70.82,117705.0,64.5787,64.9803,64.46,64.6517,117705.0
2015-10-02 10:30:00,70.82,71.12,70.68,71.12,65472.0,64.6517,64.9256,64.5239,64.9256,65472.0
2015-10-02 11:00:00,71.15,71.28,70.99,71.22,37900.0,64.953,65.0716,64.8069,65.0169,37900.0
2015-10-02 11:30:00,71.27,71.38,71.1,71.26,42001.0,65.0625,65.1629,64.9073,65.0534,42001.0
2015-10-02 12:00:00,71.31,71.52,71.28,71.42,38893.0,65.099,65.2907,65.0716,65.1994,38893.0
2015-10-02 12:30:00,71.47,71.71,71.43,71.68,39239.0,65.2451,65.4642,65.2086,65.4368,39239.0
2015-10-02 13:00:00,71.71,71.95,71.66,71.75,23153.0,65.4642,65.6833,65.4185,65.5007,23153.0
2015-10-02 13:30:00,71.75,71.81,71.6,71.6,25254.0,65.5007,65.5555,65.3638,65.3638,25254.0
2015-10-02 14:00:00,71.62,71.8,71.57,71.75,28231.0,65.382,65.5463,65.3364,65.5007,28231.0
2015-10-02 14:30:00,71.74,71.8,71.52,71.54,26885.0,65.4916,65.5463,65.2907,65.309,26885.0
2015-10-02 15:00:00,71.53,72.22,71.5,72.1,88794.0,65.2999,65.9298,65.2725,65.8202,88794.0
2015-10-02 15:30:00,72.11,72.6,72.09,72.6,160422.0,65.8293,66.2767,65.8111,66.2767,160422.0
2015-10-05 09:30:00,72.97,73.33,72.83,73.1,60513.0,66.6144,66.9431,66.4866,66.7331,60513.0
2015-10-05 10:00:00,73.11,73.13,72.64,72.69,49888.0,66.7422,66.7605,66.3132,66.3588,49888.0
2015-10-05 10:30:00,72.65,72.87,72.5,72.73,74245.0,66.3223,66.5232,66.1854,66.3953,74245.0
2015-10-05 11:00:00,72.7,72.75,72.53,72.57,37576.0,66.368,66.4136,66.2128,66.2493,37576.0
2015-10-05 11:30:00,72.57,72.61,72.37,72.57,43154.0,66.2493,66.2858,66.0667,66.2493,43154.0
2015-10-05 12:00:00,72.55,72.92,72.54,72.76,29296.0,66.231,66.5688,66.2219,66.4227,29296.0
2015-10-05 12:30:00,72.76,72.77,72.34,72.47,45138.0,66.4227,66.4319,66.0393,66.158,45138.0
2015-10-05 13:00:00,72.48,72.78,72.45,72.69,62945.0,66.1671,66.441,66.1397,66.3588,62945.0
2015-10-05 13:30:00,72.67,72.69,72.46,72.51,48561.0,66.3406,66.3588,66.1489,66.1945,48561.0
2015-10-05 14:00:00,72.51,72.94,72.5,72.94,68297.0,66.1945,66.5871,66.1854,66.5871,68297.0
2015-10-05 14:30:00,72.97,73.5,72.9,73.48,96908.0,66.6144,67.0983,66.5505,67.08,96908.0
2015-10-05 15:00:00,73.45,73.6,73.23,73.3,114619.0,67.0526,67.1896,66.8518,66.9157,114619.0
2015-10-05 15:30:00,73.3,73.36,73.07,73.24,204048.0,66.9157,66.9705,66.7057,66.8609,204048.0
2015-10-06 09:30:00,73.24,73.49,72.96,73.41,24901.0,66.8609,67.0892,66.6053,67.0161,24901.0
2015-10-06 10:00:00,73.44,73.62,73.09,73.2,42505.0,67.0435,67.2078,66.724,66.8244,42505.0
2015-10-06 10:30:00,73.21,73.41,73.07,73.39,19387.0,66.8335,67.0161,66.7057,66.9979,19387.0
2015-10-06 11:00:00,73.45,73.71,73.38,73.6,24438.0,67.0526,67.29,66.9887,67.1896,24438.0
2015-10-06 11:30:00,73.66,73.66,73.48,73.51,37401.0,67.2443,67.2443,67.08,67.1074,37401.0
2015-10-06 12:00:00,73.5,73.58,73.38,73.42,19644.0,67.0983,67.1713,66.9887,67.0252,19644.0
2015-10-06 12:30:00,73.4,73.49,73.29,73.48,19684.0,67.007,67.0892,66.9066,67.08,19684.0
2015-10-06 13:00:00,73.48,73.59,73.42,73.56,20864.0,67.08,67.1804,67.0252,67.1531,20864.0
2015-10-06 13:30:00,73.51,73.52,73.14,73.25,22945.0,67.1074,67.1165,66.7696,66.8701,22945.0
2015-10-06 14:00:00,73.23,73.53,73.19,73.53,26961.0,66.8518,67.1257,66.8153,67.1257,26961.0
2015-10-06 14:30:00,73.52,73.58,73.36,73.4,25492.0,67.1165,67.1713,66.9705,67.007,25492.0
2015-10-06 15:00:00,73.39,73.51,73.34,73.5,48367.0,66.9979,67.1074,66.9522,67.0983,48367.0
2015-10-06 15:30:00,73.53,73.71,73.53,73.65,127556.0,67.1257,67.29,67.1257,67.2352,127556.0
2015-10-07 09:30:00,73.77,74.49,73.68,74.39,34286.0,67.3448,68.0021,67.2626,67.9108,34286.0
2015-10-07 10:00:00,74.37,74.66,74.27,74.47,69189.0,67.8925,68.1572,67.8012,67.9838,69189.0
2015-10-07 10:30:00,74.44,74.52,74.15,74.24,60082.0,67.9564,68.0294,67.6917,67.7738,60082.0
2015-10-07 11:00:00,74.25,74.26,73.83,73.86,28455.0,67.783,67.7921,67.3995,67.4269,28455.0
2015-10-07 11:30:00,73.9,74.08,73.86,74.04,39853.0,67.4634,67.6278,67.4269,67.5912,39853.0
2015-10-07 12:00:00,74.02,74.08,73.63,73.66,31330.0,67.573,67.6278,67.217,67.2443,31330.0
2015-10-07 12:30:00,73.66,73.95,73.65,73.92,22200.0,67.2443,67.5091,67.2352,67.4817,22200.0
2015-10-07 13:00:00,73.9,74.28,73.9,74.21,19625.0,67.4634,67.8103,67.4634,67.7464,19625.0
2015-10-07 13:30:00,74.21,74.42,74.21,74.24,27178.0,67.7464,67.9381,67.7464,67.7738,27178.0
2015-10-07 14:00:00,74.25,74.39,74.12,74.14,34988.0,67.783,67.9108,67.6643,67.6825,34988.0
2015-10-07 14:30:00,74.14,74.18,73.98,74.13,40110.0,67.6825,67.7191,67.5365,67.6734,40110.0
2015-10-07 15:00:00,74.11,74.34,74.05,74.15,45939.0,67.6551,67.8651,67.6004,67.6917,45939.0
2015-10-07 15:30:00,74.21,74.41,74.08,74.41,112583.0,67.7464,67.929,67.6278,67.929,112583.0
2015-10-08 09:30:00,74.04,74.9,74.04,74.24,31328.0,67.5912,68.3763,67.5912,67.7738,31328.0
2015-10-08 10:00:00,74.24,74.43,74.19,74.33,36919.0,67.7738,67.9473,67.7282,67.856,36919.0
2015-10-08 10:30:00,74.35,74.43,74.22,74.28,102085.0,67.8742,67.9473,67.7556,67.8103,102085.0
2015-10-08 11:00:00,74.31,74.34,74.2,74.26,57448.0,67.8377,67.8651,67.7373,67.7921,57448.0
2015-10-08 11:30:00,74.26,74.4,74.22,74.29,31107.0,67.7921,67.9199,67.7556,67.8195,31107.0
2015-10-08 12:00:00,74.3,74.46,74.29,74.43,17578.0,67.8286,67.9747,67.8195,67.9473,17578.0
2015-10-08 12:30:00,74.42,74.47,74.3,74.34,48929.0,67.9381,67.9838,67.8286,67.8651,48929.0
2015-10-08 13:00:00,74.38,74.57,74.33,74.54,20300.0,67.9016,68.0751,67.856,68.0477,20300.0
2015-10-08 13:30:00,74.53,74.74,74.52,74.72,39053.0,68.0386,68.2303,68.0294,68.212,39053.0
2015-10-08 14:00:00,74.73,74.98,74.7,74.98,71704.0,68.2211,68.4494,68.1938,68.4494,71704.0
2015-10-08 14:30:00,74.97,75.18,74.9,75.18,41723.0,68.4402,68.632,68.3763,68.632,41723.0
2015-10-08 15:00:00,75.17,75.37,75.15,75.21,53669.0,68.6228,68.8054,68.6046,68.6593,53669.0
2015-10-08 15:30:00,75.22,75.51,75.11,75.35,202721.0,68.6685,68.9332,68.5681,68.7871,202721.0
2015-10-09 09:30:00,75.63,76.23,75.47,76.2,65408.0,69.0428,69.5905,68.8967,69.5631,65408.0
2015-10-09 10:00:00,76.22,76.36,75.8,76.09,207312.0,69.5814,69.7092,69.198,69.4627,207312.0
2015-10-09 10:30:00,76.09,76.18,75.94,76.06,86255.0,69.4627,69.5449,69.3258,69.4353,86255.0
2015-10-09 11:00:00,76.06,76.21,76.01,76.12,63467.0,69.4353,69.5722,69.3897,69.4901,63467.0
2015-10-09 11:30:00,76.11,76.25,76.0,76.19,71622.0,69.481,69.6088,69.3805,69.554,71622.0
2015-10-09 12:00:00,76.17,76.24,75.93,75.95,45642.0,69.5357,69.5996,69.3166,69.3349,45642.0
2015-10-09 12:30:00,75.94,75.96,75.58,75.58,45162.0,69.3258,69.344,68.9971,68.9971,45162.0
2015-10-09 13:00:00,75.6,75.66,75.32,75.64,34095.0,69.0154,69.0701,68.7598,69.0519,34095.0
2015-10-09 13:30:00,75.66,76.0,75.58,75.92,64111.0,69.0701,69.3805,68.9971,69.3075,64111.0
2015-10-09 14:00:00,75.93,76.08,75.82,76.0,29681.0,69.3166,69.4536,69.2162,69.3805,29681.0
2015-10-09 14:30:00,75.99,76.13,75.96,76.13,35371.0,69.3714,69.4992,69.344,69.4992,35371.0
2015-10-09 15:00:00,76.16,76.27,76.04,76.1,59304.0,69.5266,69.627,69.4171,69.4718,59304.0
2015-10-09 15:30:00,76.11,76.17,75.94,76.08,164517.0,69.481,69.5357,69.3258,69.4536,164517.0
2015-10-12 09:30:00,76.1,76.1,75.2,75.25,73121.0,69.4718,69.4718,68.6502,68.6959,73121.0
2015-10-12 10:00:00,75.21,75.58,74.79,74.85,109049.0,68.6593,68.9971,68.2759,68.3307,109049.0
2015-10-12 10:30:00,74.87,75.08,74.82,74.95,70031.0,68.349,68.5407,68.3033,68.422,70031.0
2015-10-12 11:00:00,74.97,75.5,74.95,75.45,65636.0,68.4402,68.9241,68.422,68.8784,65636.0
2015-10-12 11:30:00,75.45,75.94,75.43,75.92,56282.0,68.8784,69.3258,68.8602,69.3075,56282.0
2015-10-12 12:00:00,75.89,76.13,75.87,76.01,63917.0,69.2801,69.4992,69.2619,69.3897,63917.0
2015-10-12 12:30:00,75.98,76.07,75.76,75.93,22102.0,69.3623,69.4444,69.1614,69.3166,22102.0
2015-10-12 13:00:00,75.94,76.08,75.83,76.01,27631.0,69.3258,69.4536,69.2253,69.3897,27631.0
2015-10-12 13:30:00,76.05,76.22,76.0,76.05,35118.0,69.4262,69.5814,69.3805,69.4262,35118.0
2015-10-12 14:00:00,76.03,76.09,75.82,75.84,41998.0,69.4079,69.4627,69.2162,69.2345,41998.0
2015-10-12 14:30:00,75.85,75.89,75.6,75.75,103238.0,69.2436,69.2801,69.0154,69.1523,103238.0
2015-10-12 15:00:00,75.75,75.76,75.46,75.58,114260.0,69.1523,69.1614,68.8876,68.9971,114260.0
2015-10-12 15:30:00,75.57,75.89,75.56,75.73,208652.0,68.988,69.2801,68.9789,69.1341,208652.0
2015-10-13 09:30:00,74.93,75.12,74.46,74.91,84009.0,68.4037,68.5772,67.9747,68.3855,84009.0
2015-10-13 10:00:00,74.9,75.21,74.74,74.98,81623.0,68.3763,68.6593,68.2303,68.4494,81623.0
2015-10-13 10:30:00,75.03,75.08,74.74,74.91,44437.0,68.495,68.5407,68.2303,68.3855,44437.0
2015-10-13 11:00:00,74.88,74.91,74.3,74.43,75084.0,68.3581,68.3855,67.8286,67.9473,75084.0
2015-10-13 11:30:00,74.44,74.64,74.38,74.46,61061.0,67.9564,68.139,67.9016,67.9747,61061.0
2015-10-13 12:00:00,74.51,74.54,74.21,74.28,29459.0,68.0203,68.0477,67.7464,67.8103,29459.0
2015-10-13 12:30:00,74.27,74.28,74.02,74.02,30826.0,67.8012,67.8103,67.573,67.573,30826.0
2015-10-13 13:00:00,74.01,74.01,73.83,73.98,49806.0,67.5639,67.5639,67.3995,67.5365,49806.0
2015-10-13 13:30:00,73.99,74.06,73.81,73.83,65455.0,67.5456,67.6095,67.3813,67.3995,65455.0
2015-10-13 14:00:00,73.82,73.91,73.69,73.77,89561.0,67.3904,67.4726,67.2717,67.3448,89561.0
2015-10-13 14:30:00,73.77,73.99,73.65,73.91,127313.0,67.3448,67.5456,67.2352,67.4726,127313.0
2015-10-13 15:00:00,73.92,73.94,73.46,73.5,120005.0,67.4817,67.5,67.0618,67.0983,120005.0
2015-10-13 15:30:00,73.49,73.54,72.6,72.72,540175.0,67.0892,67.1348,66.2767,66.3862,540175.0
2015-10-14 09:30:00,73.0,74.27,72.17,74.13,208852.0,66.6418,67.8012,65.8841,67.6734,208852.0
2015-10-14 10:00:00,74.12,75.35,74.09,74.78,285916.0,67.6643,68.7871,67.6369,68.2668,285916.0
2015-10-14 10:30:00,74.78,75.73,74.29,75.68,188044.0,68.2668,69.1341,67.8195,69.0884,188044.0
2015-10-14 11:00:00,75.68,75.93,75.02,75.02,171503.0,69.0884,69.3166,68.4859,68.4859,171503.0
2015-10-14 11:30:00,75.05,75.42,74.69,75.17,88384.0,68.5133,68.8511,68.1846,68.6228,88384.0
2015-10-14 12:00:00,75.17,75.37,74.86,74.91,73721.0,68.6228,68.8054,68.3398,68.3855,73721.0
2015-10-14 12:30:00,74.91,74.95,74.46,74.52,94112.0,68.3855,68.422,67.9747,68.0294,94112.0
2015-10-14 13:00:00,74.55,74.56,74.15,74.45,78784.0,68.0568,68.066,67.6917,67.9655,78784.0
2015-10-14 13:30:00,74.45,74.88,74.45,74.69,74455.0,67.9655,68.3581,67.9655,68.1846,74455.0
2015-10-14 14:00:00,74.7,74.91,74.2,74.33,125741.0,68.1938,68.3855,67.7373,67.856,125741.0
2015-10-14 14:30:00,74.34,74.55,74.34,74.43,78917.0,67.8651,68.0568,67.8651,67.9473,78917.0
2015-10-14 15:00:00,74.41,74.96,74.39,74.95,133786.0,67.929,68.4311,67.9108,68.422,133786.0
2015-10-14 15:30:00,74.98,75.39,74.98,75.08,460839.0,68.4494,68.8237,68.4494,68.5407,460839.0
2015-10-15 09:30:00,75.46,75.46,74.59,75.04,66360.0,68.8876,68.8876,68.0933,68.5041,66360.0
2015-10-15 10:00:00,75.12,75.21,74.82,74.83,65548.0,68.5772,68.6593,68.3033,68.3124,65548.0
2015-10-15 10:30:00,74.82,74.98,74.67,74.69,70830.0,68.3033,68.4494,68.1664,68.1846,70830.0
2015-10-15 11:00:00,74.67,74.98,74.62,74.94,68579.0,68.1664,68.4494,68.1207,68.4129,68579.0
2015-10-15 11:30:00,74.93,74.96,74.37,74.39,45198.0,68.4037,68.4311,67.8925,67.9108,45198.0
2015-10-15 12:00:00,74.39,74.57,74.27,74.44,37785.0,67.9108,68.0751,67.8012,67.9564,37785.0
2015-10-15 12:30:00,74.42,74.45,74.18,74.41,39135.0,67.9381,67.9655,67.7191,67.929,39135.0
2015-10-15 13:00:00,74.43,74.6,74.34,74.46,34270.0,67.9473,68.1025,67.8651,67.9747,34270.0
2015-10-15 13:30:00,74.48,74.64,74.4,74.56,25163.0,67.9929,68.139,67.9199,68.066,25163.0
2015-10-15 14:00:00,74.57,74.75,74.47,74.75,54306.0,68.0751,68.2394,67.9838,68.2394,54306.0
2015-10-15 14:30:00,74.76,74.92,74.71,74.82,69525.0,68.2485,68.3946,68.2029,68.3033,69525.0
2015-10-15 15:00:00,74.83,75.22,74.79,75.22,100547.0,68.3124,68.6685,68.2759,68.6685,100547.0
2015-10-15 15:30:00,75.22,75.25,74.81,74.92,147102.0,68.6685,68.6959,68.2942,68.3946,147102.0
2015-10-16 09:30:00,75.28,75.99,74.37,75.61,162818.0,68.7232,69.3714,67.8925,69.0245,162818.0
2015-10-16 10:00:00,75.6,75.65,75.14,75.2,56425.0,69.0154,69.061,68.5954,68.6502,56425.0
2015-10-16 10:30:00,75.23,75.26,74.93,75.09,45870.0,68.6776,68.705,68.4037,68.5498,45870.0
2015-10-16 11:00:00,75.09,75.2,74.94,74.99,31928.0,68.5498,68.6502,68.4129,68.4585,31928.0
2015-10-16 11:30:00,74.99,75.4,74.91,75.4,30340.0,68.4585,68.8328,68.3855,68.8328,30340.0
2015-10-16 12:00:00,75.4,75.44,75.09,75.22,58630.0,68.8328,68.8693,68.5498,68.6685,58630.0
2015-10-16 12:30:00,75.14,75.15,74.82,74.86,16087.0,68.5954,68.6046,68.3033,68.3398,16087.0
2015-10-16 13:00:00,74.88,75.0,74.8,74.9,24439.0,68.3581,68.4676,68.2851,68.3763,24439.0
2015-10-16 13:30:00,74.9,75.01,74.62,74.66,26696.0,68.3763,68.4768,68.1207,68.1572,26696.0
2015-10-16 14:00:00,74.66,74.8,74.63,74.74,25058.0,68.1572,68.2851,68.1299,68.2303,25058.0
2015-10-16 14:30:00,74.79,75.0,74.7,74.97,44519.0,68.2759,68.4676,68.1938,68.4402,44519.0
2015-10-16 15:00:00,74.97,75.06,74.87,74.97,57556.0,68.4402,68.5224,68.349,68.4402,57556.0
2015-10-16 15:30:00,75.0,75.36,74.98,75.31,145973.0,68.4676,68.7963,68.4494,68.7506,145973.0
2015-10-19 09:30:00,75.36,76.32,75.09,76.14,81224.0,68.7963,69.6727,68.5498,69.5083,81224.0
2015-10-19 10:00:00,76.14,76.49,75.92,76.49,59073.0,69.5083,69.8279,69.3075,69.8279,59073.0
2015-10-19 10:30:00,76.48,76.48,76.01,76.21,47049.0,69.8187,69.8187,69.3897,69.5722,47049.0
2015-10-19 11:00:00,76.22,76.22,75.9,76.0,96969.0,69.5814,69.5814,69.2892,69.3805,96969.0
2015-10-19 11:30:00,76.03,76.33,76.0,76.17,87129.0,69.4079,69.6818,69.3805,69.5357,87129.0
2015-10-19 12:00:00,76.15,76.18,75.78,75.9,40858.0,69.5175,69.5449,69.1797,69.2892,40858.0
2015-10-19 12:30:00,75.88,75.96,75.75,75.87,33602.0,69.271,69.344,69.1523,69.2619,33602.0
2015-10-19 13:00:00,75.89,76.0,75.8,75.85,26650.0,69.2801,69.3805,69.198,69.2436,26650.0
2015-10-19 13:30:00,75.86,75.99,75.75,75.8,30629.0,69.2527,69.3714,69.1523,69.198,30629.0
2015-10-19 14:00:00,75.83,76.05,75.75,75.93,40359.0,69.2253,69.4262,69.1523,69.3166,40359.0
2015-10-19 14:30:00,75.97,76.13,75.89,76.12,75196.0,69.3531,69.4992,69.2801,69.4901,75196.0
2015-10-19 15:00:00,76.12,76.13,76.02,76.05,56498.0,69.4901,69.4992,69.3988,69.4262,56498.0
2015-10-19 15:30:00,76.05,76.22,75.92,76.05,220006.0,69.4262,69.5814,69.3075,69.4262,220006.0
2015-10-20 09:30:00,76.2,76.8,76.09,76.7,49695.0,69.5631,70.1109,69.4627,70.0196,49695.0
2015-10-20 10:00:00,76.71,76.94,76.7,76.82,77448.0,70.0287,70.2387,70.0196,70.1291,77448.0
2015-10-20 10:30:00,76.82,77.02,76.78,76.8,25846.0,70.1291,70.3117,70.0926,70.1109,25846.0
2015-10-20 11:00:00,76.84,76.84,76.64,76.76,60097.0,70.1474,70.1474,69.9648,70.0743,60097.0
2015-10-20 11:30:00,76.75,76.88,76.62,76.7,44476.0,70.0652,70.1839,69.9465,70.0196,44476.0
2015-10-20 12:00:00,76.73,76.78,76.63,76.71,27570.0,70.047,70.0926,69.9557,70.0287,27570.0
2015-10-20 12:30:00,76.7,76.76,76.57,76.73,24900.0,70.0196,70.0743,69.9009,70.047,24900.0
2015-10-20 13:00:00,76.68,76.82,76.6,76.65,11719.0,70.0013,70.1291,69.9283,69.9739,11719.0
2015-10-20 13:30:00,76.65,76.65,76.55,76.59,49363.0,69.9739,69.9739,69.8826,69.9191,49363.0
2015-10-20 14:00:00,76.59,76.68,76.54,76.67,20382.0,69.9191,70.0013,69.8735,69.9922,20382.0
2015-10-20 14:30:00,76.7,76.76,76.62,76.66,32325.0,70.0196,70.0743,69.9465,69.983,32325.0
2015-10-20 15:00:00,76.68,76.74,76.58,76.65,48246.0,70.0013,70.0561,69.91,69.9739,48246.0
2015-10-20 15:30:00,76.65,76.92,76.6,76.92,168143.0,69.9739,70.2204,69.9283,70.2204,168143.0
2015-10-21 09:30:00,77.4,77.99,77.4,77.88,42496.0,70.6586,71.1972,70.6586,71.0968,42496.0
2015-10-21 10:00:00,77.9,77.97,77.65,77.92,42097.0,71.115,71.179,70.8868,71.1333,42097.0
2015-10-21 10:30:00,77.86,77.95,77.65,77.93,24409.0,71.0785,71.1607,70.8868,71.1424,24409.0
2015-10-21 11:00:00,77.97,78.03,77.65,77.81,37276.0,71.179,71.2337,70.8868,71.0329,37276.0
2015-10-21 11:30:00,77.81,77.91,77.74,77.82,16190.0,71.0329,71.1242,70.969,71.042,16190.0
2015-10-21 12:00:00,77.78,77.82,77.52,77.55,25054.0,71.0055,71.042,70.7681,70.7955,25054.0
2015-10-21 12:30:00,77.5,77.65,77.48,77.55,38420.0,70.7499,70.8868,70.7316,70.7955,38420.0
2015-10-21 13:00:00,77.51,77.52,77.34,77.41,46612.0,70.759,70.7681,70.6038,70.6677,46612.0
2015-10-21 13:30:00,77.43,77.5,77.35,77.4,33082.0,70.686,70.7499,70.613,70.6586,33082.0
2015-10-21 14:00:00,77.37,77.47,77.28,77.35,37785.0,70.6312,70.7225,70.549,70.613,37785.0
2015-10-21 14:30:00,77.38,77.65,77.34,77.34,37931.0,70.6403,70.8868,70.6038,70.6038,37931.0
2015-10-21 15:00:00,77.31,77.4,77.18,77.3,43506.0,70.5764,70.6586,70.4578,70.5673,43506.0
2015-10-21 15:30:00,77.29,77.32,76.96,77.16,149053.0,70.5582,70.5856,70.2569,70.4395,149053.0
2015-10-22 09:30:00,77.31,77.38,76.81,76.97,55418.0,70.5764,70.6403,70.12,70.266,55418.0
2015-10-22 10:00:00,77.04,77.28,76.9,76.97,50597.0,70.33,70.549,70.2021,70.266,50597.0
2015-10-22 10:30:00,77.0,77.16,76.86,77.06,23404.0,70.2934,70.4395,70.1656,70.3482,23404.0
2015-10-22 11:00:00,77.05,77.18,77.02,77.15,31342.0,70.3391,70.4578,70.3117,70.4304,31342.0
2015-10-22 11:30:00,77.13,77.25,77.03,77.16,20625.0,70.4121,70.5217,70.3208,70.4395,20625.0
2015-10-22 12:00:00,77.12,77.38,77.12,77.31,83293.0,70.403,70.6403,70.403,70.5764,83293.0
2015-10-22 12:30:00,77.35,77.42,77.28,77.36,24500.0,70.613,70.6769,70.549,70.6221,24500.0
2015-10-22 13:00:00,77.33,77.37,77.04,77.08,28227.0,70.5947,70.6312,70.33,70.3665,28227.0
2015-10-22 13:30:00,77.12,77.15,76.82,76.89,39254.0,70.403,70.4304,70.1291,70.193,39254.0
2015-10-22 14:00:00,76.88,76.9,76.52,76.68,23374.0,70.1839,70.2021,69.8552,70.0013,23374.0
2015-10-22 14:30:00,76.65,76.93,76.58,76.75,45909.0,69.9739,70.2295,69.91,70.0652,45909.0
2015-10-22 15:00:00,76.72,76.89,76.63,76.85,49880.0,70.0378,70.193,69.9557,70.1565,49880.0
2015-10-22 15:30:00,76.88,77.0,76.69,76.98,122305.0,70.1839,70.2934,70.0104,70.2752,122305.0
2015-10-23 09:30:00,78.12,78.4,77.32,77.74,72166.0,71.3159,71.5715,70.5856,70.969,72166.0
2015-10-23 10:00:00,77.72,77.86,77.18,77.18,77133.0,70.9507,71.0785,70.4578,70.4578,77133.0
2015-10-23 10:30:00,77.19,77.53,77.1,77.53,66414.0,70.4669,70.7773,70.3847,70.7773,66414.0
2015-10-23 11:00:00,77.49,77.59,77.37,77.54,57650.0,70.7408,70.832,70.6312,70.7864,57650.0
2015-10-23 11:30:00,77.52,77.6,77.38,77.38,31398.0,70.7681,70.8412,70.6403,70.6403,31398.0
2015-10-23 12:00:00,77.38,77.43,77.25,77.32,32808.0,70.6403,70.686,70.5217,70.5856,32808.0
2015-10-23 12:30:00,77.34,77.37,77.11,77.13,21381.0,70.6038,70.6312,70.3939,70.4121,21381.0
2015-10-23 13:00:00,77.16,77.21,76.94,77.19,25110.0,70.4395,70.4851,70.2387,70.4669,25110.0
2015-10-23 13:30:00,77.22,77.6,77.18,77.57,41103.0,70.4943,70.8412,70.4578,70.8138,41103.0
2015-10-23 14:00:00,77.58,78.12,77.56,78.0,62670.0,70.8229,71.3159,70.8047,71.2063,62670.0
2015-10-23 14:30:00,77.96,78.38,77.92,78.36,52084.0,71.1698,71.5532,71.1333,71.535,52084.0
2015-10-23 15:00:00,78.37,78.37,78.01,78.12,107683.0,71.5441,71.5441,71.2155,71.3159,107683.0
2015-10-23 15:30:00,78.12,78.52,78.08,78.48,332998.0,71.3159,71.681,71.2794,71.6445,332998.0
2015-10-26 09:30:00,78.3,78.44,78.17,78.29,24480.0,71.4802,71.608,71.3615,71.4711,24480.0
2015-10-26 10:00:00,78.32,78.32,78.02,78.1,19926.0,71.4985,71.4985,71.2246,71.2976,19926.0
2015-10-26 10:30:00,78.11,78.21,78.03,78.16,20115.0,71.3068,71.398,71.2337,71.3524,20115.0
2015-10-26 11:00:00,78.17,78.2,77.88,77.96,20846.0,71.3615,71.3889,71.0968,71.1698,20846.0
2015-10-26 11:30:00,77.95,78.1,77.93,77.98,20110.0,71.1607,71.2976,71.1424,71.1881,20110.0
2015-10-26 12:00:00,77.99,78.02,77.79,77.84,24634.0,71.1972,71.2246,71.0146,71.0603,24634.0
2015-10-26 12:30:00,77.83,77.86,77.75,77.79,15162.0,71.0511,71.0785,70.9781,71.0146,15162.0
2015-10-26 13:00:00,77.75,77.78,77.63,77.72,19206.0,70.9781,71.0055,70.8686,70.9507,19206.0
2015-10-26 13:30:00,77.72,77.87,77.71,77.85,39242.0,70.9507,71.0877,70.9416,71.0694,39242.0
2015-10-26 14:00:00,77.84,77.96,77.81,77.86,86549.0,71.0603,71.1698,71.0329,71.0785,86549.0
2015-10-26 14:30:00,77.87,78.03,77.86,78.02,32815.0,71.0877,71.2337,71.0785,71.2246,32815.0
2015-10-26 15:00:00,78.02,78.02,77.89,77.99,45186.0,71.2246,71.2246,71.1059,71.1972,45186.0
2015-10-26 15:30:00,77.99,78.03,77.85,77.91,101521.0,71.1972,71.2337,71.0694,71.1242,101521.0
2015-10-27 09:30:00,77.11,77.45,75.88,76.18,155487.0,70.3939,70.7042,69.271,69.5449,155487.0
2015-10-27 10:00:00,76.16,76.21,75.65,75.96,126143.0,69.5266,69.5722,69.061,69.344,126143.0
2015-10-27 10:30:00,75.92,76.08,75.78,76.07,52016.0,69.3075,69.4536,69.1797,69.4444,52016.0
2015-10-27 11:00:00,76.05,76.3,75.96,76.0,78553.0,69.4262,69.6544,69.344,69.3805,78553.0
2015-10-27 11:30:00,75.97,76.0,75.62,75.73,72310.0,69.3531,69.3805,69.0336,69.1341,72310.0
2015-10-27 12:00:00,75.72,75.83,75.65,75.74,30428.0,69.1249,69.2253,69.061,69.1432,30428.0
2015-10-27 12:30:00,75.78,75.81,75.62,75.68,58148.0,69.1797,69.2071,69.0336,69.0884,58148.0
2015-10-27 13:00:00,75.66,75.68,75.37,75.65,63210.0,69.0701,69.0884,68.8054,69.061,63210.0
2015-10-27 13:30:00,75.64,75.99,75.64,75.66,62092.0,69.0519,69.3714,69.0519,69.0701,62092.0
2015-10-27 14:00:00,75.68,75.83,75.54,75.65,78929.0,69.0884,69.2253,68.9606,69.061,78929.0
2015-10-27 14:30:00,75.66,75.67,75.29,75.42,46423.0,69.0701,69.0793,68.7324,68.8511,46423.0
2015-10-27 15:00:00,75.44,75.77,75.37,75.77,71454.0,68.8693,69.1706,68.8054,69.1706,71454.0
2015-10-27 15:30:00,75.78,75.81,75.6,75.7,151228.0,69.1797,69.2071,69.0154,69.1067,151228.0
2015-10-28 09:30:00,76.07,76.52,75.25,75.42,41093.0,69.4444,69.8552,68.6959,68.8511,41093.0
2015-10-28 10:00:00,75.4,75.53,75.29,75.32,39188.0,68.8328,68.9515,68.7324,68.7598,39188.0
2015-10-28 10:30:00,75.37,75.55,75.21,75.51,64594.0,68.8054,68.9697,68.6593,68.9332,64594.0
2015-10-28 11:00:00,75.53,75.55,75.04,75.21,73684.0,68.9515,68.9697,68.5041,68.6593,73684.0
2015-10-28 11:30:00,75.21,75.4,75.19,75.29,54388.0,68.6593,68.8328,68.6411,68.7324,54388.0
2015-10-28 12:00:00,75.3,75.35,75.06,75.1,60778.0,68.7415,68.7871,68.5224,68.5589,60778.0
2015-10-28 12:30:00,75.13,75.19,75.07,75.18,27550.0,68.5863,68.6411,68.5315,68.632,27550.0
2015-10-28 13:00:00,75.19,75.39,75.07,75.16,27321.0,68.6411,68.8237,68.5315,68.6137,27321.0
2015-10-28 13:30:00,75.16,75.48,75.09,75.42,104301.0,68.6137,68.9058,68.5498,68.8511,104301.0
2015-10-28 14:00:00,75.43,75.47,74.61,74.98,120976.0,68.8602,68.8967,68.1116,68.4494,120976.0
2015-10-28 14:30:00,74.99,75.18,74.81,75.11,52056.0,68.4585,68.632,68.2942,68.5681,52056.0
2015-10-28 15:00:00,75.15,75.59,75.07,75.48,87079.0,68.6046,69.0062,68.5315,68.9058,87079.0
2015-10-28 15:30:00,75.48,75.98,75.47,75.9,200709.0,68.9058,69.3623,68.8967,69.2892,200709.0
2015-10-29 09:30:00,75.69,76.62,75.51,76.62,35280.0,69.0975,69.9465,68.9332,69.9465,35280.0
2015-10-29 10:00:00,76.57,77.67,76.48,77.51,84934.0,69.9009,70.9051,69.8187,70.759,84934.0
2015-10-29 10:30:00,77.53,77.76,77.03,77.22,117007.0,70.7773,70.9872,70.3208,70.4943,117007.0
2015-10-29 11:00:00,77.14,77.38,77.02,77.22,37522.0,70.4212,70.6403,70.3117,70.4943,37522.0
2015-10-29 11:30:00,77.19,77.2,76.62,76.75,20794.0,70.4669,70.476,69.9465,70.0652,20794.0
2015-10-29 12:00:00,76.73,76.79,76.53,76.59,24262.0,70.047,70.1017,69.8644,69.9191,24262.0
2015-10-29 12:30:00,76.57,76.59,76.44,76.49,12924.0,69.9009,69.9191,69.7822,69.8279,12924.0
2015-10-29 13:00:00,76.5,76.51,76.31,76.32,27002.0,69.837,69.8461,69.6635,69.6727,27002.0
2015-10-29 13:30:00,76.32,76.32,75.86,75.91,40531.0,69.6727,69.6727,69.2527,69.2984,40531.0
2015-10-29 14:00:00,75.92,76.22,75.91,76.19,25732.0,69.3075,69.5814,69.2984,69.554,25732.0
2015-10-29 14:30:00,76.23,76.45,76.17,76.44,58454.0,69.5905,69.7913,69.5357,69.7822,58454.0
2015-10-29 15:00:00,76.45,76.74,76.36,76.64,87519.0,69.7913,70.0561,69.7092,69.9648,87519.0
2015-10-29 15:30:00,76.64,77.02,76.63,76.97,166080.0,69.9648,70.3117,69.9557,70.266,166080.0
2015-10-30 09:30:00,76.89,77.41,76.59,76.6,22186.0,70.193,70.6677,69.9191,69.9283,22186.0
2015-10-30 10:00:00,76.63,76.63,76.27,76.27,27677.0,69.9557,69.9557,69.627,69.627,27677.0
2015-10-30 10:30:00,76.35,76.81,76.32,76.51,22385.0,69.7,70.12,69.6727,69.8461,22385.0
2015-10-30 11:00:00,76.5,76.68,76.43,76.68,41960.0,69.837,70.0013,69.7731,70.0013,41960.0
2015-10-30 11:30:00,76.72,76.8,76.59,76.66,42006.0,70.0378,70.1109,69.9191,69.983,42006.0
2015-10-30 12:00:00,76.64,76.72,76.61,76.7,23429.0,69.9648,70.0378,69.9374,70.0196,23429.0
2015-10-30 12:30:00,76.7,76.73,76.53,76.67,17091.0,70.0196,70.047,69.8644,69.9922,17091.0
2015-10-30 13:00:00,76.69,76.74,76.54,76.74,21625.0,70.0104,70.0561,69.8735,70.0561,21625.0
2015-10-30 13:30:00,76.74,76.94,76.72,76.8,29768.0,70.0561,70.2387,70.0378,70.1109,29768.0
2015-10-30 14:00:00,76.84,76.86,76.62,76.64,31897.0,70.1474,70.1656,69.9465,69.9648,31897.0
2015-10-30 14:30:00,76.65,76.74,76.6,76.62,24843.0,69.9739,70.0561,69.9283,69.9465,24843.0
2015-10-30 15:00:00,76.59,76.72,76.41,76.46,37399.0,69.9191,70.0378,69.7548,69.8005,37399.0
2015-10-30 15:30:00,76.45,76.55,76.34,76.37,99047.0,69.7913,69.8826,69.6909,69.7183,99047.0
2015-11-02 09:30:00,76.46,76.97,76.46,76.63,46958.0,69.8005,70.266,69.8005,69.9557,46958.0
2015-11-02 10:00:00,76.63,76.73,76.53,76.57,36125.0,69.9557,70.047,69.8644,69.9009,36125.0
2015-11-02 10:30:00,76.58,76.65,76.52,76.6,50237.0,69.91,69.9739,69.8552,69.9283,50237.0
2015-11-02 11:00:00,76.65,76.66,76.56,76.63,53459.0,69.9739,69.983,69.8918,69.9557,53459.0
2015-11-02 11:30:00,76.64,76.64,76.48,76.57,29914.0,69.9648,69.9648,69.8187,69.9009,29914.0
2015-11-02 12:00:00,76.58,76.61,76.48,76.5,59878.0,69.91,69.9374,69.8187,69.837,59878.0
2015-11-02 12:30:00,76.54,76.67,76.49,76.59,24416.0,69.8735,69.9922,69.8279,69.9191,24416.0
2015-11-02 13:00:00,76.6,76.82,76.56,76.78,64473.0,69.9283,70.1291,69.8918,70.0926,64473.0
2015-11-02 13:30:00,76.78,77.14,76.73,77.13,49640.0,70.0926,70.4212,70.047,70.4121,49640.0
2015-11-02 14:00:00,77.13,77.23,76.95,76.95,28204.0,70.4121,70.5034,70.2478,70.2478,28204.0
2015-11-02 14:30:00,76.99,77.0,76.84,76.92,55510.0,70.2843,70.2934,70.1474,70.2204,55510.0
2015-11-02 15:00:00,76.92,76.93,76.64,76.77,66350.0,70.2204,70.2295,69.9648,70.0835,66350.0
2015-11-02 15:30:00,76.75,76.77,76.47,76.6,214447.0,70.0652,70.0835,69.8096,69.9283,214447.0
2015-11-03 09:30:00,76.31,76.66,76.02,76.02,50581.0,69.6635,69.983,69.3988,69.3988,50581.0
2015-11-03 10:00:00,76.04,76.2,75.84,75.84,53941.0,69.4171,69.5631,69.2345,69.2345,53941.0
2015-11-03 10:30:00,75.85,76.0,75.81,75.87,40371.0,69.2436,69.3805,69.2071,69.2619,40371.0
2015-11-03 11:00:00,75.86,76.0,75.82,75.88,29035.0,69.2527,69.3805,69.2162,69.271,29035.0
2015-11-03 11:30:00,75.89,76.03,75.89,76.03,45723.0,69.2801,69.4079,69.2801,69.4079,45723.0
2015-11-03 12:00:00,76.03,76.1,75.94,76.04,27597.0,69.4079,69.4718,69.3258,69.4171,27597.0
2015-11-03 12:30:00,76.06,76.11,76.01,76.09,32376.0,69.4353,69.481,69.3897,69.4627,32376.0
2015-11-03 13:00:00,76.09,76.1,75.94,75.95,30486.0,69.4627,69.4718,69.3258,69.3349,30486.0
2015-11-03 13:30:00,75.95,76.08,75.9,76.0,29115.0,69.3349,69.4536,69.2892,69.3805,29115.0
2015-11-03 14:00:00,76.0,76.05,75.87,76.03,49614.0,69.3805,69.4262,69.2619,69.4079,49614.0
2015-11-03 14:30:00,76.03,76.04,75.88,76.0,39181.0,69.4079,69.4171,69.271,69.3805,39181.0
2015-11-03 15:00:00,76.0,76.04,75.94,75.95,84766.0,69.3805,69.4171,69.3258,69.3349,84766.0
2015-11-03 15:30:00,75.97,76.03,75.89,75.91,177884.0,69.3531,69.4079,69.2801,69.2984,177884.0
2015-11-04 09:30:00,75.98,75.98,75.22,75.39,21794.0,69.5554,69.5554,68.8596,69.0153,21794.0
2015-11-04 10:00:00,75.44,75.7,75.32,75.54,38955.0,69.061,69.2991,68.9512,69.1526,38955.0
2015-11-04 10:30:00,75.52,75.69,75.49,75.6,32279.0,69.1343,69.2899,69.1068,69.2075,32279.0
2015-11-04 11:00:00,75.6,75.66,75.49,75.49,46584.0,69.2075,69.2624,69.1068,69.1068,46584.0
2015-11-04 11:30:00,75.52,75.55,75.13,75.16,31884.0,69.1343,69.1617,68.7773,68.8047,31884.0
2015-11-04 12:00:00,75.16,75.46,74.94,75.45,82968.0,68.8047,69.0794,68.6033,69.0702,82968.0
2015-11-04 12:30:00,75.44,75.52,75.27,75.32,18748.0,69.061,69.1343,68.9054,68.9512,18748.0
2015-11-04 13:00:00,75.3,75.33,75.08,75.16,15504.0,68.9329,68.9603,68.7315,68.8047,15504.0
2015-11-04 13:30:00,75.17,75.22,75.13,75.21,29585.0,68.8139,68.8596,68.7773,68.8505,29585.0
2015-11-04 14:00:00,75.22,75.29,75.16,75.29,58399.0,68.8596,68.9237,68.8047,68.9237,58399.0
2015-11-04 14:30:00,75.35,75.43,75.33,75.38,47235.0,68.9787,69.0519,68.9603,69.0061,47235.0
2015-11-04 15:00:00,75.4,75.42,75.27,75.41,31464.0,69.0244,69.0427,68.9054,69.0336,31464.0
2015-11-04 15:30:00,75.39,75.44,75.24,75.43,71744.0,69.0153,69.061,68.878,69.0519,71744.0
2015-11-05 09:30:00,75.6,76.01,75.45,75.46,26821.0,69.2075,69.5828,69.0702,69.0794,26821.0
2015-11-05 10:00:00,75.5,75.63,74.9,74.93,27064.0,69.116,69.235,68.5667,68.5942,27064.0
2015-11-05 10:30:00,74.94,75.03,74.74,74.99,27686.0,68.6033,68.6857,68.4202,68.6491,27686.0
2015-11-05 11:00:00,75.0,75.16,74.83,75.14,52210.0,68.6582,68.8047,68.5026,68.7864,52210.0
2015-11-05 11:30:00,75.17,75.18,74.95,75.01,65136.0,68.8139,68.823,68.6125,68.6674,65136.0
2015-11-05 12:00:00,75.03,75.23,74.99,75.23,40597.0,68.6857,68.8688,68.6491,68.8688,40597.0
2015-11-05 12:30:00,75.25,75.33,75.2,75.28,13004.0,68.8871,68.9603,68.8413,68.9146,13004.0
2015-11-05 13:00:00,75.3,75.34,75.15,75.19,21085.0,68.9329,68.9695,68.7956,68.8322,21085.0
2015-11-05 13:30:00,75.16,75.32,75.06,75.08,21286.0,68.8047,68.9512,68.7132,68.7315,21286.0
2015-11-05 14:00:00,75.12,75.13,74.76,74.86,29270.0,68.7681,68.7773,68.4385,68.5301,29270.0
2015-11-05 14:30:00,74.84,74.94,74.78,74.87,22669.0,68.5118,68.6033,68.4569,68.5392,22669.0
2015-11-05 15:00:00,74.89,74.97,74.83,74.97,24513.0,68.5576,68.6308,68.5026,68.6308,24513.0
2015-11-05 15:30:00,74.97,75.04,74.88,74.91,89361.0,68.6308,68.6949,68.5484,68.5759,89361.0
2015-11-06 09:30:00,74.55,75.26,74.55,74.75,43000.0,68.2463,68.8963,68.2463,68.4294,43000.0
2015-11-06 10:00:00,74.83,74.83,74.42,74.8,136733.0,68.5026,68.5026,68.1273,68.4752,136733.0
2015-11-06 10:30:00,74.8,74.95,74.67,74.84,145864.0,68.4752,68.6125,68.3562,68.5118,145864.0
2015-11-06 11:00:00,74.84,75.12,74.76,75.1,416651.0,68.5118,68.7681,68.4385,68.7498,416651.0
2015-11-06 11:30:00,75.09,75.57,75.09,75.41,79358.0,68.7406,69.1801,68.7406,69.0336,79358.0
2015-11-06 12:00:00,75.39,75.5,75.23,75.25,87554.0,69.0153,69.116,68.8688,68.8871,87554.0
2015-11-06 12:30:00,75.23,75.38,75.22,75.35,33907.0,68.8688,69.0061,68.8596,68.9787,33907.0
2015-11-06 13:00:00,75.34,75.4,75.21,75.39,102221.0,68.9695,69.0244,68.8505,69.0153,102221.0
2015-11-06 13:30:00,75.39,75.85,75.26,75.85,140313.0,69.0153,69.4364,68.8963,69.4364,140313.0
2015-11-06 14:00:00,75.85,76.01,75.83,75.96,16705.0,69.4364,69.5828,69.4181,69.5371,16705.0
2015-11-06 14:30:00,75.93,76.01,75.74,75.99,33891.0,69.5096,69.5828,69.3357,69.5645,33891.0
2015-11-06 15:00:00,75.99,76.36,75.93,76.3,122411.0,69.5645,69.9033,69.5096,69.8483,122411.0
2015-11-06 15:30:00,76.31,76.63,76.27,76.58,196500.0,69.8575,70.1504,69.8209,70.1046,196500.0
2015-11-09 09:30:00,76.18,76.78,75.05,75.13,49531.0,69.7385,70.2877,68.704,68.7773,49531.0
2015-11-09 10:00:00,75.09,75.12,74.62,74.69,41867.0,68.7406,68.7681,68.3104,68.3745,41867.0
2015-11-09 10:30:00,74.69,74.77,74.56,74.67,47425.0,68.3745,68.4477,68.2555,68.3562,47425.0
2015-11-09 11:00:00,74.7,74.7,74.23,74.26,38466.0,68.3836,68.3836,67.9534,67.9808,38466.0
2015-11-09 11:30:00,74.25,74.67,74.22,74.55,44831.0,67.9717,68.3562,67.9442,68.2463,44831.0
2015-11-09 12:00:00,74.53,74.53,74.0,74.29,70990.0,68.228,68.228,67.7428,68.0083,70990.0
2015-11-09 12:30:00,74.26,74.28,74.11,74.16,67357.0,67.9808,67.9991,67.8435,67.8893,67357.0
2015-11-09 13:00:00,74.16,74.31,74.04,74.3,71303.0,67.8893,68.0266,67.7794,68.0174,71303.0
2015-11-09 13:30:00,74.31,75.08,74.2,75.01,161747.0,68.0266,68.7315,67.9259,68.6674,161747.0
2015-11-09 14:00:00,74.98,75.16,74.92,75.05,84679.0,68.6399,68.8047,68.585,68.704,84679.0
2015-11-09 14:30:00,75.04,75.11,74.9,75.1,66866.0,68.6949,68.7589,68.5667,68.7498,66866.0
2015-11-09 15:00:00,75.07,75.15,74.96,75.1,109630.0,68.7223,68.7956,68.6216,68.7498,109630.0
2015-11-09 15:30:00,75.11,75.2,74.87,74.9,187606.0,68.7589,68.8413,68.5392,68.5667,187606.0
2015-11-10 09:30:00,75.98,77.1,75.4,76.81,467944.0,69.5554,70.5807,69.0244,70.3152,467944.0
2015-11-10 10:00:00,76.76,77.16,75.0,75.0,292783.0,70.2694,70.6356,68.6582,68.6582,292783.0
2015-11-10 10:30:00,75.0,75.11,74.5,74.9,163989.0,68.6582,68.7589,68.2005,68.5667,163989.0
2015-11-10 11:00:00,74.87,75.05,74.74,75.0,47710.0,68.5392,68.704,68.4202,68.6582,47710.0
2015-11-10 11:30:00,75.02,75.37,75.01,75.1,28291.0,68.6766,68.997,68.6674,68.7498,28291.0
2015-11-10 12:00:00,75.06,75.18,74.88,74.9,61124.0,68.7132,68.823,68.5484,68.5667,61124.0
2015-11-10 12:30:00,74.88,75.19,74.88,75.11,73131.0,68.5484,68.8322,68.5484,68.7589,73131.0
2015-11-10 13:00:00,75.1,75.1,74.96,75.05,27578.0,68.7498,68.7498,68.6216,68.704,27578.0
2015-11-10 13:30:00,75.05,75.23,74.99,75.08,74841.0,68.704,68.8688,68.6491,68.7315,74841.0
2015-11-10 14:00:00,75.06,75.12,75.04,75.11,91098.0,68.7132,68.7681,68.6949,68.7589,91098.0
2015-11-10 14:30:00,75.1,75.5,75.04,75.5,80717.0,68.7498,69.116,68.6949,69.116,80717.0
2015-11-10 15:00:00,75.47,75.68,75.41,75.61,124915.0,69.0885,69.2808,69.0336,69.2167,124915.0
2015-11-10 15:30:00,75.61,75.64,75.44,75.6,203729.0,69.2167,69.2441,69.061,69.2075,203729.0
2015-11-11 09:30:00,75.97,75.98,75.15,75.15,29951.0,69.5462,69.5554,68.7956,68.7956,29951.0
2015-11-11 10:00:00,75.06,75.21,74.75,74.85,22181.0,68.7132,68.8505,68.4294,68.5209,22181.0
2015-11-11 10:30:00,74.86,75.03,74.63,74.8,18600.0,68.5301,68.6857,68.3195,68.4752,18600.0
2015-11-11 11:00:00,74.82,74.96,74.69,74.78,18700.0,68.4935,68.6216,68.3745,68.4569,18700.0
2015-11-11 11:30:00,74.77,75.1,74.77,74.94,23497.0,68.4477,68.7498,68.4477,68.6033,23497.0
2015-11-11 12:00:00,74.95,75.06,74.79,75.06,52158.0,68.6125,68.7132,68.466,68.7132,52158.0
2015-11-11 12:30:00,75.09,75.24,75.04,75.12,44931.0,68.7406,68.878,68.6949,68.7681,44931.0
2015-11-11 13:00:00,75.12,75.15,74.79,74.83,192646.0,68.7681,68.7956,68.466,68.5026,192646.0
2015-11-11 13:30:00,74.81,74.91,74.67,74.85,46409.0,68.4843,68.5759,68.3562,68.5209,46409.0
2015-11-11 14:00:00,74.87,74.9,74.42,74.7,131516.0,68.5392,68.5667,68.1273,68.3836,131516.0
2015-11-11 14:30:00,74.7,74.87,74.66,74.78,43025.0,68.3836,68.5392,68.347,68.4569,43025.0
2015-11-11 15:00:00,74.77,74.88,74.7,74.88,97577.0,68.4477,68.5484,68.3836,68.5484,97577.0
2015-11-11 15:30:00,74.9,74.94,74.63,74.72,234337.0,68.5667,68.6033,68.3195,68.4019,234337.0
2015-11-12 09:30:00,74.33,74.46,73.9,74.45,36592.0,68.0449,68.1639,67.6513,68.1548,36592.0
2015-11-12 10:00:00,74.45,74.5,73.95,74.5,133646.0,68.1548,68.2005,67.697,68.2005,133646.0
2015-11-12 10:30:00,74.55,74.61,74.42,74.55,64440.0,68.2463,68.3012,68.1273,68.2463,64440.0
2015-11-12 11:00:00,74.55,74.72,74.43,74.45,38555.0,68.2463,68.4019,68.1364,68.1548,38555.0
2015-11-12 11:30:00,74.42,74.8,74.34,74.75,35728.0,68.1273,68.4752,68.0541,68.4294,35728.0
2015-11-12 12:00:00,74.76,74.79,74.59,74.67,24982.0,68.4385,68.466,68.2829,68.3562,24982.0
2015-11-12 12:30:00,74.68,74.77,74.62,74.71,25561.0,68.3653,68.4477,68.3104,68.3928,25561.0
2015-11-12 13:00:00,74.72,74.79,74.6,74.7,24743.0,68.4019,68.466,68.2921,68.3836,24743.0
2015-11-12 13:30:00,74.72,74.77,74.67,74.73,28600.0,68.4019,68.4477,68.3562,68.4111,28600.0
2015-11-12 14:00:00,74.74,74.75,74.51,74.66,173920.0,68.4202,68.4294,68.2097,68.347,173920.0
2015-11-12 14:30:00,74.67,74.69,74.23,74.38,38806.0,68.3562,68.3745,67.9534,68.0907,38806.0
2015-11-12 15:00:00,74.37,74.58,74.35,74.39,57633.0,68.0815,68.2738,68.0632,68.0998,57633.0
2015-11-12 15:30:00,74.4,74.41,74.07,74.08,121608.0,68.109,68.1181,67.8069,67.816,121608.0
2015-11-13 09:30:00,74.06,74.77,74.06,74.25,74692.0,67.7977,68.4477,67.7977,67.9717,74692.0
2015-11-13 10:00:00,74.32,74.44,73.97,74.12,90570.0,68.0357,68.1456,67.7153,67.8527,90570.0
2015-11-13 10:30:00,74.04,74.31,73.92,74.23,47133.0,67.7794,68.0266,67.6696,67.9534,47133.0
2015-11-13 11:00:00,74.19,74.38,74.15,74.28,32314.0,67.9167,68.0907,67.8801,67.9991,32314.0
2015-11-13 11:30:00,74.28,74.39,74.21,74.34,26048.0,67.9991,68.0998,67.935,68.0541,26048.0
2015-11-13 12:00:00,74.34,74.38,74.26,74.36,26075.0,68.0541,68.0907,67.9808,68.0724,26075.0
2015-11-13 12:30:00,74.38,74.38,74.28,74.29,30570.0,68.0907,68.0907,67.9991,68.0083,30570.0
2015-11-13 13:00:00,74.32,74.35,74.2,74.29,45026.0,68.0357,68.0632,67.9259,68.0083,45026.0
2015-11-13 13:30:00,74.31,74.31,73.91,73.91,69659.0,68.0266,68.0266,67.6604,67.6604,69659.0
2015-11-13 14:00:00,73.91,74.0,73.71,73.78,42384.0,67.6604,67.7428,67.4773,67.5414,42384.0
2015-11-13 14:30:00,73.8,73.95,73.79,73.87,40595.0,67.5597,67.697,67.5506,67.6238,40595.0
2015-11-13 15:00:00,73.87,74.05,73.86,73.98,73192.0,67.6238,67.7886,67.6146,67.7245,73192.0
2015-11-13 15:30:00,73.98,74.3,73.96,74.15,196994.0,67.7245,68.0174,67.7062,67.8801,196994.0
2015-11-16 09:30:00,73.82,74.41,73.75,74.09,41537.0,67.578,68.1181,67.5139,67.8252,41537.0
2015-11-16 10:00:00,74.14,74.55,73.78,74.43,53553.0,67.871,68.2463,67.5414,68.1364,53553.0
2015-11-16 10:30:00,74.43,74.43,73.58,73.72,44650.0,68.1364,68.1364,67.3583,67.4865,44650.0
2015-11-16 11:00:00,73.73,73.83,73.32,73.32,29261.0,67.4956,67.5872,67.1203,67.1203,29261.0
2015-11-16 11:30:00,73.33,73.7,73.33,73.55,32185.0,67.1295,67.4682,67.1295,67.3309,32185.0
2015-11-16 12:00:00,73.54,74.18,73.52,74.18,48248.0,67.3217,67.9076,67.3034,67.9076,48248.0
2015-11-16 12:30:00,74.19,74.27,73.97,74.04,50803.0,67.9167,67.99,67.7153,67.7794,50803.0
2015-11-16 13:00:00,74.02,74.18,73.99,74.03,28223.0,67.7611,67.9076,67.7337,67.7703,28223.0
2015-11-16 13:30:00,74.01,74.15,73.99,74.14,24065.0,67.752,67.8801,67.7337,67.871,24065.0
2015-11-16 14:00:00,74.15,74.64,74.14,74.56,64625.0,67.8801,68.3287,67.871,68.2555,64625.0
2015-11-16 14:30:00,74.59,74.79,74.4,74.49,44533.0,68.2829,68.466,68.109,68.1914,44533.0
2015-11-16 15:00:00,74.5,74.8,74.5,74.7,46759.0,68.2005,68.4752,68.2005,68.3836,46759.0
2015-11-16 15:30:00,74.71,75.15,74.71,75.09,168675.0,68.3928,68.7956,68.3928,68.7406,168675.0
2015-11-17 09:30:00,75.13,75.34,74.7,75.19,20685.0,68.7773,68.9695,68.3836,68.8322,20685.0
2015-11-17 10:00:00,75.18,75.35,74.81,75.34,31346.0,68.823,68.9787,68.4843,68.9695,31346.0
2015-11-17 10:30:00,75.29,75.76,75.26,75.63,33898.0,68.9237,69.354,68.8963,69.235,33898.0
2015-11-17 11:00:00,75.6,75.98,75.46,75.97,33241.0,69.2075,69.5554,69.0794,69.5462,33241.0
2015-11-17 11:30:00,76.01,76.14,75.77,76.04,29897.0,69.5828,69.7019,69.3631,69.6103,29897.0
2015-11-17 12:00:00,76.05,76.56,76.01,76.48,37743.0,69.6195,70.0863,69.5828,70.0131,37743.0
2015-11-17 12:30:00,76.49,76.51,76.17,76.26,28216.0,70.0223,70.0406,69.7293,69.8117,28216.0
2015-11-17 13:00:00,76.27,76.28,75.74,75.76,38563.0,69.8209,69.83,69.3357,69.354,38563.0
2015-11-17 13:30:00,75.75,75.97,75.64,75.89,19371.0,69.3448,69.5462,69.2441,69.473,19371.0
2015-11-17 14:00:00,75.9,76.07,75.64,75.69,22721.0,69.4821,69.6378,69.2441,69.2899,22721.0
2015-11-17 14:30:00,75.65,75.9,75.57,75.9,60872.0,69.2533,69.4821,69.1801,69.4821,60872.0
2015-11-17 15:00:00,75.9,76.05,75.7,75.99,98532.0,69.4821,69.6195,69.2991,69.5645,98532.0
2015-11-17 15:30:00,75.98,76.06,75.85,75.88,109068.0,69.5554,69.6286,69.4364,69.4638,109068.0
2015-11-18 09:30:00,76.15,76.64,75.04,76.48,37233.0,69.711,70.1596,68.6949,70.0131,37233.0
2015-11-18 10:00:00,76.44,76.53,76.11,76.14,28547.0,69.9765,70.0589,69.6744,69.7019,28547.0
2015-11-18 10:30:00,76.17,76.74,76.15,76.68,43350.0,69.7293,70.2511,69.711,70.1962,43350.0
2015-11-18 11:00:00,76.67,76.79,76.54,76.69,44389.0,70.187,70.2969,70.068,70.2053,44389.0
2015-11-18 11:30:00,76.69,77.02,76.68,77.02,35559.0,70.2053,70.5074,70.1962,70.5074,35559.0
2015-11-18 12:00:00,77.02,77.08,76.88,76.89,17008.0,70.5074,70.5624,70.3793,70.3884,17008.0
2015-11-18 12:30:00,76.88,77.0,76.77,76.98,25805.0,70.3793,70.4891,70.2786,70.4708,25805.0
2015-11-18 13:00:00,76.94,76.98,76.78,76.85,28240.0,70.4342,70.4708,70.2877,70.3518,28240.0
2015-11-18 13:30:00,76.85,76.86,76.59,76.68,58918.0,70.3518,70.361,70.1138,70.1962,58918.0
2015-11-18 14:00:00,76.68,77.21,76.58,76.93,34702.0,70.1962,70.6814,70.1046,70.4251,34702.0
2015-11-18 14:30:00,76.92,77.22,76.85,77.22,34353.0,70.4159,70.6905,70.3518,70.6905,34353.0
2015-11-18 15:00:00,77.21,77.29,77.12,77.21,40465.0,70.6814,70.7546,70.599,70.6814,40465.0
2015-11-18 15:30:00,77.2,77.56,77.15,77.54,209399.0,70.6722,71.0018,70.6265,70.9835,209399.0
2015-11-19 09:30:00,77.58,78.17,77.04,78.14,66379.0,71.0201,71.5602,70.5258,71.5327,66379.0
2015-11-19 10:00:00,78.11,78.22,77.91,77.91,80587.0,71.5053,71.606,71.3222,71.3222,80587.0
2015-11-19 10:30:00,77.95,78.05,77.56,77.72,37083.0,71.3588,71.4504,71.0018,71.1483,37083.0
2015-11-19 11:00:00,77.76,77.87,77.61,77.64,19998.0,71.1849,71.2856,71.0476,71.075,19998.0
2015-11-19 11:30:00,77.63,77.64,77.23,77.4,28965.0,71.0659,71.075,70.6997,70.8553,28965.0
2015-11-19 12:00:00,77.41,77.53,77.29,77.34,25844.0,70.8645,70.9743,70.7546,70.8004,25844.0
2015-11-19 12:30:00,77.38,77.52,77.17,77.24,13495.0,70.837,70.9652,70.6448,70.7088,13495.0
2015-11-19 13:00:00,77.24,77.29,77.14,77.2,14657.0,70.7088,70.7546,70.6173,70.6722,14657.0
2015-11-19 13:30:00,77.24,77.41,77.16,77.3,29024.0,70.7088,70.8645,70.6356,70.7638,29024.0
2015-11-19 14:00:00,77.24,77.34,77.12,77.18,22640.0,70.7088,70.8004,70.599,70.6539,22640.0
2015-11-19 14:30:00,77.22,77.4,77.21,77.35,28418.0,70.6905,70.8553,70.6814,70.8095,28418.0
2015-11-19 15:00:00,77.36,77.59,77.26,77.56,43877.0,70.8187,71.0292,70.7272,71.0018,43877.0
2015-11-19 15:30:00,77.59,77.65,77.47,77.6,92658.0,71.0292,71.0842,70.9194,71.0384,92658.0
2015-11-20 09:30:00,77.98,78.07,75.68,78.02,39978.0,71.3863,71.4687,69.2808,71.4229,39978.0
2015-11-20 10:00:00,78.04,78.41,77.98,78.32,27951.0,71.4412,71.7799,71.3863,71.6975,27951.0
2015-11-20 10:30:00,78.33,78.44,78.28,78.31,37501.0,71.7067,71.8074,71.6609,71.6884,37501.0
2015-11-20 11:00:00,78.26,78.48,78.19,78.48,22361.0,71.6426,71.844,71.5785,71.844,22361.0
2015-11-20 11:30:00,78.48,78.48,77.95,77.95,34308.0,71.844,71.844,71.3588,71.3588,34308.0
2015-11-20 12:00:00,77.97,77.97,77.67,77.77,18022.0,71.3771,71.3771,71.1025,71.194,18022.0
2015-11-20 12:30:00,77.8,77.88,77.65,77.66,12753.0,71.2215,71.2947,71.0842,71.0933,12753.0
2015-11-20 13:00:00,77.65,77.67,77.51,77.52,18172.0,71.0842,71.1025,70.956,70.9652,18172.0
2015-11-20 13:30:00,77.48,77.55,77.33,77.48,11492.0,70.9285,70.9926,70.7912,70.9285,11492.0
2015-11-20 14:00:00,77.48,77.56,77.4,77.47,18166.0,70.9285,71.0018,70.8553,70.9194,18166.0
2015-11-20 14:30:00,77.5,77.6,77.44,77.44,18225.0,70.9469,71.0384,70.8919,70.8919,18225.0
2015-11-20 15:00:00,77.45,77.57,77.35,77.47,35717.0,70.9011,71.0109,70.8095,70.9194,35717.0
2015-11-20 15:30:00,77.47,77.53,77.35,77.47,90944.0,70.9194,70.9743,70.8095,70.9194,90944.0
2015-11-23 09:30:00,77.16,77.66,76.95,77.21,22755.0,70.6356,71.0933,70.4434,70.6814,22755.0
2015-11-23 10:00:00,77.26,77.66,77.16,77.33,30814.0,70.7272,71.0933,70.6356,70.7912,30814.0
2015-11-23 10:30:00,77.29,77.42,77.19,77.35,36501.0,70.7546,70.8736,70.6631,70.8095,36501.0
2015-11-23 11:00:00,77.38,77.74,77.36,77.57,26600.0,70.837,71.1666,70.8187,71.0109,26600.0
2015-11-23 11:30:00,77.59,77.6,77.43,77.43,18631.0,71.0292,71.0384,70.8828,70.8828,18631.0
2015-11-23 12:00:00,77.43,77.46,77.32,77.32,32764.0,70.8828,70.9102,70.7821,70.7821,32764.0
2015-11-23 12:30:00,77.32,77.44,77.25,77.38,23206.0,70.7821,70.8919,70.718,70.837,23206.0
2015-11-23 13:00:00,77.41,77.47,77.36,77.38,7270.0,70.8645,70.9194,70.8187,70.837,7270.0
2015-11-23 13:30:00,77.36,77.5,77.33,77.39,27547.0,70.8187,70.9469,70.7912,70.8462,27547.0
2015-11-23 14:00:00,77.37,77.37,77.09,77.11,14739.0,70.8278,70.8278,70.5715,70.5898,14739.0
2015-11-23 14:30:00,77.08,77.19,77.02,77.15,15125.0,70.5624,70.6631,70.5074,70.6265,15125.0
2015-11-23 15:00:00,77.15,77.3,77.14,77.2,22973.0,70.6265,70.7638,70.6173,70.6722,22973.0
2015-11-23 15:30:00,77.21,77.32,77.18,77.26,58157.0,70.6814,70.7821,70.6539,70.7272,58157.0
2015-11-24 09:30:00,76.7,77.39,76.7,77.0,43574.0,70.2145,70.8462,70.2145,70.4891,43574.0
2015-11-24 10:00:00,77.0,77.16,76.57,76.59,12500.0,70.4891,70.6356,70.0955,70.1138,12500.0
2015-11-24 10:30:00,76.55,76.7,76.46,76.63,37736.0,70.0772,70.2145,69.9948,70.1504,37736.0
2015-11-24 11:00:00,76.6,76.77,76.49,76.74,14964.0,70.123,70.2786,70.0223,70.2511,14964.0
2015-11-24 11:30:00,76.72,77.32,76.72,77.32,19158.0,70.2328,70.7821,70.2328,70.7821,19158.0
2015-11-24 12:00:00,77.27,77.41,77.22,77.3,14425.0,70.7363,70.8645,70.6905,70.7638,14425.0
2015-11-24 12:30:00,77.35,77.35,76.91,76.93,14072.0,70.8095,70.8095,70.4067,70.4251,14072.0
2015-11-24 13:00:00,76.95,77.18,76.91,77.1,23914.0,70.4434,70.6539,70.4067,70.5807,23914.0
2015-11-24 13:30:00,77.1,77.12,76.91,77.01,14517.0,70.5807,70.599,70.4067,70.4983,14517.0
2015-11-24 14:00:00,77.02,77.24,77.0,77.04,17092.0,70.5074,70.7088,70.4891,70.5258,17092.0
2015-11-24 14:30:00,77.02,77.34,77.02,77.31,17729.0,70.5074,70.8004,70.5074,70.7729,17729.0
2015-11-24 15:00:00,77.3,77.55,77.28,77.43,41456.0,70.7638,70.9926,70.7455,70.8828,41456.0
2015-11-24 15:30:00,77.42,77.49,77.22,77.34,58444.0,70.8736,70.9377,70.6905,70.8004,58444.0
2015-11-25 09:30:00,77.67,78.0,76.91,77.4,25296.0,71.1025,71.4046,70.4067,70.8553,25296.0
2015-11-25 10:00:00,77.35,77.7,77.14,77.6,46552.0,70.8095,71.1299,70.6173,71.0384,46552.0
2015-11-25 10:30:00,77.53,77.83,77.42,77.72,32160.0,70.9743,71.249,70.8736,71.1483,32160.0
2015-11-25 11:00:00,77.69,77.77,77.54,77.58,16800.0,71.1208,71.194,70.9835,71.0201,16800.0
2015-11-25 11:30:00,77.62,77.8,77.59,77.8,33681.0,71.0567,71.2215,71.0292,71.2215,33681.0
2015-11-25 12:00:00,77.79,77.85,77.7,77.77,16941.0,71.2123,71.2673,71.1299,71.194,16941.0
2015-11-25 12:30:00,77.76,77.85,77.74,77.8,7000.0,71.1849,71.2673,71.1666,71.2215,7000.0
2015-11-25 13:00:00,77.8,77.86,77.66,77.7,6700.0,71.2215,71.2764,71.0933,71.1299,6700.0
2015-11-25 13:30:00,77.73,77.78,77.6,77.69,12687.0,71.1574,71.2032,71.0384,71.1208,12687.0
2015-11-25 14:00:00,77.71,77.9,77.71,77.87,9827.0,71.1391,71.313,71.1391,71.2856,9827.0
2015-11-25 14:30:00,77.86,78.04,77.86,77.97,16248.0,71.2764,71.4412,71.2764,71.3771,16248.0
2015-11-25 15:00:00,78.0,78.15,77.97,78.13,30637.0,71.4046,71.5419,71.3771,71.5236,30637.0
2015-11-25 15:30:00,78.13,78.17,77.94,78.07,95338.0,71.5236,71.5602,71.3497,71.4687,95338.0
2015-11-27 09:30:00,77.95,78.5,77.84,78.19,20634.0,71.3588,71.8623,71.2581,71.5785,20634.0
2015-11-27 10:00:00,78.17,78.48,78.06,78.47,11100.0,71.5602,71.844,71.4595,71.8348,11100.0
2015-11-27 10:30:00,78.51,78.55,78.23,78.24,10178.0,71.8715,71.9081,71.6151,71.6243,10178.0
2015-11-27 11:00:00,78.32,78.53,78.31,78.49,22063.0,71.6975,71.8898,71.6884,71.8531,22063.0
2015-11-27 11:30:00,78.53,78.76,78.47,78.71,22972.0,71.8898,72.1003,71.8348,72.0545,22972.0
2015-11-27 12:00:00,78.71,79.14,78.67,79.07,37552.0,72.0545,72.4482,72.0179,72.3841,37552.0
2015-11-27 12:30:00,79.04,79.13,78.88,79.01,98933.0,72.3566,72.439,72.2102,72.3292,98933.0
2015-11-30 09:30:00,79.25,79.63,78.97,79.26,60955.0,72.5489,72.8968,72.2926,72.558,60955.0
2015-11-30 10:00:00,79.27,79.27,78.95,79.01,59895.0,72.5672,72.5672,72.2743,72.3292,59895.0
2015-11-30 10:30:00,79.02,79.16,78.9,78.9,28872.0,72.3383,72.4665,72.2285,72.2285,28872.0
2015-11-30 11:00:00,78.91,79.01,78.66,78.66,21748.0,72.2376,72.3292,72.0088,72.0088,21748.0
2015-11-30 11:30:00,78.66,78.69,78.5,78.67,21981.0,72.0088,72.0362,71.8623,72.0179,21981.0
2015-11-30 12:00:00,78.65,78.76,78.56,78.68,20119.0,71.9996,72.1003,71.9172,72.0271,20119.0
2015-11-30 12:30:00,78.69,78.69,78.56,78.63,32530.0,72.0362,72.0362,71.9172,71.9813,32530.0
2015-11-30 13:00:00,78.63,78.76,78.6,78.72,25153.0,71.9813,72.1003,71.9538,72.0637,25153.0
2015-11-30 13:30:00,78.73,78.78,78.6,78.73,32660.0,72.0729,72.1186,71.9538,72.0729,32660.0
2015-11-30 14:00:00,78.72,78.9,78.68,78.84,54176.0,72.0637,72.2285,72.0271,72.1736,54176.0
2015-11-30 14:30:00,78.83,78.91,78.55,78.55,49653.0,72.1644,72.2376,71.9081,71.9081,49653.0
2015-11-30 15:00:00,78.5,78.5,78.13,78.24,47712.0,71.8623,71.8623,71.5236,71.6243,47712.0
2015-11-30 15:30:00,78.22,78.39,78.2,78.24,199894.0,71.606,71.7616,71.5877,71.6243,199894.0
2015-12-01 09:30:00,78.34,78.95,78.0,78.53,32658.0,71.7158,72.2743,71.4046,71.8898,32658.0
2015-12-01 10:00:00,78.53,78.53,77.7,78.19,34734.0,71.8898,71.8898,71.1299,71.5785,34734.0
2015-12-01 10:30:00,78.28,78.28,77.85,77.92,33800.0,71.6609,71.6609,71.2673,71.3313,33800.0
2015-12-01 11:00:00,77.95,78.3,77.9,78.25,47381.0,71.3588,71.6792,71.313,71.6334,47381.0
2015-12-01 11:30:00,78.26,78.37,78.18,78.24,25331.0,71.6426,71.7433,71.5694,71.6243,25331.0
2015-12-01 12:00:00,78.22,78.35,78.16,78.24,21310.0,71.606,71.725,71.551,71.6243,21310.0
2015-12-01 12:30:00,78.26,78.64,78.26,78.54,15847.0,71.6426,71.9905,71.6426,71.8989,15847.0
2015-12-01 13:00:00,78.52,78.52,78.17,78.34,15700.0,71.8806,71.8806,71.5602,71.7158,15700.0
2015-12-01 13:30:00,78.35,78.8,78.34,78.75,34365.0,71.725,72.1369,71.7158,72.0912,34365.0
2015-12-01 14:00:00,78.73,79.1,78.7,79.05,30589.0,72.0729,72.4116,72.0454,72.3658,30589.0
2015-12-01 14:30:00,78.99,79.11,78.89,78.95,38636.0,72.3109,72.4207,72.2193,72.2743,38636.0
2015-12-01 15:00:00,78.96,79.28,78.96,79.26,61385.0,72.2834,72.5763,72.2834,72.558,61385.0
2015-12-01 15:30:00,79.27,79.33,79.18,79.23,106962.0,72.5672,72.6221,72.4848,72.5306,106962.0
2015-12-02 09:30:00,78.82,79.73,77.7,78.36,41089.0,72.1552,72.9883,71.1299,71.7341,41089.0
2015-12-02 10:00:00,78.39,78.39,77.51,77.78,64372.0,71.7616,71.7616,70.956,71.2032,64372.0
2015-12-02 10:30:00,77.76,78.0,77.61,77.99,52118.0,71.1849,71.4046,71.0476,71.3954,52118.0
2015-12-02 11:00:00,78.0,78.01,77.87,77.89,18800.0,71.4046,71.4137,71.2856,71.3039,18800.0
2015-12-02 11:30:00,77.86,78.0,77.79,77.85,93123.0,71.2764,71.4046,71.2123,71.2673,93123.0
2015-12-02 12:00:00,77.86,78.01,77.81,78.01,23700.0,71.2764,71.4137,71.2306,71.4137,23700.0
2015-12-02 12:30:00,78.0,78.41,77.99,78.14,73828.0,71.4046,71.7799,71.3954,71.5327,73828.0
2015-12-02 13:00:00,78.13,78.43,78.09,78.37,50673.0,71.5236,71.7982,71.487,71.7433,50673.0
2015-12-02 13:30:00,78.37,78.37,77.97,77.97,59347.0,71.7433,71.7433,71.3771,71.3771,59347.0
2015-12-02 14:00:00,77.98,77.98,77.72,77.81,113773.0,71.3863,71.3863,71.1483,71.2306,113773.0
2015-12-02 14:30:00,77.75,77.85,77.57,77.61,85942.0,71.1757,71.2673,71.0109,71.0476,85942.0
2015-12-02 15:00:00,77.6,77.87,77.44,77.77,96115.0,71.0384,71.2856,70.8919,71.194,96115.0
2015-12-02 15:30:00,77.77,78.08,77.67,78.01,221138.0,71.194,71.4778,71.1025,71.4137,221138.0
2015-12-03 09:30:00,77.99,78.03,77.52,77.81,40153.0,71.3954,71.432,70.9652,71.2306,40153.0
2015-12-03 10:00:00,77.75,77.75,76.62,77.04,102724.0,71.1757,71.1757,70.1413,70.5258,102724.0
2015-12-03 10:30:00,77.03,77.55,76.99,77.45,32459.0,70.5166,70.9926,70.48,70.9011,32459.0
2015-12-03 11:00:00,77.43,77.72,77.39,77.56,35590.0,70.8828,71.1483,70.8462,71.0018,35590.0
2015-12-03 11:30:00,77.56,77.56,77.19,77.4,36416.0,71.0018,71.0018,70.6631,70.8553,36416.0
2015-12-03 12:00:00,77.4,77.48,76.93,76.94,72656.0,70.8553,70.9285,70.4251,70.4342,72656.0
2015-12-03 12:30:00,76.92,77.24,76.9,77.08,41323.0,70.4159,70.7088,70.3976,70.5624,41323.0
2015-12-03 13:00:00,77.07,77.53,77.05,77.46,49845.0,70.5532,70.9743,70.5349,70.9102,49845.0
2015-12-03 13:30:00,77.48,77.62,76.9,76.96,73316.0,70.9285,71.0567,70.3976,70.4525,73316.0
2015-12-03 14:00:00,76.91,77.03,76.62,76.66,89915.0,70.4067,70.5166,70.1413,70.1779,89915.0
2015-12-03 14:30:00,76.69,76.83,76.46,76.83,95300.0,70.2053,70.3335,69.9948,70.3335,95300.0
2015-12-03 15:00:00,76.8,76.89,76.46,76.56,132242.0,70.306,70.3884,69.9948,70.0863,132242.0
2015-12-03 15:30:00,76.54,77.02,76.42,77.01,307310.0,70.068,70.5074,69.9582,70.4983,307310.0
2015-12-04 09:30:00,76.84,77.76,76.37,76.38,39529.0,70.3427,71.1849,69.9124,69.9216,39529.0
2015-12-04 10:00:00,76.5,77.19,76.16,77.03,152958.0,70.0314,70.6631,69.7202,70.5166,152958.0
2015-12-04 10:30:00,77.03,77.61,76.98,77.53,62577.0,70.5166,71.0476,70.4708,70.9743,62577.0
2015-12-04 11:00:00,77.52,77.72,77.43,77.67,61621.0,70.9652,71.1483,70.8828,71.1025,61621.0
2015-12-04 11:30:00,77.64,77.74,77.55,77.66,63859.0,71.075,71.1666,70.9926,71.0933,63859.0
2015-12-04 12:00:00,77.64,78.02,77.64,78.02,65933.0,71.075,71.4229,71.075,71.4229,65933.0
2015-12-04 12:30:00,78.03,78.37,78.0,78.23,74236.0,71.432,71.7433,71.4046,71.6151,74236.0
2015-12-04 13:00:00,78.25,78.51,78.25,78.34,57587.0,71.6334,71.8715,71.6334,71.7158,57587.0
2015-12-04 13:30:00,78.37,78.39,78.02,78.14,56381.0,71.7433,71.7616,71.4229,71.5327,56381.0
2015-12-04 14:00:00,78.14,78.16,77.65,77.73,60132.0,71.5327,71.551,71.0842,71.1574,60132.0
2015-12-04 14:30:00,77.73,77.78,77.55,77.61,38136.0,71.1574,71.2032,70.9926,71.0476,38136.0
2015-12-04 15:00:00,77.62,77.63,77.41,77.51,84320.0,71.0567,71.0659,70.8645,70.956,84320.0
2015-12-04 15:30:00,77.52,77.71,77.44,77.6,172989.0,70.9652,71.1391,70.8919,71.0384,172989.0
2015-12-07 09:30:00,77.66,77.88,77.11,77.19,31375.0,71.0933,71.2947,70.5898,70.6631,31375.0
2015-12-07 10:00:00,77.1,77.2,76.8,76.8,13266.0,70.5807,70.6722,70.306,70.306,13266.0
2015-12-07 10:30:00,76.89,76.92,76.66,76.75,18886.0,70.3884,70.4159,70.1779,70.2603,18886.0
2015-12-07 11:00:00,76.79,76.91,76.51,76.52,21584.0,70.2969,70.4067,70.0406,70.0497,21584.0
2015-12-07 11:30:00,76.51,76.79,76.5,76.79,30305.0,70.0406,70.2969,70.0314,70.2969,30305.0
2015-12-07 12:00:00,76.81,76.84,76.37,76.48,25711.0,70.3152,70.3427,69.9124,70.0131,25711.0
2015-12-07 12:30:00,76.48,76.48,76.13,76.31,14868.0,70.0131,70.0131,69.6927,69.8575,14868.0
2015-12-07 13:00:00,76.32,76.46,76.11,76.17,17988.0,69.8666,69.9948,69.6744,69.7293,17988.0
2015-12-07 13:30:00,76.15,76.15,75.77,75.93,26632.0,69.711,69.711,69.3631,69.5096,26632.0
2015-12-07 14:00:00,75.93,76.02,75.6,75.68,61235.0,69.5096,69.592,69.2075,69.2808,61235.0
2015-12-07 14:30:00,75.69,75.76,75.36,75.36,36787.0,69.2899,69.354,68.9878,68.9878,36787.0
2015-12-07 15:00:00,75.37,75.57,75.34,75.53,70369.0,68.997,69.1801,68.9695,69.1434,70369.0
2015-12-07 15:30:00,75.56,75.73,75.4,75.7,144722.0,69.1709,69.3265,69.0244,69.2991,144722.0
2015-12-08 09:30:00,74.91,75.12,74.41,74.93,50027.0,68.5759,68.7681,68.1181,68.5942,50027.0
2015-12-08 10:00:00,74.87,75.09,74.7,74.78,28908.0,68.5392,68.7406,68.3836,68.4569,28908.0
2015-12-08 10:30:00,74.69,74.99,74.61,74.71,26522.0,68.3745,68.6491,68.3012,68.3928,26522.0
2015-12-08 11:00:00,74.76,75.1,74.52,74.52,24411.0,68.4385,68.7498,68.2188,68.2188,24411.0
2015-12-08 11:30:00,74.5,74.52,74.13,74.3,28307.0,68.2005,68.2188,67.8618,68.0174,28307.0
2015-12-08 12:00:00,74.3,74.45,74.24,74.25,10607.0,68.0174,68.1548,67.9625,67.9717,10607.0
2015-12-08 12:30:00,74.24,74.24,73.96,74.11,47178.0,67.9625,67.9625,67.7062,67.8435,47178.0
2015-12-08 13:00:00,74.14,74.26,73.83,73.84,20156.0,67.871,67.9808,67.5872,67.5963,20156.0
2015-12-08 13:30:00,73.85,73.87,73.52,73.55,42140.0,67.6055,67.6238,67.3034,67.3309,42140.0
2015-12-08 14:00:00,73.59,73.83,73.56,73.8,48725.0,67.3675,67.5872,67.34,67.5597,48725.0
2015-12-08 14:30:00,73.78,73.88,73.68,73.75,31475.0,67.5414,67.633,67.4499,67.5139,31475.0
2015-12-08 15:00:00,73.73,73.79,73.64,73.67,44208.0,67.4956,67.5506,67.4132,67.4407,44208.0
2015-12-08 15:30:00,73.67,73.76,73.54,73.7,111842.0,67.4407,67.5231,67.3217,67.4682,111842.0
2015-12-09 09:30:00,72.94,74.18,72.89,73.92,79524.0,66.7724,67.9076,66.7267,67.6696,79524.0
2015-12-09 10:00:00,73.9,74.16,73.7,73.95,74420.0,67.6513,67.8893,67.4682,67.697,74420.0
2015-12-09 10:30:00,73.98,74.36,73.87,73.87,25645.0,67.7245,68.0724,67.6238,67.6238,25645.0
2015-12-09 11:00:00,73.88,73.98,73.75,73.87,32370.0,67.633,67.7245,67.5139,67.6238,32370.0
2015-12-09 11:30:00,73.9,73.98,73.64,73.91,80303.0,67.6513,67.7245,67.4132,67.6604,80303.0
2015-12-09 12:00:00,73.94,73.98,73.69,73.76,77728.0,67.6879,67.7245,67.459,67.5231,77728.0
2015-12-09 12:30:00,73.72,73.77,73.38,73.47,98755.0,67.4865,67.5323,67.1752,67.2576,98755.0
2015-12-09 13:00:00,73.46,73.79,73.36,73.65,23581.0,67.2485,67.5506,67.1569,67.4224,23581.0
2015-12-09 13:30:00,73.65,74.26,73.59,74.19,48941.0,67.4224,67.9808,67.3675,67.9167,48941.0
2015-12-09 14:00:00,74.17,74.45,74.08,74.32,50916.0,67.8984,68.1548,67.816,68.0357,50916.0
2015-12-09 14:30:00,74.35,74.69,74.05,74.06,63654.0,68.0632,68.3745,67.7886,67.7977,63654.0
2015-12-09 15:00:00,74.03,74.23,73.81,74.17,53857.0,67.7703,67.9534,67.5689,67.8984,53857.0
2015-12-09 15:30:00,74.18,74.34,74.15,74.21,157456.0,67.9076,68.0541,67.8801,67.935,157456.0
2015-12-10 09:30:00,73.98,74.62,73.92,74.03,30040.0,67.7245,68.3104,67.6696,67.7703,30040.0
2015-12-10 10:00:00,74.09,74.14,73.79,74.08,43849.0,67.8252,67.871,67.5506,67.816,43849.0
2015-12-10 10:30:00,74.08,74.81,74.05,74.79,38602.0,67.816,68.4843,67.7886,68.466,38602.0
2015-12-10 11:00:00,74.74,74.74,73.99,74.08,30722.0,68.4202,68.4202,67.7337,67.816,30722.0
2015-12-10 11:30:00,74.09,74.23,73.78,73.91,34467.0,67.8252,67.9534,67.5414,67.6604,34467.0
2015-12-10 12:00:00,73.88,74.06,73.53,73.69,46438.0,67.633,67.7977,67.3125,67.459,46438.0
2015-12-10 12:30:00,73.72,73.91,73.55,73.83,20519.0,67.4865,67.6604,67.3309,67.5872,20519.0
2015-12-10 13:00:00,73.85,73.88,73.76,73.87,18742.0,67.6055,67.633,67.5231,67.6238,18742.0
2015-12-10 13:30:00,73.87,73.93,73.71,73.9,28100.0,67.6238,67.6787,67.4773,67.6513,28100.0
2015-12-10 14:00:00,73.92,74.17,73.87,74.17,31435.0,67.6696,67.8984,67.6238,67.8984,31435.0
2015-12-10 14:30:00,74.16,74.42,74.1,74.16,109051.0,67.8893,68.1273,67.8343,67.8893,109051.0
2015-12-10 15:00:00,74.19,74.19,73.72,73.9,135702.0,67.9167,67.9167,67.4865,67.6513,135702.0
2015-12-10 15:30:00,73.93,73.93,73.67,73.79,120590.0,67.6787,67.6787,67.4407,67.5506,120590.0
2015-12-11 09:30:00,73.03,73.52,72.7,73.11,54208.0,66.8548,67.3034,66.5527,66.9281,54208.0
2015-12-11 10:00:00,73.13,73.63,73.0,73.62,33399.0,66.9464,67.4041,66.8274,67.3949,33399.0
2015-12-11 10:30:00,73.59,73.64,73.18,73.26,46693.0,67.3675,67.4132,66.9921,67.0654,46693.0
2015-12-11 11:00:00,73.24,73.36,73.16,73.19,93371.0,67.0471,67.1569,66.9738,67.0013,93371.0
2015-12-11 11:30:00,73.18,73.54,73.16,73.39,25005.0,66.9921,67.3217,66.9738,67.1844,25005.0
2015-12-11 12:00:00,73.4,73.4,73.12,73.19,30391.0,67.1935,67.1935,66.9372,67.0013,30391.0
2015-12-11 12:30:00,73.18,73.28,73.11,73.26,20803.0,66.9921,67.0837,66.9281,67.0654,20803.0
2015-12-11 13:00:00,73.3,73.48,73.12,73.14,16527.0,67.102,67.2668,66.9372,66.9555,16527.0
2015-12-11 13:30:00,73.14,73.2,73.0,73.09,14674.0,66.9555,67.0105,66.8274,66.9098,14674.0
2015-12-11 14:00:00,73.08,73.47,73.08,73.41,21309.0,66.9006,67.2576,66.9006,67.2027,21309.0
2015-12-11 14:30:00,73.39,73.46,73.21,73.21,21035.0,67.1844,67.2485,67.0196,67.0196,21035.0
2015-12-11 15:00:00,73.25,73.32,73.05,73.2,35607.0,67.0562,67.1203,66.8731,67.0105,35607.0
2015-12-11 15:30:00,73.18,73.23,73.0,73.17,99685.0,66.9921,67.0379,66.8274,66.983,99685.0
2015-12-14 09:30:00,73.47,73.49,72.9,72.95,21151.0,67.2576,67.2759,66.7358,66.7816,21151.0
2015-12-14 10:00:00,73.04,73.26,72.66,72.66,25062.0,66.864,67.0654,66.5161,66.5161,25062.0
2015-12-14 10:30:00,72.63,72.94,72.59,72.79,16708.0,66.4886,66.7724,66.452,66.6351,16708.0
2015-12-14 11:00:00,72.8,72.8,72.26,72.47,22927.0,66.6443,66.6443,66.1499,66.3422,22927.0
2015-12-14 11:30:00,72.49,72.77,72.44,72.72,15421.0,66.3605,66.6168,66.3147,66.571,15421.0
2015-12-14 12:00:00,72.73,73.0,72.53,72.87,15071.0,66.5802,66.8274,66.3971,66.7084,15071.0
2015-12-14 12:30:00,72.92,72.96,72.74,72.91,16749.0,66.7541,66.7907,66.5893,66.745,16749.0
2015-12-14 13:00:00,72.98,72.98,72.61,72.67,13125.0,66.8091,66.8091,66.4703,66.5253,13125.0
2015-12-14 13:30:00,72.75,73.17,72.75,73.17,24593.0,66.5985,66.983,66.5985,66.983,24593.0
2015-12-14 14:00:00,73.19,73.47,73.09,73.4,38130.0,67.0013,67.2576,66.9098,67.1935,38130.0
2015-12-14 14:30:00,73.38,73.62,73.38,73.53,25143.0,67.1752,67.3949,67.1752,67.3125,25143.0
2015-12-14 15:00:00,73.51,73.51,73.23,73.36,35232.0,67.2942,67.2942,67.0379,67.1569,35232.0
2015-12-14 15:30:00,73.37,73.56,73.2,73.56,117594.0,67.1661,67.34,67.0105,67.34,117594.0
2015-12-15 09:30:00,74.05,74.74,73.17,74.14,192930.0,67.7886,68.4202,66.983,67.871,192930.0
2015-12-15 10:00:00,74.17,74.17,73.82,73.86,15170.0,67.8984,67.8984,67.578,67.6146,15170.0
2015-12-15 10:30:00,73.86,73.89,73.56,73.6,35052.0,67.6146,67.6421,67.34,67.3766,35052.0
2015-12-15 11:00:00,73.62,73.62,73.25,73.25,25737.0,67.3949,67.3949,67.0562,67.0562,25737.0
2015-12-15 11:30:00,73.32,73.44,73.01,73.14,30912.0,67.1203,67.2302,66.8365,66.9555,30912.0
2015-12-15 12:00:00,73.18,73.59,73.18,73.42,26274.0,66.9921,67.3675,66.9921,67.2118,26274.0
2015-12-15 12:30:00,73.44,73.69,73.4,73.5,30768.0,67.2302,67.459,67.1935,67.2851,30768.0
2015-12-15 13:00:00,73.54,73.55,72.99,73.02,21914.0,67.3217,67.3309,66.8182,66.8457,21914.0
2015-12-15 13:30:00,72.99,73.04,72.9,72.95,61628.0,66.8182,66.864,66.7358,66.7816,61628.0
2015-12-15 14:00:00,72.93,73.15,72.85,73.03,65056.0,66.7633,66.9647,66.69,66.8548,65056.0
2015-12-15 14:30:00,73.04,73.11,72.8,72.82,71176.0,66.864,66.9281,66.6443,66.6626,71176.0
2015-12-15 15:00:00,72.8,73.06,72.8,73.03,88100.0,66.6443,66.8823,66.6443,66.8548,88100.0
2015-12-15 15:30:00,73.01,73.11,72.93,72.96,164873.0,66.8365,66.9281,66.7633,66.7907,164873.0
2015-12-16 09:30:00,73.38,73.72,72.28,73.6,41342.0,67.1752,67.4865,66.1682,67.3766,41342.0
2015-12-16 10:00:00,73.63,74.01,73.45,73.45,57878.0,67.4041,67.752,67.2393,67.2393,57878.0
2015-12-16 10:30:00,73.43,73.54,73.2,73.35,25838.0,67.221,67.3217,67.0105,67.1478,25838.0
2015-12-16 11:00:00,73.41,73.61,73.32,73.42,26418.0,67.2027,67.3858,67.1203,67.2118,26418.0
2015-12-16 11:30:00,73.47,73.5,73.38,73.4,55822.0,67.2576,67.2851,67.1752,67.1935,55822.0
2015-12-16 12:00:00,73.41,73.51,73.34,73.43,11423.0,67.2027,67.2942,67.1386,67.221,11423.0
2015-12-16 12:30:00,73.42,73.45,73.19,73.23,38930.0,67.2118,67.2393,67.0013,67.0379,38930.0
2015-12-16 13:00:00,73.19,73.31,73.15,73.22,23535.0,67.0013,67.1111,66.9647,67.0288,23535.0
2015-12-16 13:30:00,73.2,73.53,72.97,73.43,62199.0,67.0105,67.3125,66.7999,67.221,62199.0
2015-12-16 14:00:00,73.38,73.63,73.07,73.42,65152.0,67.1752,67.4041,66.8914,67.2118,65152.0
2015-12-16 14:30:00,73.42,73.66,73.3,73.66,59750.0,67.2118,67.4316,67.102,67.4316,59750.0
2015-12-16 15:00:00,73.66,73.7,73.45,73.65,54707.0,67.4316,67.4682,67.2393,67.4224,54707.0
2015-12-16 15:30:00,73.65,74.06,73.58,73.99,142484.0,67.4224,67.7977,67.3583,67.7337,142484.0
2015-12-17 09:30:00,74.21,74.97,73.95,74.89,133529.0,67.935,68.6308,67.697,68.5576,133529.0
2015-12-17 10:00:00,74.8,74.8,74.17,74.48,39598.0,68.4752,68.4752,67.8984,68.1822,39598.0
2015-12-17 10:30:00,74.53,74.61,73.81,73.86,19882.0,68.228,68.3012,67.5689,67.6146,19882.0
2015-12-17 11:00:00,73.8,74.06,73.4,73.57,45935.0,67.5597,67.7977,67.1935,67.3492,45935.0
2015-12-17 11:30:00,73.57,74.06,73.5,73.88,20482.0,67.3492,67.7977,67.2851,67.633,20482.0
2015-12-17 12:00:00,73.83,73.86,73.57,73.6,17259.0,67.5872,67.6146,67.3492,67.3766,17259.0
2015-12-17 12:30:00,73.56,73.67,73.41,73.67,17739.0,67.34,67.4407,67.2027,67.4407,17739.0
2015-12-17 13:00:00,73.71,73.87,73.56,73.62,15209.0,67.4773,67.6238,67.34,67.3949,15209.0
2015-12-17 13:30:00,73.6,73.75,73.42,73.64,23491.0,67.3766,67.5139,67.2118,67.4132,23491.0
2015-12-17 14:00:00,73.66,73.79,73.48,73.53,26249.0,67.4316,67.5506,67.2668,67.3125,26249.0
2015-12-17 14:30:00,73.47,73.54,72.8,72.88,59318.0,67.2576,67.3217,66.6443,66.7175,59318.0
2015-12-17 15:00:00,72.88,72.97,72.42,72.61,103129.0,66.7175,66.7999,66.2964,66.4703,103129.0
2015-12-17 15:30:00,72.61,72.97,72.54,72.59,162619.0,66.4703,66.7999,66.4063,66.452,162619.0
2015-12-18 09:30:00,71.65,72.24,70.03,71.03,301952.0,65.5915,66.1316,64.1085,65.0239,301952.0
2015-12-18 10:00:00,70.98,71.15,70.45,70.51,104132.0,64.9782,65.1338,64.493,64.5479,104132.0
2015-12-18 10:30:00,70.52,70.66,70.09,70.51,154441.0,64.5571,64.6852,64.1634,64.5479,154441.0
2015-12-18 11:00:00,70.52,70.53,69.81,70.04,162292.0,64.5571,64.5662,63.9071,64.1177,162292.0
2015-12-18 11:30:00,70.02,70.26,69.72,69.88,76105.0,64.0993,64.319,63.8247,63.9712,76105.0
2015-12-18 12:00:00,69.87,70.14,69.69,70.09,77553.0,63.962,64.2092,63.7972,64.1634,77553.0
2015-12-18 12:30:00,70.07,70.22,69.85,70.13,155755.0,64.1451,64.2824,63.9437,64.2,155755.0
2015-12-18 13:00:00,70.13,70.28,70.07,70.22,78649.0,64.2,64.3374,64.1451,64.2824,78649.0
2015-12-18 13:30:00,70.2,70.26,69.78,69.89,151533.0,64.2641,64.319,63.8796,63.9803,151533.0
2015-12-18 14:00:00,69.9,70.25,69.74,70.18,131596.0,63.9895,64.3099,63.843,64.2458,131596.0
2015-12-18 14:30:00,70.16,70.37,70.05,70.26,62604.0,64.2275,64.4197,64.1268,64.319,62604.0
2015-12-18 15:00:00,70.26,70.61,70.21,70.58,149697.0,64.319,64.6395,64.2733,64.612,149697.0
2015-12-18 15:30:00,70.58,70.87,70.54,70.62,320745.0,64.612,64.8775,64.5754,64.6486,320745.0
2015-12-21 09:30:00,70.74,71.29,70.62,71.03,74282.0,64.7585,65.262,64.6486,65.0239,74282.0
2015-12-21 10:00:00,70.95,71.73,70.95,71.55,37338.0,64.9507,65.6647,64.9507,65.5,37338.0
2015-12-21 10:30:00,71.52,71.57,71.11,71.27,24622.0,65.4725,65.5183,65.0972,65.2436,24622.0
2015-12-21 11:00:00,71.28,71.28,70.98,71.1,45427.0,65.2528,65.2528,64.9782,65.088,45427.0
2015-12-21 11:30:00,71.12,71.15,70.8,70.98,86307.0,65.1063,65.1338,64.8134,64.9782,86307.0
2015-12-21 12:00:00,70.99,71.09,70.87,70.88,25765.0,64.9873,65.0789,64.8775,64.8866,25765.0
2015-12-21 12:30:00,70.92,71.1,70.92,71.06,15303.0,64.9232,65.088,64.9232,65.0514,15303.0
2015-12-21 13:00:00,71.01,71.1,70.77,70.82,23161.0,65.0056,65.088,64.7859,64.8317,23161.0
2015-12-21 13:30:00,70.84,71.01,70.75,70.94,17626.0,64.85,65.0056,64.7676,64.9415,17626.0
2015-12-21 14:00:00,70.92,70.97,70.78,70.78,30006.0,64.9232,64.969,64.7951,64.7951,30006.0
2015-12-21 14:30:00,70.78,70.86,70.73,70.84,20279.0,64.7951,64.8683,64.7493,64.85,20279.0
2015-12-21 15:00:00,70.84,71.07,70.69,70.7,52174.0,64.85,65.0606,64.7127,64.7218,52174.0
2015-12-21 15:30:00,70.69,71.11,70.69,71.06,109098.0,64.7127,65.0972,64.7127,65.0514,109098.0
2015-12-22 09:30:00,71.48,71.57,70.98,71.2,23745.0,65.4359,65.5183,64.9782,65.1796,23745.0
2015-12-22 10:00:00,71.19,71.5,71.01,71.27,28665.0,65.1704,65.4542,65.0056,65.2436,28665.0
2015-12-22 10:30:00,71.29,71.3,70.91,71.06,40886.0,65.262,65.2711,64.9141,65.0514,40886.0
2015-12-22 11:00:00,71.05,71.32,71.05,71.19,13050.0,65.0422,65.2894,65.0422,65.1704,13050.0
2015-12-22 11:30:00,71.24,71.48,71.21,71.4,18125.0,65.2162,65.4359,65.1887,65.3627,18125.0
2015-12-22 12:00:00,71.47,71.47,71.18,71.25,9391.0,65.4267,65.4267,65.1613,65.2253,9391.0
2015-12-22 12:30:00,71.25,71.67,71.25,71.67,5822.0,65.2253,65.6098,65.2253,65.6098,5822.0
2015-12-22 13:00:00,71.68,71.72,71.48,71.62,7950.0,65.619,65.6556,65.4359,65.5641,7950.0
2015-12-22 13:30:00,71.59,71.96,71.54,71.9,15878.0,65.5366,65.8753,65.4908,65.8204,15878.0
2015-12-22 14:00:00,71.87,72.11,71.81,72.04,23521.0,65.7929,66.0126,65.738,65.9485,23521.0
2015-12-22 14:30:00,72.0,72.2,71.85,71.89,14668.0,65.9119,66.095,65.7746,65.8112,14668.0
2015-12-22 15:00:00,71.91,72.26,71.91,72.14,19353.0,65.8295,66.1499,65.8295,66.0401,19353.0
2015-12-22 15:30:00,72.11,72.25,71.97,72.21,103987.0,66.0126,66.1408,65.8845,66.1042,103987.0
2015-12-23 09:30:00,72.7,73.15,71.82,72.27,35943.0,66.5527,66.9647,65.7471,66.1591,35943.0
2015-12-23 10:00:00,72.3,72.62,72.25,72.55,25529.0,66.1866,66.4795,66.1408,66.4154,25529.0
2015-12-23 10:30:00,72.63,72.84,72.47,72.78,48372.0,66.4886,66.6809,66.3422,66.626,48372.0
2015-12-23 11:00:00,72.8,72.91,72.73,72.79,8879.0,66.6443,66.745,66.5802,66.6351,8879.0
2015-12-23 11:30:00,72.78,72.86,72.69,72.73,13700.0,66.626,66.6992,66.5436,66.5802,13700.0
2015-12-23 12:00:00,72.77,73.25,72.77,73.07,23584.0,66.6168,67.0562,66.6168,66.8914,23584.0
2015-12-23 12:30:00,73.03,73.13,72.9,72.9,17448.0,66.8548,66.9464,66.7358,66.7358,17448.0
2015-12-23 13:00:00,72.94,72.99,72.39,72.39,19005.0,66.7724,66.8182,66.2689,66.2689,19005.0
2015-12-23 13:30:00,72.4,72.47,72.28,72.47,21685.0,66.2781,66.3422,66.1682,66.3422,21685.0
2015-12-23 14:00:00,72.51,72.64,72.46,72.49,19639.0,66.3788,66.4978,66.333,66.3605,19639.0
2015-12-23 14:30:00,72.54,72.81,72.54,72.81,19852.0,66.4063,66.6534,66.4063,66.6534,19852.0
2015-12-23 15:00:00,72.82,72.86,72.57,72.66,25743.0,66.6626,66.6992,66.4337,66.5161,25743.0
2015-12-23 15:30:00,72.61,72.73,72.59,72.69,74127.0,66.4703,66.5802,66.452,66.5436,74127.0
2015-12-24 09:30:00,72.49,72.72,72.18,72.52,13705.0,66.3605,66.571,66.0767,66.3879,13705.0
2015-12-24 10:00:00,72.48,72.55,72.21,72.27,9190.0,66.3513,66.4154,66.1042,66.1591,9190.0
2015-12-24 10:30:00,72.24,72.87,72.24,72.79,23626.0,66.1316,66.7084,66.1316,66.6351,23626.0
2015-12-24 11:00:00,72.78,72.97,72.63,72.73,55142.0,66.626,66.7999,66.4886,66.5802,55142.0
2015-12-24 11:30:00,72.78,72.83,72.68,72.81,10991.0,66.626,66.6717,66.5344,66.6534,10991.0
2015-12-24 12:00:00,72.75,73.21,72.68,73.17,18627.0,66.5985,67.0196,66.5344,66.983,18627.0
2015-12-24 12:30:00,73.22,73.49,72.95,72.97,75499.0,67.0288,67.2759,66.7816,66.7999,75499.0
2015-12-28 09:30:00,72.6,73.28,72.47,72.57,32186.0,66.4612,67.0837,66.3422,66.4337,32186.0
2015-12-28 10:00:00,72.56,72.57,71.83,72.27,27032.0,66.4246,66.4337,65.7563,66.1591,27032.0
2015-12-28 10:30:00,72.33,72.33,71.93,71.98,11110.0,66.214,66.214,65.8478,65.8936,11110.0
2015-12-28 11:00:00,71.98,72.54,71.98,72.23,11903.0,65.8936,66.4063,65.8936,66.1225,11903.0
2015-12-28 11:30:00,72.23,72.74,72.22,72.66,35794.0,66.1225,66.5893,66.1133,66.5161,35794.0
2015-12-28 12:00:00,72.64,72.74,72.51,72.6,10080.0,66.4978,66.5893,66.3788,66.4612,10080.0
2015-12-28 12:30:00,72.65,72.74,72.53,72.62,6464.0,66.507,66.5893,66.3971,66.4795,6464.0
2015-12-28 13:00:00,72.65,72.91,72.64,72.83,8185.0,66.507,66.745,66.4978,66.6717,8185.0
2015-12-28 13:30:00,72.9,73.07,72.74,72.74,11766.0,66.7358,66.8914,66.5893,66.5893,11766.0
2015-12-28 14:00:00,72.72,72.74,72.5,72.57,32215.0,66.571,66.5893,66.3696,66.4337,32215.0
2015-12-28 14:30:00,72.58,72.66,72.54,72.56,4581.0,66.4429,66.5161,66.4063,66.4246,4581.0
2015-12-28 15:00:00,72.58,72.62,72.5,72.62,10682.0,66.4429,66.4795,66.3696,66.4795,10682.0
2015-12-28 15:30:00,72.6,72.92,72.58,72.89,85216.0,66.4612,66.7541,66.4429,66.7267,85216.0
2015-12-29 09:30:00,73.28,73.46,73.1,73.34,10948.0,67.0837,67.2485,66.9189,67.1386,10948.0
2015-12-29 10:00:00,73.32,73.47,73.21,73.35,10244.0,67.1203,67.2576,67.0196,67.1478,10244.0
2015-12-29 10:30:00,73.38,73.44,73.01,73.01,8476.0,67.1752,67.2302,66.8365,66.8365,8476.0
2015-12-29 11:00:00,72.99,73.14,72.89,72.91,20116.0,66.8182,66.9555,66.7267,66.745,20116.0
2015-12-29 11:30:00,72.93,72.93,72.68,72.86,6826.0,66.7633,66.7633,66.5344,66.6992,6826.0
2015-12-29 12:00:00,72.79,73.01,72.75,72.91,11286.0,66.6351,66.8365,66.5985,66.745,11286.0
2015-12-29 12:30:00,72.91,73.03,72.84,72.89,14711.0,66.745,66.8548,66.6809,66.7267,14711.0
2015-12-29 13:00:00,72.83,73.09,72.72,73.09,13274.0,66.6717,66.9098,66.571,66.9098,13274.0
2015-12-29 13:30:00,73.07,73.07,72.92,73.06,16707.0,66.8914,66.8914,66.7541,66.8823,16707.0
2015-12-29 14:00:00,73.07,73.33,73.05,73.25,15691.0,66.8914,67.1295,66.8731,67.0562,15691.0
2015-12-29 14:30:00,73.24,73.25,73.11,73.19,11843.0,67.0471,67.0562,66.9281,67.0013,11843.0
2015-12-29 15:00:00,73.2,73.52,73.17,73.35,51452.0,67.0105,67.3034,66.983,67.1478,51452.0
2015-12-29 15:30:00,73.34,73.58,73.3,73.54,109673.0,67.1386,67.3583,67.102,67.3217,109673.0
2015-12-30 09:30:00,73.4,73.4,72.74,72.95,15212.0,67.1935,67.1935,66.5893,66.7816,15212.0
2015-12-30 10:00:00,73.01,73.39,73.01,73.22,11820.0,66.8365,67.1844,66.8365,67.0288,11820.0
2015-12-30 10:30:00,73.22,73.22,72.92,73.15,10380.0,67.0288,67.0288,66.7541,66.9647,10380.0
2015-12-30 11:00:00,73.11,73.13,72.85,72.95,11611.0,66.9281,66.9464,66.69,66.7816,11611.0
2015-12-30 11:30:00,72.95,73.01,72.82,73.0,19812.0,66.7816,66.8365,66.6626,66.8274,19812.0
2015-12-30 12:00:00,73.01,73.13,72.85,72.99,13101.0,66.8365,66.9464,66.69,66.8182,13101.0
2015-12-30 12:30:00,72.99,73.22,72.99,73.22,10266.0,66.8182,67.0288,66.8182,67.0288,10266.0
2015-12-30 13:00:00,73.22,73.27,72.93,72.94,9102.0,67.0288,67.0745,66.7633,66.7724,9102.0
2015-12-30 13:30:00,72.91,73.02,72.85,73.02,11522.0,66.745,66.8457,66.69,66.8457,11522.0
2015-12-30 14:00:00,72.94,73.23,72.94,73.2,13581.0,66.7724,67.0379,66.7724,67.0105,13581.0
2015-12-30 14:30:00,73.21,73.23,72.9,72.93,9620.0,67.0196,67.0379,66.7358,66.7633,9620.0
2015-12-30 15:00:00,72.96,73.11,72.88,73.11,16178.0,66.7907,66.9281,66.7175,66.9281,16178.0
2015-12-30 15:30:00,73.1,73.19,72.81,73.07,112013.0,66.9189,67.0013,66.6534,66.8914,112013.0
2015-12-31 09:30:00,72.83,73.46,72.59,72.97,11474.0,66.6717,67.2485,66.452,66.7999,11474.0
2015-12-31 10:00:00,73.01,73.37,72.95,73.35,21943.0,66.8365,67.1661,66.7816,67.1478,21943.0
2015-12-31 10:30:00,73.35,73.51,73.2,73.51,31660.0,67.1478,67.2942,67.0105,67.2942,31660.0
2015-12-31 11:00:00,73.54,73.71,73.36,73.44,29245.0,67.3217,67.4773,67.1569,67.2302,29245.0
2015-12-31 11:30:00,73.42,73.77,73.39,73.73,35234.0,67.2118,67.5323,67.1844,67.4956,35234.0
2015-12-31 12:00:00,73.76,74.2,73.75,74.1,19529.0,67.5231,67.9259,67.5139,67.8343,19529.0
2015-12-31 12:30:00,74.07,74.11,73.77,73.78,9815.0,67.8069,67.8435,67.5323,67.5414,9815.0
2015-12-31 13:00:00,73.75,73.75,73.47,73.55,10763.0,67.5139,67.5139,67.2576,67.3309,10763.0
2015-12-31 13:30:00,73.57,73.67,73.53,73.57,11718.0,67.3492,67.4407,67.3125,67.3492,11718.0
2015-12-31 14:00:00,73.6,73.63,73.43,73.52,28150.0,67.3766,67.4041,67.221,67.3034,28150.0
2015-12-31 14:30:00,73.49,73.68,73.42,73.52,18460.0,67.2759,67.4499,67.2118,67.3034,18460.0
2015-12-31 15:00:00,73.53,73.58,73.36,73.48,46990.0,67.3125,67.3583,67.1569,67.2668,46990.0
2015-12-31 15:30:00,73.49,73.68,73.35,73.36,155816.0,67.2759,67.4499,67.1478,67.1569,155816.0
2016-01-04 09:30:00,71.85,71.98,71.09,71.64,41318.0,65.7746,65.8936,65.0789,65.5824,41318.0
2016-01-04 10:00:00,71.62,72.28,71.54,72.0,42368.0,65.5641,66.1682,65.4908,65.9119,42368.0
2016-01-04 10:30:00,71.9,71.94,71.29,71.41,46546.0,65.8204,65.857,65.262,65.3718,46546.0
2016-01-04 11:00:00,71.35,71.35,70.78,70.96,88527.0,65.3169,65.3169,64.7951,64.9599,88527.0
2016-01-04 11:30:00,71.01,71.15,70.76,70.8,45173.0,65.0056,65.1338,64.7768,64.8134,45173.0
2016-01-04 12:00:00,70.73,71.17,70.58,71.13,48962.0,64.7493,65.1521,64.612,65.1155,48962.0
2016-01-04 12:30:00,71.11,71.34,71.0,71.1,18493.0,65.0972,65.3077,64.9965,65.088,18493.0
2016-01-04 13:00:00,71.12,71.47,71.08,71.33,39644.0,65.1063,65.4267,65.0697,65.2986,39644.0
2016-01-04 13:30:00,71.33,71.51,71.22,71.27,25143.0,65.2986,65.4634,65.1979,65.2436,25143.0
2016-01-04 14:00:00,71.31,71.5,71.18,71.41,23630.0,65.2803,65.4542,65.1613,65.3718,23630.0
2016-01-04 14:30:00,71.43,71.51,71.24,71.37,36334.0,65.3901,65.4634,65.2162,65.3352,36334.0
2016-01-04 15:00:00,71.36,71.38,70.92,70.94,33471.0,65.326,65.3443,64.9232,64.9415,33471.0
2016-01-04 15:30:00,70.97,71.36,70.97,71.32,111242.0,64.969,65.326,64.969,65.2894,111242.0
2016-01-05 09:30:00,71.35,72.12,71.35,71.51,68325.0,65.3169,66.0218,65.3169,65.4634,68325.0
2016-01-05 10:00:00,71.44,71.73,71.23,71.28,105299.0,65.3993,65.6647,65.207,65.2528,105299.0
2016-01-05 10:30:00,71.29,71.56,71.08,71.37,49249.0,65.262,65.5091,65.0697,65.3352,49249.0
2016-01-05 11:00:00,71.36,71.61,71.22,71.26,55137.0,65.326,65.5549,65.1979,65.2345,55137.0
2016-01-05 11:30:00,71.28,71.53,71.17,71.49,15148.0,65.2528,65.4817,65.1521,65.445,15148.0
2016-01-05 12:00:00,71.49,71.53,71.32,71.52,27690.0,65.445,65.4817,65.2894,65.4725,27690.0
2016-01-05 12:30:00,71.51,71.72,71.5,71.57,53680.0,65.4634,65.6556,65.4542,65.5183,53680.0
2016-01-05 13:00:00,71.59,71.6,71.34,71.46,31250.0,65.5366,65.5457,65.3077,65.4176,31250.0
2016-01-05 13:30:00,71.4,71.55,71.37,71.5,31639.0,65.3627,65.5,65.3352,65.4542,31639.0
2016-01-05 14:00:00,71.52,71.8,71.42,71.8,83006.0,65.4725,65.7288,65.381,65.7288,83006.0
2016-01-05 14:30:00,71.8,71.87,71.67,71.8,25682.0,65.7288,65.7929,65.6098,65.7288,25682.0
2016-01-05 15:00:00,71.79,71.89,71.56,71.8,67566.0,65.7197,65.8112,65.5091,65.7288,67566.0
2016-01-05 15:30:00,71.81,72.15,71.74,72.07,196410.0,65.738,66.0492,65.6739,65.976,196410.0
2016-01-06 09:30:00,70.99,71.73,70.99,71.29,13151.0,64.9873,65.6647,64.9873,65.262,13151.0
2016-01-06 10:00:00,71.3,71.35,70.94,71.09,30153.0,65.2711,65.3169,64.9415,65.0789,30153.0
2016-01-06 10:30:00,71.08,71.19,70.9,70.94,12806.0,65.0697,65.1704,64.9049,64.9415,12806.0
2016-01-06 11:00:00,70.9,71.27,70.9,71.27,32295.0,64.9049,65.2436,64.9049,65.2436,32295.0
2016-01-06 11:30:00,71.27,71.4,71.09,71.11,15216.0,65.2436,65.3627,65.0789,65.0972,15216.0
2016-01-06 12:00:00,71.09,71.14,70.88,71.08,36263.0,65.0789,65.1246,64.8866,65.0697,36263.0
2016-01-06 12:30:00,71.07,71.41,71.04,71.16,17413.0,65.0606,65.3718,65.0331,65.1429,17413.0
2016-01-06 13:00:00,71.12,71.19,70.89,71.13,12797.0,65.1063,65.1704,64.8958,65.1155,12797.0
2016-01-06 13:30:00,71.16,71.38,71.16,71.23,14447.0,65.1429,65.3443,65.1429,65.207,14447.0
2016-01-06 14:00:00,71.19,71.4,71.14,71.22,17199.0,65.1704,65.3627,65.1246,65.1979,17199.0
2016-01-06 14:30:00,71.21,71.26,70.55,70.58,43964.0,65.1887,65.2345,64.5845,64.612,43964.0
2016-01-06 15:00:00,70.57,70.86,70.48,70.85,56894.0,64.6028,64.8683,64.5204,64.8592,56894.0
2016-01-06 15:30:00,70.89,71.09,70.77,70.92,131930.0,64.8958,65.0789,64.7859,64.9232,131930.0
2016-01-07 09:30:00,69.87,69.93,69.03,69.21,95327.0,63.962,64.017,63.1931,63.3578,95327.0
2016-01-07 10:00:00,69.2,69.34,68.71,69.29,94768.0,63.3487,63.4768,62.9001,63.4311,94768.0
2016-01-07 10:30:00,69.26,69.52,69.21,69.44,48564.0,63.4036,63.6416,63.3578,63.5684,48564.0
2016-01-07 11:00:00,69.45,69.46,68.99,69.09,25742.0,63.5775,63.5867,63.1564,63.248,25742.0
2016-01-07 11:30:00,69.09,69.2,68.93,69.07,26640.0,63.248,63.3487,63.1015,63.2297,26640.0
2016-01-07 12:00:00,69.02,69.18,68.92,68.94,19587.0,63.1839,63.3304,63.0924,63.1107,19587.0
2016-01-07 12:30:00,68.94,69.07,68.74,68.75,22025.0,63.1107,63.2297,62.9276,62.9367,22025.0
2016-01-07 13:00:00,68.77,68.79,68.47,68.67,24724.0,62.955,62.9733,62.6804,62.8635,24724.0
2016-01-07 13:30:00,68.63,68.86,68.42,68.81,25022.0,62.8269,63.0374,62.6346,62.9917,25022.0
2016-01-07 14:00:00,68.78,68.87,68.62,68.73,33442.0,62.9642,63.0466,62.8177,62.9184,33442.0
2016-01-07 14:30:00,68.72,69.3,68.65,68.99,31490.0,62.9093,63.4402,62.8452,63.1564,31490.0
2016-01-07 15:00:00,69.0,69.22,68.88,69.04,41451.0,63.1656,63.367,63.0557,63.2022,41451.0
2016-01-07 15:30:00,69.03,69.28,68.84,68.9,155714.0,63.1931,63.4219,63.0191,63.074,155714.0
2016-01-08 09:30:00,68.98,69.51,68.94,69.24,51456.0,63.1473,63.6325,63.1107,63.3853,51456.0
2016-01-08 10:00:00,69.17,69.18,68.68,68.68,77207.0,63.3212,63.3304,62.8726,62.8726,77207.0
2016-01-08 10:30:00,68.68,68.83,68.53,68.76,40013.0,62.8726,63.01,62.7353,62.9459,40013.0
2016-01-08 11:00:00,68.77,69.13,68.76,68.88,66561.0,62.955,63.2846,62.9459,63.0557,66561.0
2016-01-08 11:30:00,68.87,68.93,68.64,68.83,27462.0,63.0466,63.1015,62.836,63.01,27462.0
2016-01-08 12:00:00,68.8,68.89,68.69,68.77,35109.0,62.9825,63.0649,62.8818,62.955,35109.0
2016-01-08 12:30:00,68.78,68.82,68.69,68.76,10279.0,62.9642,63.0008,62.8818,62.9459,10279.0
2016-01-08 13:00:00,68.73,68.74,68.37,68.43,14035.0,62.9184,62.9276,62.5889,62.6438,14035.0
2016-01-08 13:30:00,68.43,68.78,68.4,68.62,12409.0,62.6438,62.9642,62.6163,62.8177,12409.0
2016-01-08 14:00:00,68.66,68.82,68.49,68.52,18273.0,62.8543,63.0008,62.6987,62.7262,18273.0
2016-01-08 14:30:00,68.48,68.65,68.4,68.56,40652.0,62.6896,62.8452,62.6163,62.7628,40652.0
2016-01-08 15:00:00,68.57,68.67,68.4,68.44,47704.0,62.7719,62.8635,62.6163,62.6529,47704.0
2016-01-08 15:30:00,68.44,68.45,68.05,68.19,161353.0,62.6529,62.6621,62.2959,62.4241,161353.0
2016-01-11 09:30:00,68.87,69.42,67.78,67.78,54353.0,63.0466,63.5501,62.0487,62.0487,54353.0
2016-01-11 10:00:00,67.75,67.9,67.36,67.72,83025.0,62.0213,62.1586,61.6643,61.9938,83025.0
2016-01-11 10:30:00,67.75,68.04,67.73,67.92,101343.0,62.0213,62.2868,62.003,62.1769,101343.0
2016-01-11 11:00:00,67.88,67.93,67.69,67.82,41499.0,62.1403,62.1861,61.9664,62.0854,41499.0
2016-01-11 11:30:00,67.81,67.9,67.74,67.77,28945.0,62.0762,62.1586,62.0121,62.0396,28945.0
2016-01-11 12:00:00,67.79,67.83,67.45,67.45,26337.0,62.0579,62.0945,61.7467,61.7467,26337.0
2016-01-11 12:30:00,67.45,67.66,67.38,67.49,19905.0,61.7467,61.9389,61.6826,61.7833,19905.0
2016-01-11 13:00:00,67.52,67.7,67.27,67.27,40060.0,61.8107,61.9755,61.5819,61.5819,40060.0
2016-01-11 13:30:00,67.29,67.29,66.97,67.28,57227.0,61.6002,61.6002,61.3072,61.591,57227.0
2016-01-11 14:00:00,67.28,67.39,67.08,67.37,87002.0,61.591,61.6917,61.4079,61.6734,87002.0
2016-01-11 14:30:00,67.38,67.38,67.1,67.12,58048.0,61.6826,61.6826,61.4262,61.4446,58048.0
2016-01-11 15:00:00,67.1,67.33,66.97,67.05,182387.0,61.4262,61.6368,61.3072,61.3805,182387.0
2016-01-11 15:30:00,67.06,67.54,67.05,67.35,284134.0,61.3896,61.829,61.3805,61.6551,284134.0
2016-01-12 09:30:00,69.09,70.42,67.91,68.61,277855.0,63.248,64.4655,62.1678,62.8086,277855.0
2016-01-12 10:00:00,68.56,68.68,68.09,68.25,113441.0,62.7628,62.8726,62.3325,62.479,113441.0
2016-01-12 10:30:00,68.35,68.58,68.26,68.4,82888.0,62.5706,62.7811,62.4882,62.6163,82888.0
2016-01-12 11:00:00,68.4,68.47,68.08,68.08,45188.0,62.6163,62.6804,62.3234,62.3234,45188.0
2016-01-12 11:30:00,68.04,68.12,67.97,68.01,63636.0,62.2868,62.36,62.2227,62.2593,63636.0
2016-01-12 12:00:00,67.99,68.08,67.82,67.82,73667.0,62.241,62.3234,62.0854,62.0854,73667.0
2016-01-12 12:30:00,67.8,67.82,67.36,67.56,58781.0,62.0671,62.0854,61.6643,61.8474,58781.0
2016-01-12 13:00:00,67.56,67.66,67.5,67.5,37680.0,61.8474,61.9389,61.7924,61.7924,37680.0
2016-01-12 13:30:00,67.5,67.61,67.46,67.52,85408.0,61.7924,61.8931,61.7558,61.8107,85408.0
2016-01-12 14:00:00,67.51,67.54,67.36,67.45,50688.0,61.8016,61.829,61.6643,61.7467,50688.0
2016-01-12 14:30:00,67.44,67.74,67.39,67.7,174033.0,61.7375,62.0121,61.6917,61.9755,174033.0
2016-01-12 15:00:00,67.75,67.86,67.71,67.76,183068.0,62.0213,62.122,61.9847,62.0304,183068.0
2016-01-12 15:30:00,67.77,67.82,67.68,67.7,325994.0,62.0396,62.0854,61.9572,61.9755,325994.0
2016-01-13 09:30:00,67.9,70.49,67.02,67.64,70478.0,62.1586,64.5296,61.353,61.9206,70478.0
2016-01-13 10:00:00,67.64,67.88,67.4,67.57,36929.0,61.9206,62.1403,61.7009,61.8565,36929.0
2016-01-13 10:30:00,67.56,67.62,67.07,67.38,67655.0,61.8474,61.9023,61.3988,61.6826,67655.0
2016-01-13 11:00:00,67.41,67.44,66.93,67.32,36855.0,61.71,61.7375,61.2706,61.6276,36855.0
2016-01-13 11:30:00,67.35,67.46,67.13,67.19,27593.0,61.6551,61.7558,61.4537,61.5086,27593.0
2016-01-13 12:00:00,67.26,67.37,66.98,67.02,23864.0,61.5727,61.6734,61.3164,61.353,23864.0
2016-01-13 12:30:00,66.99,67.08,66.61,66.65,33549.0,61.3255,61.4079,60.9777,61.0143,33549.0
2016-01-13 13:00:00,66.66,66.68,66.46,66.47,31260.0,61.0235,61.0418,60.8404,60.8495,31260.0
2016-01-13 13:30:00,66.48,66.52,66.15,66.21,36282.0,60.8587,60.8953,60.5566,60.6115,36282.0
2016-01-13 14:00:00,66.23,66.39,66.0,66.07,52668.0,60.6298,60.7763,60.4193,60.4833,52668.0
2016-01-13 14:30:00,66.04,66.04,65.61,65.67,107489.0,60.4559,60.4559,60.0622,60.1172,107489.0
2016-01-13 15:00:00,65.67,65.72,65.41,65.49,233756.0,60.1172,60.1629,59.8791,59.9524,233756.0
2016-01-13 15:30:00,65.48,65.81,65.47,65.73,331086.0,59.9432,60.2453,59.9341,60.1721,331086.0
2016-01-14 09:30:00,66.25,66.75,64.63,64.76,52006.0,60.6481,61.1058,59.1651,59.2841,52006.0
2016-01-14 10:00:00,64.67,65.37,64.6,65.27,164459.0,59.2017,59.8425,59.1376,59.751,164459.0
2016-01-14 10:30:00,65.3,66.07,65.3,65.45,77924.0,59.7784,60.4833,59.7784,59.9158,77924.0
2016-01-14 11:00:00,65.48,65.8,65.01,65.2,72681.0,59.9432,60.2362,59.513,59.6869,72681.0
2016-01-14 11:30:00,65.22,65.4,64.85,65.25,138990.0,59.7052,59.87,59.3665,59.7327,138990.0
2016-01-14 12:00:00,65.28,65.42,65.14,65.38,120155.0,59.7601,59.8883,59.632,59.8517,120155.0
2016-01-14 12:30:00,65.4,65.52,65.24,65.37,202796.0,59.87,59.9798,59.7235,59.8425,202796.0
2016-01-14 13:00:00,65.37,66.04,65.32,65.98,230185.0,59.8425,60.4559,59.7968,60.401,230185.0
2016-01-14 13:30:00,65.98,66.03,65.77,65.92,67669.0,60.401,60.4467,60.2087,60.346,67669.0
2016-01-14 14:00:00,65.91,65.91,65.69,65.75,69893.0,60.3369,60.3369,60.1355,60.1904,69893.0
2016-01-14 14:30:00,65.75,65.85,65.62,65.8,165325.0,60.1904,60.2819,60.0714,60.2362,165325.0
2016-01-14 15:00:00,65.8,66.06,65.73,65.89,280514.0,60.2362,60.4742,60.1721,60.3186,280514.0
2016-01-14 15:30:00,65.92,65.92,65.46,65.56,266194.0,60.346,60.346,59.9249,60.0165,266194.0
2016-01-15 09:30:00,64.07,64.77,63.87,64.32,102352.0,58.6525,59.2933,58.4694,58.8813,102352.0
2016-01-15 10:00:00,64.31,64.64,63.9,64.38,65049.0,58.8722,59.1743,58.4968,58.9362,65049.0
2016-01-15 10:30:00,64.35,64.84,64.34,64.62,58544.0,58.9088,59.3573,58.8996,59.1559,58544.0
2016-01-15 11:00:00,64.59,64.66,64.25,64.48,86809.0,59.1285,59.1926,58.8172,59.0278,86809.0
2016-01-15 11:30:00,64.51,64.7,64.33,64.42,53401.0,59.0552,59.2292,58.8905,58.9729,53401.0
2016-01-15 12:00:00,64.4,64.4,63.63,63.64,112289.0,58.9545,58.9545,58.2497,58.2588,112289.0
2016-01-15 12:30:00,63.68,64.24,63.58,64.21,115981.0,58.2954,58.8081,58.2039,58.7806,115981.0
2016-01-15 13:00:00,64.2,64.43,64.06,64.37,86219.0,58.7715,58.982,58.6433,58.9271,86219.0
2016-01-15 13:30:00,64.36,64.99,64.35,64.95,84021.0,58.9179,59.4947,58.9088,59.458,84021.0
2016-01-15 14:00:00,65.0,65.16,64.82,64.82,93607.0,59.5038,59.6503,59.339,59.339,93607.0
2016-01-15 14:30:00,64.85,65.39,64.81,65.31,97697.0,59.3665,59.8608,59.3299,59.7876,97697.0
2016-01-15 15:00:00,65.37,65.52,64.93,65.18,194209.0,59.8425,59.9798,59.4397,59.6686,194209.0
2016-01-15 15:30:00,65.21,65.22,64.9,65.19,508259.0,59.6961,59.7052,59.4123,59.6777,508259.0
2016-01-19 09:30:00,66.03,66.26,64.78,65.1,115005.0,60.4467,60.6573,59.3024,59.5954,115005.0
2016-01-19 10:00:00,65.18,65.63,64.94,65.49,97745.0,59.6686,60.0805,59.4489,59.9524,97745.0
2016-01-19 10:30:00,65.49,65.57,65.12,65.21,38619.0,59.9524,60.0256,59.6137,59.6961,38619.0
2016-01-19 11:00:00,65.16,65.35,64.96,65.3,59685.0,59.6503,59.8242,59.4672,59.7784,59685.0
2016-01-19 11:30:00,65.33,65.63,65.32,65.6,82062.0,59.8059,60.0805,59.7968,60.0531,82062.0
2016-01-19 12:00:00,65.58,65.66,65.41,65.58,42886.0,60.0348,60.108,59.8791,60.0348,42886.0
2016-01-19 12:30:00,65.55,65.6,65.4,65.47,37030.0,60.0073,60.0531,59.87,59.9341,37030.0
2016-01-19 13:00:00,65.52,65.55,65.27,65.3,33142.0,59.9798,60.0073,59.751,59.7784,33142.0
2016-01-19 13:30:00,65.34,65.39,64.97,64.98,26208.0,59.8151,59.8608,59.4764,59.4855,26208.0
2016-01-19 14:00:00,64.98,65.0,64.54,64.98,47655.0,59.4855,59.5038,59.0827,59.4855,47655.0
2016-01-19 14:30:00,64.93,65.18,64.78,65.09,68774.0,59.4397,59.6686,59.3024,59.5862,68774.0
2016-01-19 15:00:00,65.08,65.69,65.03,65.63,122263.0,59.5771,60.1355,59.5313,60.0805,122263.0
2016-01-19 15:30:00,65.63,65.75,65.25,65.26,249767.0,60.0805,60.1904,59.7327,59.7418,249767.0
2016-01-20 09:30:00,64.37,65.03,64.35,64.36,71356.0,58.9271,59.5313,58.9088,58.9179,71356.0
2016-01-20 10:00:00,64.35,64.81,64.34,64.59,112413.0,58.9088,59.3299,58.8996,59.1285,112413.0
2016-01-20 10:30:00,64.63,64.63,64.04,64.04,33177.0,59.1651,59.1651,58.625,58.625,33177.0
2016-01-20 11:00:00,64.03,64.42,64.01,64.07,43841.0,58.6158,58.9729,58.5975,58.6525,43841.0
2016-01-20 11:30:00,64.12,64.37,63.98,64.27,63114.0,58.6982,58.9271,58.5701,58.8355,63114.0
2016-01-20 12:00:00,64.26,64.37,64.09,64.14,102286.0,58.8264,58.9271,58.6708,58.7165,102286.0
2016-01-20 12:30:00,64.12,64.86,64.05,64.8,245802.0,58.6982,59.3757,58.6341,59.3207,245802.0
2016-01-20 13:00:00,64.79,65.01,64.37,64.47,73267.0,59.3116,59.513,58.9271,59.0186,73267.0
2016-01-20 13:30:00,64.5,66.03,64.48,66.01,94569.0,59.0461,60.4467,59.0278,60.4284,94569.0
2016-01-20 14:00:00,65.96,66.0,65.28,65.47,142509.0,60.3826,60.4193,59.7601,59.9341,142509.0
2016-01-20 14:30:00,65.52,65.55,65.09,65.16,159957.0,59.9798,60.0073,59.5862,59.6503,159957.0
2016-01-20 15:00:00,65.19,66.12,65.1,66.12,168586.0,59.6777,60.5291,59.5954,60.5291,168586.0
2016-01-20 15:30:00,66.14,66.22,65.53,65.68,378906.0,60.5474,60.6207,59.989,60.1263,378906.0
2016-01-21 09:30:00,67.99,68.63,66.52,67.61,498570.0,62.241,62.8269,60.8953,61.8931,498570.0
2016-01-21 10:00:00,67.55,67.58,67.0,67.3,205986.0,61.8382,61.8657,61.3347,61.6093,205986.0
2016-01-21 10:30:00,67.34,67.56,66.96,66.99,206550.0,61.646,61.8474,61.2981,61.3255,206550.0
2016-01-21 11:00:00,66.95,67.3,66.25,66.64,289079.0,61.2889,61.6093,60.6481,61.0051,289079.0
2016-01-21 11:30:00,66.65,66.91,66.01,66.41,121690.0,61.0143,61.2523,60.4284,60.7946,121690.0
2016-01-21 12:00:00,66.46,66.97,66.39,66.45,109187.0,60.8404,61.3072,60.7763,60.8312,109187.0
2016-01-21 12:30:00,66.48,67.23,66.47,67.23,62469.0,60.8587,61.5453,60.8495,61.5453,62469.0
2016-01-21 13:00:00,67.23,67.6,66.76,66.99,33896.0,61.5453,61.884,61.115,61.3255,33896.0
2016-01-21 13:30:00,67.02,67.25,66.72,66.99,140594.0,61.353,61.5636,61.0784,61.3255,140594.0
2016-01-21 14:00:00,67.0,67.48,66.78,67.18,114883.0,61.3347,61.7741,61.1333,61.4995,114883.0
2016-01-21 14:30:00,67.17,67.29,66.55,67.08,84495.0,61.4903,61.6002,60.9228,61.4079,84495.0
2016-01-21 15:00:00,67.06,67.45,66.65,66.88,138091.0,61.3896,61.7467,61.0143,61.2248,138091.0
2016-01-21 15:30:00,66.88,67.42,66.85,66.99,272008.0,61.2248,61.7192,61.1974,61.3255,272008.0
2016-01-22 09:30:00,67.68,68.96,67.47,68.35,122942.0,61.9572,63.129,61.765,62.5706,122942.0
2016-01-22 10:00:00,68.4,68.47,67.98,68.19,113740.0,62.6163,62.6804,62.2318,62.4241,113740.0
2016-01-22 10:30:00,68.21,68.52,67.83,67.98,141472.0,62.4424,62.7262,62.0945,62.2318,141472.0
2016-01-22 11:00:00,68.03,68.41,68.0,68.34,36503.0,62.2776,62.6255,62.2501,62.5614,36503.0
2016-01-22 11:30:00,68.34,68.35,67.93,68.09,50477.0,62.5614,62.5706,62.1861,62.3325,50477.0
2016-01-22 12:00:00,68.12,68.3,67.98,68.17,61281.0,62.36,62.5248,62.2318,62.4058,61281.0
2016-01-22 12:30:00,68.14,68.34,68.09,68.24,88430.0,62.3783,62.5614,62.3325,62.4699,88430.0
2016-01-22 13:00:00,68.26,68.29,67.86,68.12,47169.0,62.4882,62.5156,62.122,62.36,47169.0
2016-01-22 13:30:00,68.15,68.34,68.02,68.26,67416.0,62.3875,62.5614,62.2685,62.4882,67416.0
2016-01-22 14:00:00,68.25,68.26,68.04,68.23,54732.0,62.479,62.4882,62.2868,62.4607,54732.0
2016-01-22 14:30:00,68.23,68.29,68.0,68.17,60800.0,62.4607,62.5156,62.2501,62.4058,60800.0
2016-01-22 15:00:00,68.2,68.22,67.97,68.21,79450.0,62.4332,62.4515,62.2227,62.4424,79450.0
2016-01-22 15:30:00,68.21,68.51,68.01,68.22,459674.0,62.4424,62.717,62.2593,62.4515,459674.0
2016-01-25 09:30:00,68.69,68.81,68.02,68.64,99034.0,62.8818,62.9917,62.2685,62.836,99034.0
2016-01-25 10:00:00,68.58,69.41,68.52,69.36,182775.0,62.7811,63.5409,62.7262,63.4951,182775.0
2016-01-25 10:30:00,69.38,69.56,69.11,69.46,110446.0,63.5135,63.6782,63.2663,63.5867,110446.0
2016-01-25 11:00:00,69.43,69.46,69.18,69.36,80666.0,63.5592,63.5867,63.3304,63.4951,80666.0
2016-01-25 11:30:00,69.35,69.48,69.16,69.3,83716.0,63.486,63.605,63.3121,63.4402,83716.0
2016-01-25 12:00:00,69.28,69.38,69.0,69.2,50610.0,63.4219,63.5135,63.1656,63.3487,50610.0
2016-01-25 12:30:00,69.17,69.65,69.15,69.64,44410.0,63.3212,63.7606,63.3029,63.7515,44410.0
2016-01-25 13:00:00,69.66,69.82,69.51,69.73,164304.0,63.7698,63.9163,63.6325,63.8339,164304.0
2016-01-25 13:30:00,69.74,69.87,69.49,69.53,85442.0,63.843,63.962,63.6142,63.6508,85442.0
2016-01-25 14:00:00,69.52,69.67,69.33,69.57,85270.0,63.6416,63.7789,63.4677,63.6874,85270.0
2016-01-25 14:30:00,69.57,69.57,69.16,69.19,87824.0,63.6874,63.6874,63.3121,63.3395,87824.0
2016-01-25 15:00:00,69.2,69.3,68.84,68.86,140819.0,63.3487,63.4402,63.0191,63.0374,140819.0
2016-01-25 15:30:00,68.86,69.01,68.62,68.82,245863.0,63.0374,63.1747,62.8177,63.0008,245863.0
2016-01-26 09:30:00,68.9,70.45,68.9,69.29,233666.0,63.074,64.493,63.074,63.4311,233666.0
2016-01-26 10:00:00,69.34,70.95,69.28,70.84,114744.0,63.4768,64.9507,63.4219,64.85,114744.0
2016-01-26 10:30:00,70.88,71.0,70.54,70.79,156327.0,64.8866,64.9965,64.5754,64.8042,156327.0
2016-01-26 11:00:00,70.81,71.42,70.81,71.34,63960.0,64.8225,65.381,64.8225,65.3077,63960.0
2016-01-26 11:30:00,71.28,71.5,71.0,71.46,35622.0,65.2528,65.4542,64.9965,65.4176,35622.0
2016-01-26 12:00:00,71.48,71.65,71.35,71.63,48374.0,65.4359,65.5915,65.3169,65.5732,48374.0
2016-01-26 12:30:00,71.62,71.85,71.14,71.14,55689.0,65.5641,65.7746,65.1246,65.1246,55689.0
2016-01-26 13:00:00,71.15,71.35,70.94,71.23,62846.0,65.1338,65.3169,64.9415,65.207,62846.0
2016-01-26 13:30:00,71.18,71.18,70.84,70.84,55505.0,65.1613,65.1613,64.85,64.85,55505.0
2016-01-26 14:00:00,70.84,71.13,70.53,71.06,133625.0,64.85,65.1155,64.5662,65.0514,133625.0
2016-01-26 14:30:00,71.06,71.35,71.06,71.18,78661.0,65.0514,65.3169,65.0514,65.1613,78661.0
2016-01-26 15:00:00,71.17,71.17,70.85,70.99,60183.0,65.1521,65.1521,64.8592,64.9873,60183.0
2016-01-26 15:30:00,70.98,71.46,70.88,71.4,236589.0,64.9782,65.4176,64.8866,65.3627,236589.0
2016-01-27 09:30:00,71.48,72.2,71.12,71.69,56046.0,65.4359,66.095,65.1063,65.6281,56046.0
2016-01-27 10:00:00,71.71,71.75,70.89,71.14,47122.0,65.6464,65.6831,64.8958,65.1246,47122.0
2016-01-27 10:30:00,71.12,71.47,70.95,71.28,60014.0,65.1063,65.4267,64.9507,65.2528,60014.0
2016-01-27 11:00:00,71.3,71.82,71.22,71.82,39937.0,65.2711,65.7471,65.1979,65.7471,39937.0
2016-01-27 11:30:00,71.82,72.29,71.82,71.91,49918.0,65.7471,66.1774,65.7471,65.8295,49918.0
2016-01-27 12:00:00,71.9,72.02,71.66,71.66,32507.0,65.8204,65.9302,65.6007,65.6007,32507.0
2016-01-27 12:30:00,71.66,71.69,71.09,71.19,62747.0,65.6007,65.6281,65.0789,65.1704,62747.0
2016-01-27 13:00:00,71.18,71.32,70.91,71.08,40943.0,65.1613,65.2894,64.9141,65.0697,40943.0
2016-01-27 13:30:00,71.1,71.71,70.99,71.68,42908.0,65.088,65.6464,64.9873,65.619,42908.0
2016-01-27 14:00:00,71.71,71.83,70.56,70.82,84085.0,65.6464,65.7563,64.5937,64.8317,84085.0
2016-01-27 14:30:00,70.8,70.88,70.46,70.48,43850.0,64.8134,64.8866,64.5021,64.5204,43850.0
2016-01-27 15:00:00,70.49,70.53,69.6,69.93,120925.0,64.5296,64.5662,63.7149,64.017,120925.0
2016-01-27 15:30:00,69.89,70.02,69.58,69.97,320929.0,63.9803,64.0993,63.6965,64.0536,320929.0
2016-01-28 09:30:00,70.39,70.94,70.15,70.84,84790.0,64.4381,64.9415,64.2183,64.85,84790.0
2016-01-28 10:00:00,70.87,70.87,69.4,69.4,89787.0,64.8775,64.8775,63.5318,63.5318,89787.0
2016-01-28 10:30:00,69.47,70.02,69.23,70.02,51801.0,63.5958,64.0993,63.3761,64.0993,51801.0
2016-01-28 11:00:00,69.99,70.13,69.41,69.42,53620.0,64.0719,64.2,63.5409,63.5501,53620.0
2016-01-28 11:30:00,69.49,69.51,69.19,69.27,37762.0,63.6142,63.6325,63.3395,63.4128,37762.0
2016-01-28 12:00:00,69.29,70.16,69.29,70.16,29089.0,63.4311,64.2275,63.4311,64.2275,29089.0
2016-01-28 12:30:00,70.19,70.29,69.94,70.09,32187.0,64.255,64.3465,64.0261,64.1634,32187.0
2016-01-28 13:00:00,70.08,70.29,69.82,70.09,26456.0,64.1543,64.3465,63.9163,64.1634,26456.0
2016-01-28 13:30:00,70.13,70.26,69.75,69.81,27447.0,64.2,64.319,63.8522,63.9071,27447.0
2016-01-28 14:00:00,69.8,70.11,69.79,70.06,23533.0,63.8979,64.1817,63.8888,64.136,23533.0
2016-01-28 14:30:00,70.06,70.25,70.03,70.13,41538.0,64.136,64.3099,64.1085,64.2,41538.0
2016-01-28 15:00:00,70.17,70.4,70.09,70.34,48419.0,64.2367,64.4472,64.1634,64.3923,48419.0
2016-01-28 15:30:00,70.27,70.5,70.24,70.25,201529.0,64.3282,64.5388,64.3007,64.3099,201529.0
2016-01-29 09:30:00,70.25,71.61,70.25,71.26,39346.0,64.3099,65.5549,64.3099,65.2345,39346.0
2016-01-29 10:00:00,71.19,71.81,71.03,71.08,26680.0,65.1704,65.738,65.0239,65.0697,26680.0
2016-01-29 10:30:00,71.03,71.44,70.89,71.04,54630.0,65.0239,65.3993,64.8958,65.0331,54630.0
2016-01-29 11:00:00,71.03,71.62,71.03,71.33,26044.0,65.0239,65.5641,65.0239,65.2986,26044.0
2016-01-29 11:30:00,71.34,71.79,71.09,71.68,27673.0,65.3077,65.7197,65.0789,65.619,27673.0
2016-01-29 12:00:00,71.67,71.95,71.52,71.75,55084.0,65.6098,65.8661,65.4725,65.6831,55084.0
2016-01-29 12:30:00,71.7,71.88,71.63,71.86,43855.0,65.6373,65.8021,65.5732,65.7838,43855.0
2016-01-29 13:00:00,71.86,71.91,71.7,71.88,80873.0,65.7838,65.8295,65.6373,65.8021,80873.0
2016-01-29 13:30:00,71.9,72.13,71.75,71.86,84431.0,65.8204,66.0309,65.6831,65.7838,84431.0
2016-01-29 14:00:00,71.81,72.24,71.76,72.24,49798.0,65.738,66.1316,65.6922,66.1316,49798.0
2016-01-29 14:30:00,72.27,72.33,71.98,72.07,84629.0,66.1591,66.214,65.8936,65.976,84629.0
2016-01-29 15:00:00,72.08,72.69,72.01,72.68,104047.0,65.9852,66.5436,65.9211,66.5344,104047.0
2016-01-29 15:30:00,72.69,72.73,72.33,72.7,305008.0,66.5436,66.5802,66.214,66.5527,305008.0
2016-02-01 09:30:00,72.05,72.91,71.98,72.6,51463.0,65.9577,66.745,65.8936,66.4612,51463.0
2016-02-01 10:00:00,72.64,73.44,72.44,73.27,72128.0,66.4978,67.2302,66.3147,67.0745,72128.0
2016-02-01 10:30:00,73.26,73.3,72.78,73.27,36456.0,67.0654,67.102,66.626,67.0745,36456.0
2016-02-01 11:00:00,73.21,73.41,72.85,72.97,23489.0,67.0196,67.2027,66.69,66.7999,23489.0
2016-02-01 11:30:00,73.04,73.44,72.92,73.08,66034.0,66.864,67.2302,66.7541,66.9006,66034.0
2016-02-01 12:00:00,73.08,73.17,72.76,72.76,29614.0,66.9006,66.983,66.6077,66.6077,29614.0
2016-02-01 12:30:00,72.85,73.1,72.69,72.72,31318.0,66.69,66.9189,66.5436,66.571,31318.0
2016-02-01 13:00:00,72.75,72.85,72.46,72.82,76157.0,66.5985,66.69,66.333,66.6626,76157.0
2016-02-01 13:30:00,72.82,72.9,72.64,72.82,26769.0,66.6626,66.7358,66.4978,66.6626,26769.0
2016-02-01 14:00:00,72.86,73.28,72.76,73.28,35739.0,66.6992,67.0837,66.6077,67.0837,35739.0
2016-02-01 14:30:00,73.28,73.39,73.04,73.13,47622.0,67.0837,67.1844,66.864,66.9464,47622.0
2016-02-01 15:00:00,73.13,73.34,72.97,73.19,55023.0,66.9464,67.1386,66.7999,67.0013,55023.0
2016-02-01 15:30:00,73.19,73.44,73.08,73.31,260236.0,67.0013,67.2302,66.9006,67.1111,260236.0
2016-02-02 09:30:00,73.16,73.76,72.46,72.57,55137.0,66.9738,67.5231,66.333,66.4337,55137.0
2016-02-02 10:00:00,72.59,72.77,72.43,72.46,119928.0,66.452,66.6168,66.3056,66.333,119928.0
2016-02-02 10:30:00,72.44,72.61,72.21,72.33,44249.0,66.3147,66.4703,66.1042,66.214,44249.0
2016-02-02 11:00:00,72.35,72.59,72.26,72.41,28373.0,66.2323,66.452,66.1499,66.2873,28373.0
2016-02-02 11:30:00,72.4,72.4,71.88,71.88,126133.0,66.2781,66.2781,65.8021,65.8021,126133.0
2016-02-02 12:00:00,71.9,71.94,71.45,71.58,42120.0,65.8204,65.857,65.4084,65.5274,42120.0
2016-02-02 12:30:00,71.55,71.63,71.44,71.61,38755.0,65.5,65.5732,65.3993,65.5549,38755.0
2016-02-02 13:00:00,71.61,71.77,71.45,71.65,75445.0,65.5549,65.7014,65.4084,65.5915,75445.0
2016-02-02 13:30:00,71.67,71.76,71.6,71.66,57101.0,65.6098,65.6922,65.5457,65.6007,57101.0
2016-02-02 14:00:00,71.63,71.65,71.47,71.56,74009.0,65.5732,65.5915,65.4267,65.5091,74009.0
2016-02-02 14:30:00,71.57,71.82,71.52,71.58,30109.0,65.5183,65.7471,65.4725,65.5274,30109.0
2016-02-02 15:00:00,71.57,71.64,71.39,71.57,54395.0,65.5183,65.5824,65.3535,65.5183,54395.0
2016-02-02 15:30:00,71.59,71.77,71.52,71.67,129277.0,65.5366,65.7014,65.4725,65.6098,129277.0
2016-02-03 09:30:00,72.03,72.42,71.62,71.93,56348.0,65.9394,66.2964,65.5641,65.8478,56348.0
2016-02-03 10:00:00,71.94,71.96,71.43,71.45,100473.0,65.857,65.8753,65.3901,65.4084,100473.0
2016-02-03 10:30:00,71.43,72.0,71.07,71.99,70986.0,65.3901,65.9119,65.0606,65.9028,70986.0
2016-02-03 11:00:00,71.99,72.13,71.16,72.02,50455.0,65.9028,66.0309,65.1429,65.9302,50455.0
2016-02-03 11:30:00,71.94,72.49,71.81,72.45,27350.0,65.857,66.3605,65.738,66.3239,27350.0
2016-02-03 12:00:00,72.49,72.62,72.3,72.38,29639.0,66.3605,66.4795,66.1866,66.2598,29639.0
2016-02-03 12:30:00,72.37,72.42,72.01,72.13,16190.0,66.2506,66.2964,65.9211,66.0309,16190.0
2016-02-03 13:00:00,72.18,72.32,71.96,72.01,14540.0,66.0767,66.2049,65.8753,65.9211,14540.0
2016-02-03 13:30:00,71.95,72.02,71.72,71.76,12183.0,65.8661,65.9302,65.6556,65.6922,12183.0
2016-02-03 14:00:00,71.81,72.48,71.8,72.42,20050.0,65.738,66.3513,65.7288,66.2964,20050.0
2016-02-03 14:30:00,72.45,72.52,72.15,72.42,82384.0,66.3239,66.3879,66.0492,66.2964,82384.0
2016-02-03 15:00:00,72.45,72.46,72.02,72.02,44145.0,66.3239,66.333,65.9302,65.9302,44145.0
2016-02-03 15:30:00,72.06,72.33,72.06,72.32,116907.0,65.9668,66.214,65.9668,66.2049,116907.0
2016-02-04 09:30:00,72.27,74.39,72.27,74.34,78484.0,66.1591,68.0998,66.1591,68.0541,78484.0
2016-02-04 10:00:00,74.36,74.57,74.02,74.25,126961.0,68.0724,68.2646,67.7611,67.9717,126961.0
2016-02-04 10:30:00,74.26,74.51,74.18,74.42,37020.0,67.9808,68.2097,67.9076,68.1273,37020.0
2016-02-04 11:00:00,74.43,74.47,74.01,74.07,80117.0,68.1364,68.1731,67.752,67.8069,80117.0
2016-02-04 11:30:00,74.05,74.07,73.48,73.71,51162.0,67.7886,67.8069,67.2668,67.4773,51162.0
2016-02-04 12:00:00,73.7,74.35,73.67,74.01,40165.0,67.4682,68.0632,67.4407,67.752,40165.0
2016-02-04 12:30:00,73.99,74.55,73.91,74.44,55495.0,67.7337,68.2463,67.6604,68.1456,55495.0
2016-02-04 13:00:00,74.45,74.83,74.45,74.54,49458.0,68.1548,68.5026,68.1548,68.2371,49458.0
2016-02-04 13:30:00,74.54,74.94,74.45,74.73,36538.0,68.2371,68.6033,68.1548,68.4111,36538.0
2016-02-04 14:00:00,74.76,74.86,74.49,74.83,263108.0,68.4385,68.5301,68.1914,68.5026,263108.0
2016-02-04 14:30:00,74.8,75.09,74.74,75.09,77930.0,68.4752,68.7406,68.4202,68.7406,77930.0
2016-02-04 15:00:00,75.08,75.15,74.76,74.95,88968.0,68.7315,68.7956,68.4385,68.6125,88968.0
2016-02-04 15:30:00,74.96,75.18,74.9,75.01,137819.0,68.6216,68.823,68.5667,68.6674,137819.0
2016-02-05 09:30:00,74.64,75.0,74.0,74.69,42804.0,68.3287,68.6582,67.7428,68.3745,42804.0
2016-02-05 10:00:00,74.64,75.08,74.31,74.42,47577.0,68.3287,68.7315,68.0266,68.1273,47577.0
2016-02-05 10:30:00,74.39,75.08,74.34,74.92,87772.0,68.0998,68.7315,68.0541,68.585,87772.0
2016-02-05 11:00:00,74.96,74.98,74.4,74.58,26036.0,68.6216,68.6399,68.109,68.2738,26036.0
2016-02-05 11:30:00,74.58,74.71,74.33,74.53,21661.0,68.2738,68.3928,68.0449,68.228,21661.0
2016-02-05 12:00:00,74.54,74.75,74.53,74.72,18855.0,68.2371,68.4294,68.228,68.4019,18855.0
2016-02-05 12:30:00,74.75,74.89,74.59,74.63,50408.0,68.4294,68.5576,68.2829,68.3195,50408.0
2016-02-05 13:00:00,74.62,74.8,74.6,74.74,39547.0,68.3104,68.4752,68.2921,68.4202,39547.0
2016-02-05 13:30:00,74.73,74.81,74.49,74.65,21580.0,68.4111,68.4843,68.1914,68.3378,21580.0
2016-02-05 14:00:00,74.63,74.76,74.21,74.21,34768.0,68.3195,68.4385,67.935,67.935,34768.0
2016-02-05 14:30:00,74.28,74.58,74.27,74.44,58064.0,67.9991,68.2738,67.99,68.1456,58064.0
2016-02-05 15:00:00,74.43,74.96,74.37,74.65,103019.0,68.1364,68.6216,68.0815,68.3378,103019.0
2016-02-05 15:30:00,74.65,74.83,74.44,74.76,213785.0,68.3378,68.5026,68.1456,68.4385,213785.0
2016-02-08 09:30:00,74.37,74.74,73.6,73.63,96865.0,68.0815,68.4202,67.3766,67.4041,96865.0
2016-02-08 10:00:00,73.59,73.8,73.05,73.49,137874.0,67.3675,67.5597,66.8731,67.2759,137874.0
2016-02-08 10:30:00,73.47,73.65,73.26,73.39,41697.0,67.2576,67.4224,67.0654,67.1844,41697.0
2016-02-08 11:00:00,73.41,73.61,73.2,73.49,40023.0,67.2027,67.3858,67.0105,67.2759,40023.0
2016-02-08 11:30:00,73.47,73.8,73.33,73.78,66091.0,67.2576,67.5597,67.1295,67.5414,66091.0
2016-02-08 12:00:00,73.77,74.25,73.77,74.22,32145.0,67.5323,67.9717,67.5323,67.9442,32145.0
2016-02-08 12:30:00,74.25,74.57,74.25,74.55,37690.0,67.9717,68.2646,67.9717,68.2463,37690.0
2016-02-08 13:00:00,74.55,74.63,74.24,74.24,27151.0,68.2463,68.3195,67.9625,67.9625,27151.0
2016-02-08 13:30:00,74.3,74.4,74.23,74.29,41464.0,68.0174,68.109,67.9534,68.0083,41464.0
2016-02-08 14:00:00,74.3,74.58,73.98,74.05,57879.0,68.0174,68.2738,67.7245,67.7886,57879.0
2016-02-08 14:30:00,74.06,74.14,73.96,74.07,65176.0,67.7977,67.871,67.7062,67.8069,65176.0
2016-02-08 15:00:00,74.06,74.56,74.06,74.56,40383.0,67.7977,68.2555,67.7977,68.2555,40383.0
2016-02-08 15:30:00,74.57,75.34,74.55,75.2,222267.0,68.2646,68.9695,68.2463,68.8413,222267.0
2016-02-09 09:30:00,74.53,75.48,74.5,75.39,52085.0,68.228,69.0977,68.2005,69.0153,52085.0
2016-02-09 10:00:00,75.45,75.67,75.03,75.03,40258.0,69.0702,69.2716,68.6857,68.6857,40258.0
2016-02-09 10:30:00,75.03,75.08,74.69,75.02,52698.0,68.6857,68.7315,68.3745,68.6766,52698.0
2016-02-09 11:00:00,75.01,75.68,75.01,75.55,38478.0,68.6674,69.2808,68.6674,69.1617,38478.0
2016-02-09 11:30:00,75.52,76.07,75.45,75.73,39557.0,69.1343,69.6378,69.0702,69.3265,39557.0
2016-02-09 12:00:00,75.66,75.85,75.35,75.38,30287.0,69.2624,69.4364,68.9787,69.0061,30287.0
2016-02-09 12:30:00,75.4,75.68,75.28,75.58,40695.0,69.0244,69.2808,68.9146,69.1892,40695.0
2016-02-09 13:00:00,75.53,75.55,75.11,75.32,22121.0,69.1434,69.1617,68.7589,68.9512,22121.0
2016-02-09 13:30:00,75.4,75.54,75.19,75.43,26404.0,69.0244,69.1526,68.8322,69.0519,26404.0
2016-02-09 14:00:00,75.48,75.78,75.39,75.48,31881.0,69.0977,69.3723,69.0153,69.0977,31881.0
2016-02-09 14:30:00,75.5,75.79,75.49,75.58,30397.0,69.116,69.3814,69.1068,69.1892,30397.0
2016-02-09 15:00:00,75.54,75.91,75.54,75.66,39170.0,69.1526,69.4913,69.1526,69.2624,39170.0
2016-02-09 15:30:00,75.66,75.78,74.99,75.12,257300.0,69.2624,69.3723,68.6491,68.7681,257300.0
2016-02-10 09:30:00,75.39,76.41,74.54,74.54,49915.0,69.2224,70.159,68.442,68.442,49915.0
2016-02-10 10:00:00,74.45,74.93,74.2,74.52,91894.0,68.3593,68.8001,68.1298,68.4236,91894.0
2016-02-10 10:30:00,74.5,74.78,73.93,74.16,56628.0,68.4052,68.6623,67.8819,68.0931,56628.0
2016-02-10 11:00:00,74.11,74.49,73.92,74.18,38233.0,68.0472,68.3961,67.8727,68.1114,38233.0
2016-02-10 11:30:00,74.15,74.3,73.47,73.63,88439.0,68.0839,68.2216,67.4595,67.6064,88439.0
2016-02-10 12:00:00,73.64,73.69,73.33,73.52,77145.0,67.6156,67.6615,67.331,67.5054,77145.0
2016-02-10 12:30:00,73.49,73.82,73.35,73.71,76585.0,67.4779,67.7809,67.3493,67.6799,76585.0
2016-02-10 13:00:00,73.71,73.99,73.63,73.81,39003.0,67.6799,67.937,67.6064,67.7717,39003.0
2016-02-10 13:30:00,73.84,73.84,73.67,73.7,37557.0,67.7992,67.7992,67.6432,67.6707,37557.0
2016-02-10 14:00:00,73.71,73.74,73.48,73.53,37982.0,67.6799,67.7074,67.4687,67.5146,37982.0
2016-02-10 14:30:00,73.55,73.63,73.28,73.55,35696.0,67.533,67.6064,67.2851,67.533,35696.0
2016-02-10 15:00:00,73.57,73.77,73.41,73.42,61800.0,67.5513,67.735,67.4044,67.4136,61800.0
2016-02-10 15:30:00,73.43,73.59,73.13,73.29,245602.0,67.4228,67.5697,67.1473,67.2942,245602.0
2016-02-11 09:30:00,72.67,73.0,72.42,72.85,37014.0,66.725,67.028,66.4954,66.8902,37014.0
2016-02-11 10:00:00,72.79,73.09,71.87,71.96,23100.0,66.8351,67.1106,65.9904,66.073,23100.0
2016-02-11 10:30:00,72.02,72.22,71.54,71.7,39428.0,66.1281,66.3118,65.6874,65.8343,39428.0
2016-02-11 11:00:00,71.75,72.17,71.6,71.6,90339.0,65.8802,66.2659,65.7425,65.7425,90339.0
2016-02-11 11:30:00,71.63,72.19,71.58,72.13,19377.0,65.77,66.2842,65.7241,66.2291,19377.0
2016-02-11 12:00:00,72.09,72.47,71.98,72.01,20199.0,66.1924,66.5413,66.0914,66.119,20199.0
2016-02-11 12:30:00,72.03,72.48,71.93,72.38,33960.0,66.1373,66.5505,66.0455,66.4587,33960.0
2016-02-11 13:00:00,72.4,72.5,72.3,72.35,29039.0,66.477,66.5689,66.3852,66.4311,29039.0
2016-02-11 13:30:00,72.37,72.43,71.95,72.15,47352.0,66.4495,66.5046,66.0639,66.2475,47352.0
2016-02-11 14:00:00,72.19,72.34,71.97,71.97,42086.0,66.2842,66.422,66.0822,66.0822,42086.0
2016-02-11 14:30:00,71.95,73.26,71.95,73.06,45251.0,66.0639,67.2667,66.0639,67.0831,45251.0
2016-02-11 15:00:00,73.1,73.12,72.67,73.11,51533.0,67.1198,67.1381,66.725,67.129,51533.0
2016-02-11 15:30:00,73.09,73.46,72.86,72.96,238952.0,67.1106,67.4503,66.8994,66.9912,238952.0
2016-02-12 09:30:00,73.84,74.68,73.79,74.29,128650.0,67.7992,68.5705,67.7533,68.2124,128650.0
2016-02-12 10:00:00,74.3,74.4,73.99,74.14,48581.0,68.2216,68.3134,67.937,68.0747,48581.0
2016-02-12 10:30:00,74.26,74.43,73.77,74.04,130355.0,68.1849,68.341,67.735,67.9829,130355.0
2016-02-12 11:00:00,74.11,74.59,74.09,74.53,43385.0,68.0472,68.4879,68.0288,68.4328,43385.0
2016-02-12 11:30:00,74.58,74.67,74.22,74.31,29976.0,68.4787,68.5613,68.1482,68.2308,29976.0
2016-02-12 12:00:00,74.32,74.58,74.27,74.51,23149.0,68.24,68.4787,68.1941,68.4144,23149.0
2016-02-12 12:30:00,74.56,74.57,74.24,74.25,29138.0,68.4603,68.4695,68.1665,68.1757,29138.0
2016-02-12 13:00:00,74.24,74.4,74.17,74.22,68257.0,68.1665,68.3134,68.1022,68.1482,68257.0
2016-02-12 13:30:00,74.22,74.47,74.16,74.18,39100.0,68.1482,68.3777,68.0931,68.1114,39100.0
2016-02-12 14:00:00,74.19,74.34,74.12,74.26,24689.0,68.1206,68.2583,68.0563,68.1849,24689.0
2016-02-12 14:30:00,74.3,74.39,74.15,74.28,13865.0,68.2216,68.3042,68.0839,68.2032,13865.0
2016-02-12 15:00:00,74.27,74.54,74.22,74.53,68601.0,68.1941,68.442,68.1482,68.4328,68601.0
2016-02-12 15:30:00,74.51,74.64,74.38,74.43,192564.0,68.4144,68.5338,68.2951,68.341,192564.0
2016-02-16 09:30:00,75.04,75.59,74.45,74.77,54561.0,68.9011,69.4061,68.3593,68.6532,54561.0
2016-02-16 10:00:00,74.67,74.79,73.91,74.16,45350.0,68.5613,68.6715,67.8635,68.0931,45350.0
2016-02-16 10:30:00,74.19,74.44,73.95,74.02,28467.0,68.1206,68.3502,67.9002,67.9645,28467.0
2016-02-16 11:00:00,74.03,74.38,73.89,74.35,38622.0,67.9737,68.2951,67.8452,68.2675,38622.0
2016-02-16 11:30:00,74.48,75.34,74.44,75.34,23302.0,68.3869,69.1765,68.3502,69.1765,23302.0
2016-02-16 12:00:00,75.32,75.49,75.08,75.2,59635.0,69.1582,69.3143,68.9378,69.048,59635.0
2016-02-16 12:30:00,75.2,75.53,75.1,75.53,15597.0,69.048,69.351,68.9562,69.351,15597.0
2016-02-16 13:00:00,75.59,75.72,75.38,75.61,28667.0,69.4061,69.5254,69.2133,69.4244,28667.0
2016-02-16 13:30:00,75.63,75.99,75.5,75.81,28254.0,69.4428,69.7734,69.3234,69.6081,28254.0
2016-02-16 14:00:00,75.81,75.89,75.57,75.65,36537.0,69.6081,69.6815,69.3877,69.4612,36537.0
2016-02-16 14:30:00,75.69,75.92,75.35,75.57,33217.0,69.4979,69.7091,69.1857,69.3877,33217.0
2016-02-16 15:00:00,75.58,75.66,75.3,75.64,39756.0,69.3969,69.4704,69.1398,69.452,39756.0
2016-02-16 15:30:00,75.7,75.72,75.4,75.55,119926.0,69.5071,69.5254,69.2316,69.3694,119926.0
2016-02-17 09:30:00,75.87,76.7,75.64,76.54,33004.0,69.6632,70.4253,69.452,70.2784,33004.0
2016-02-17 10:00:00,76.55,76.84,76.27,76.73,29019.0,70.2875,70.5538,70.0304,70.4528,29019.0
2016-02-17 10:30:00,76.83,77.34,76.51,77.29,77212.0,70.5446,71.0129,70.2508,70.967,77212.0
2016-02-17 11:00:00,77.31,77.54,76.71,76.99,33416.0,70.9854,71.1966,70.4345,70.6915,33416.0
2016-02-17 11:30:00,77.0,77.18,76.55,77.17,43807.0,70.7007,70.866,70.2875,70.8568,43807.0
2016-02-17 12:00:00,77.17,77.17,76.38,76.5,72339.0,70.8568,70.8568,70.1314,70.2416,72339.0
2016-02-17 12:30:00,76.45,76.68,76.3,76.35,24634.0,70.1957,70.4069,70.058,70.1039,24634.0
2016-02-17 13:00:00,76.34,76.5,76.18,76.5,38689.0,70.0947,70.2416,69.9478,70.2416,38689.0
2016-02-17 13:30:00,76.51,77.0,76.48,76.97,46795.0,70.2508,70.7007,70.2233,70.6732,46795.0
2016-02-17 14:00:00,76.98,77.29,76.85,76.91,74980.0,70.6824,70.967,70.563,70.6181,74980.0
2016-02-17 14:30:00,76.92,77.19,76.89,77.05,58389.0,70.6273,70.8752,70.5997,70.7466,58389.0
2016-02-17 15:00:00,77.05,77.37,77.05,77.2,89950.0,70.7466,71.0405,70.7466,70.8844,89950.0
2016-02-17 15:30:00,77.2,77.21,77.02,77.12,178385.0,70.8844,70.8935,70.7191,70.8109,178385.0
2016-02-18 09:30:00,77.09,77.38,76.71,77.02,66453.0,70.7834,71.0496,70.4345,70.7191,66453.0
2016-02-18 10:00:00,77.04,77.18,76.83,77.18,73430.0,70.7375,70.866,70.5446,70.866,73430.0
2016-02-18 10:30:00,77.17,77.34,76.94,76.97,44156.0,70.8568,71.0129,70.6456,70.6732,44156.0
2016-02-18 11:00:00,76.96,77.09,76.69,76.73,37839.0,70.664,70.7834,70.4161,70.4528,37839.0
2016-02-18 11:30:00,76.78,77.12,76.61,77.11,24397.0,70.4987,70.8109,70.3426,70.8017,24397.0
2016-02-18 12:00:00,77.07,77.4,76.85,77.3,60544.0,70.765,71.068,70.563,70.9762,60544.0
2016-02-18 12:30:00,77.23,77.36,76.8,76.8,65428.0,70.9119,71.0313,70.5171,70.5171,65428.0
2016-02-18 13:00:00,76.79,77.02,76.65,76.7,34677.0,70.5079,70.7191,70.3794,70.4253,34677.0
2016-02-18 13:30:00,76.73,76.83,76.6,76.76,97432.0,70.4528,70.5446,70.3335,70.4804,97432.0
2016-02-18 14:00:00,76.79,77.2,76.71,77.05,39071.0,70.5079,70.8844,70.4345,70.7466,39071.0
2016-02-18 14:30:00,77.08,77.17,76.8,77.03,106519.0,70.7742,70.8568,70.5171,70.7283,106519.0
2016-02-18 15:00:00,77.05,77.35,77.03,77.27,56495.0,70.7466,71.0221,70.7283,70.9486,56495.0
2016-02-18 15:30:00,77.23,77.61,77.11,77.38,490923.0,70.9119,71.2608,70.8017,71.0496,490923.0
2016-02-19 09:30:00,76.83,77.46,76.05,76.1,149365.0,70.5446,71.1231,69.8284,69.8744,149365.0
2016-02-19 10:00:00,76.1,76.65,75.58,76.12,82049.0,69.8744,70.3794,69.3969,69.8927,82049.0
2016-02-19 10:30:00,76.09,76.68,76.0,76.46,81828.0,69.8652,70.4069,69.7825,70.2049,81828.0
2016-02-19 11:00:00,76.46,76.66,76.08,76.66,62831.0,70.2049,70.3885,69.856,70.3885,62831.0
2016-02-19 11:30:00,76.65,76.84,76.54,76.72,68672.0,70.3794,70.5538,70.2784,70.4436,68672.0
2016-02-19 12:00:00,76.78,76.95,76.57,76.72,87301.0,70.4987,70.6548,70.3059,70.4436,87301.0
2016-02-19 12:30:00,76.77,77.0,76.73,76.77,41284.0,70.4895,70.7007,70.4528,70.4895,41284.0
2016-02-19 13:00:00,76.74,77.0,76.74,76.96,23561.0,70.462,70.7007,70.462,70.664,23561.0
2016-02-19 13:30:00,76.93,77.04,76.81,76.89,30173.0,70.6365,70.7375,70.5263,70.5997,30173.0
2016-02-19 14:00:00,76.91,77.13,76.8,76.94,37632.0,70.6181,70.8201,70.5171,70.6456,37632.0
2016-02-19 14:30:00,76.95,76.99,76.82,76.82,24136.0,70.6548,70.6915,70.5355,70.5355,24136.0
2016-02-19 15:00:00,76.85,76.92,76.72,76.9,52028.0,70.563,70.6273,70.4436,70.6089,52028.0
2016-02-19 15:30:00,76.92,76.96,76.66,76.73,219312.0,70.6273,70.664,70.3885,70.4528,219312.0
2016-02-22 09:30:00,77.79,78.81,77.37,77.86,77953.0,71.4261,72.3627,71.0405,71.4904,77953.0
2016-02-22 10:00:00,77.84,78.08,77.55,77.89,44770.0,71.472,71.6924,71.2057,71.5179,44770.0
2016-02-22 10:30:00,77.87,77.87,77.37,77.4,32133.0,71.4996,71.4996,71.0405,71.068,32133.0
2016-02-22 11:00:00,77.37,77.53,77.23,77.49,44268.0,71.0405,71.1874,70.9119,71.1506,44268.0
2016-02-22 11:30:00,77.44,77.58,77.24,77.42,31991.0,71.1047,71.2333,70.9211,71.0864,31991.0
2016-02-22 12:00:00,77.42,77.6,77.38,77.5,21947.0,71.0864,71.2516,71.0496,71.1598,21947.0
2016-02-22 12:30:00,77.48,77.54,77.23,77.24,18183.0,71.1415,71.1966,70.9119,70.9211,18183.0
2016-02-22 13:00:00,77.22,77.42,77.22,77.29,14112.0,70.9027,71.0864,70.9027,70.967,14112.0
2016-02-22 13:30:00,77.29,77.59,77.28,77.5,16600.0,70.967,71.2425,70.9578,71.1598,16600.0
2016-02-22 14:00:00,77.48,77.51,77.26,77.28,39006.0,71.1415,71.169,70.9395,70.9578,39006.0
2016-02-22 14:30:00,77.29,77.37,77.09,77.26,27136.0,70.967,71.0405,70.7834,70.9395,27136.0
2016-02-22 15:00:00,77.28,77.33,77.01,77.2,103539.0,70.9578,71.0037,70.7099,70.8844,103539.0
2016-02-22 15:30:00,77.18,77.35,77.18,77.35,104094.0,70.866,71.0221,70.866,71.0221,104094.0
2016-02-23 09:30:00,77.27,77.51,76.81,77.06,114985.0,70.9486,71.169,70.5263,70.7558,114985.0
2016-02-23 10:00:00,77.07,77.28,76.52,76.81,45973.0,70.765,70.9578,70.26,70.5263,45973.0
2016-02-23 10:30:00,76.82,77.11,76.57,76.66,39233.0,70.5355,70.8017,70.3059,70.3885,39233.0
2016-02-23 11:00:00,76.57,76.58,76.08,76.13,28815.0,70.3059,70.3151,69.856,69.9019,28815.0
2016-02-23 11:30:00,76.15,76.6,75.99,76.57,28990.0,69.9203,70.3335,69.7734,70.3059,28990.0
2016-02-23 12:00:00,76.57,76.84,76.54,76.77,15372.0,70.3059,70.5538,70.2784,70.4895,15372.0
2016-02-23 12:30:00,76.79,77.04,76.78,76.93,11302.0,70.5079,70.7375,70.4987,70.6365,11302.0
2016-02-23 13:00:00,76.93,77.06,76.82,76.93,15248.0,70.6365,70.7558,70.5355,70.6365,15248.0
2016-02-23 13:30:00,76.88,76.88,76.41,76.48,17329.0,70.5905,70.5905,70.159,70.2233,17329.0
2016-02-23 14:00:00,76.53,76.67,76.41,76.59,28865.0,70.2692,70.3977,70.159,70.3243,28865.0
2016-02-23 14:30:00,76.57,76.57,76.37,76.47,19809.0,70.3059,70.3059,70.1223,70.2141,19809.0
2016-02-23 15:00:00,76.49,76.53,76.18,76.18,29672.0,70.2325,70.2692,69.9478,69.9478,29672.0
2016-02-23 15:30:00,76.19,76.44,76.08,76.16,122377.0,69.957,70.1865,69.856,69.9294,122377.0
2016-02-24 09:30:00,75.7,76.05,74.46,74.89,99518.0,69.5071,69.8284,68.3685,68.7633,99518.0
2016-02-24 10:00:00,74.76,75.08,74.65,74.91,65660.0,68.644,68.9378,68.543,68.7817,65660.0
2016-02-24 10:30:00,74.91,75.1,74.76,74.92,47721.0,68.7817,68.9562,68.644,68.7909,47721.0
2016-02-24 11:00:00,74.97,75.01,74.58,74.76,24832.0,68.8368,68.8735,68.4787,68.644,24832.0
2016-02-24 11:30:00,74.8,75.05,74.77,75.0,65475.0,68.6807,68.9103,68.6532,68.8643,65475.0
2016-02-24 12:00:00,75.01,75.53,74.97,75.2,53201.0,68.8735,69.351,68.8368,69.048,53201.0
2016-02-24 12:30:00,75.23,75.5,75.16,75.45,14050.0,69.0755,69.3234,69.0113,69.2775,14050.0
2016-02-24 13:00:00,75.4,75.6,75.29,75.35,25746.0,69.2316,69.4153,69.1306,69.1857,25746.0
2016-02-24 13:30:00,75.33,75.35,75.14,75.3,9355.0,69.1673,69.1857,68.9929,69.1398,9355.0
2016-02-24 14:00:00,75.36,76.0,75.32,76.0,20361.0,69.1949,69.7825,69.1582,69.7825,20361.0
2016-02-24 14:30:00,75.99,76.09,75.74,75.75,14153.0,69.7734,69.8652,69.5438,69.553,14153.0
2016-02-24 15:00:00,75.76,75.99,75.71,75.85,47084.0,69.5622,69.7734,69.5163,69.6448,47084.0
2016-02-24 15:30:00,75.9,75.95,75.7,75.81,109920.0,69.6907,69.7366,69.5071,69.6081,109920.0
2016-02-25 09:30:00,75.98,76.5,75.77,76.48,86657.0,69.7642,70.2416,69.5714,70.2233,86657.0
2016-02-25 10:00:00,76.36,76.45,76.11,76.22,56372.0,70.1131,70.1957,69.8835,69.9845,56372.0
2016-02-25 10:30:00,76.21,76.26,75.78,75.92,67168.0,69.9754,70.0213,69.5805,69.7091,67168.0
2016-02-25 11:00:00,75.85,75.92,75.64,75.85,18277.0,69.6448,69.7091,69.452,69.6448,18277.0
2016-02-25 11:30:00,75.85,76.27,75.76,76.23,43485.0,69.6448,70.0304,69.5622,69.9937,43485.0
2016-02-25 12:00:00,76.23,76.5,76.21,76.3,37780.0,69.9937,70.2416,69.9754,70.058,37780.0
2016-02-25 12:30:00,76.28,76.3,76.12,76.25,13496.0,70.0396,70.058,69.8927,70.0121,13496.0
2016-02-25 13:00:00,76.2,76.64,76.2,76.61,22296.0,69.9662,70.3702,69.9662,70.3426,22296.0
2016-02-25 13:30:00,76.63,76.85,76.55,76.57,20202.0,70.361,70.563,70.2875,70.3059,20202.0
2016-02-25 14:00:00,76.57,76.86,76.54,76.77,13587.0,70.3059,70.5722,70.2784,70.4895,13587.0
2016-02-25 14:30:00,76.84,76.84,76.7,76.78,25662.0,70.5538,70.5538,70.4253,70.4987,25662.0
2016-02-25 15:00:00,76.78,76.97,76.77,76.83,38008.0,70.4987,70.6732,70.4895,70.5446,38008.0
2016-02-25 15:30:00,76.82,77.18,76.82,77.15,67835.0,70.5355,70.866,70.5355,70.8385,67835.0
2016-02-26 09:30:00,77.5,78.14,77.39,77.92,88642.0,71.1598,71.7475,71.0588,71.5455,88642.0
2016-02-26 10:00:00,77.9,77.97,77.5,77.76,36764.0,71.5271,71.5914,71.1598,71.3986,36764.0
2016-02-26 10:30:00,77.83,78.18,77.79,78.16,47688.0,71.4628,71.7842,71.4261,71.7658,47688.0
2016-02-26 11:00:00,78.12,78.48,78.1,78.3,33743.0,71.7291,72.0597,71.7107,71.8944,33743.0
2016-02-26 11:30:00,78.29,78.43,77.92,78.33,42610.0,71.8852,72.0137,71.5455,71.9219,42610.0
2016-02-26 12:00:00,78.25,78.57,78.16,78.3,27477.0,71.8485,72.1423,71.7658,71.8944,27477.0
2016-02-26 12:30:00,78.36,78.43,78.19,78.25,19039.0,71.9495,72.0137,71.7934,71.8485,19039.0
2016-02-26 13:00:00,78.25,78.35,78.09,78.21,15200.0,71.8485,71.9403,71.7016,71.8117,15200.0
2016-02-26 13:30:00,78.2,78.26,78.02,78.1,25767.0,71.8026,71.8576,71.6373,71.7107,25767.0
2016-02-26 14:00:00,78.08,78.24,78.05,78.14,30251.0,71.6924,71.8393,71.6648,71.7475,30251.0
2016-02-26 14:30:00,78.13,78.2,77.95,78.15,50329.0,71.7383,71.8026,71.573,71.7566,50329.0
2016-02-26 15:00:00,78.15,78.26,78.1,78.1,36952.0,71.7566,71.8576,71.7107,71.7107,36952.0
2016-02-26 15:30:00,78.11,78.3,78.03,78.05,87120.0,71.7199,71.8944,71.6465,71.6648,87120.0
2016-02-29 09:30:00,78.06,78.08,76.87,76.98,130583.0,71.674,71.6924,70.5814,70.6824,130583.0
2016-02-29 10:00:00,77.02,77.15,76.61,76.72,44555.0,70.7191,70.8385,70.3426,70.4436,44555.0
2016-02-29 10:30:00,76.78,77.25,76.75,77.07,49666.0,70.4987,70.9303,70.4712,70.765,49666.0
2016-02-29 11:00:00,77.07,77.09,76.77,76.86,36588.0,70.765,70.7834,70.4895,70.5722,36588.0
2016-02-29 11:30:00,76.88,77.07,76.85,76.95,35409.0,70.5905,70.765,70.563,70.6548,35409.0
2016-02-29 12:00:00,76.97,77.09,76.84,77.0,58599.0,70.6732,70.7834,70.5538,70.7007,58599.0
2016-02-29 12:30:00,77.06,77.12,76.8,76.99,26485.0,70.7558,70.8109,70.5171,70.6915,26485.0
2016-02-29 13:00:00,76.96,77.28,76.89,77.12,24925.0,70.664,70.9578,70.5997,70.8109,24925.0
2016-02-29 13:30:00,77.03,77.18,76.9,77.06,21125.0,70.7283,70.866,70.6089,70.7558,21125.0
2016-02-29 14:00:00,77.06,77.16,76.67,76.95,25522.0,70.7558,70.8476,70.3977,70.6548,25522.0
2016-02-29 14:30:00,76.89,76.92,76.48,76.57,22059.0,70.5997,70.6273,70.2233,70.3059,22059.0
2016-02-29 15:00:00,76.55,76.71,76.45,76.7,35667.0,70.2875,70.4345,70.1957,70.4253,35667.0
2016-02-29 15:30:00,76.7,76.72,76.29,76.29,117203.0,70.4253,70.4436,70.0488,70.0488,117203.0
2016-03-01 09:30:00,76.63,77.36,76.54,77.17,61762.0,70.361,71.0313,70.2784,70.8568,61762.0
2016-03-01 10:00:00,77.19,78.06,77.19,78.04,26073.0,70.8752,71.674,70.8752,71.6556,26073.0
2016-03-01 10:30:00,78.03,78.07,77.58,77.63,40371.0,71.6465,71.6832,71.2333,71.2792,40371.0
2016-03-01 11:00:00,77.65,77.95,77.58,77.92,27442.0,71.2976,71.573,71.2333,71.5455,27442.0
2016-03-01 11:30:00,77.96,77.99,77.55,77.73,30836.0,71.5822,71.6097,71.2057,71.371,30836.0
2016-03-01 12:00:00,77.7,77.85,77.63,77.75,51148.0,71.3435,71.4812,71.2792,71.3894,51148.0
2016-03-01 12:30:00,77.73,77.8,77.58,77.74,21625.0,71.371,71.4353,71.2333,71.3802,21625.0
2016-03-01 13:00:00,77.7,77.86,77.64,77.74,26800.0,71.3435,71.4904,71.2884,71.3802,26800.0
2016-03-01 13:30:00,77.76,77.95,77.65,77.67,28832.0,71.3986,71.573,71.2976,71.3159,28832.0
2016-03-01 14:00:00,77.7,77.79,77.6,77.64,48340.0,71.3435,71.4261,71.2516,71.2884,48340.0
2016-03-01 14:30:00,77.63,77.78,77.61,77.71,90698.0,71.2792,71.4169,71.2608,71.3526,90698.0
2016-03-01 15:00:00,77.71,77.77,77.61,77.69,78708.0,71.3526,71.4077,71.2608,71.3343,78708.0
2016-03-01 15:30:00,77.69,77.82,77.65,77.69,168577.0,71.3343,71.4536,71.2976,71.3343,168577.0
2016-03-02 09:30:00,77.72,78.1,77.19,77.19,47911.0,71.3618,71.7107,70.8752,70.8752,47911.0
2016-03-02 10:00:00,77.19,77.51,77.1,77.48,22606.0,70.8752,71.169,70.7925,71.1415,22606.0
2016-03-02 10:30:00,77.45,77.83,77.14,77.74,37786.0,71.1139,71.4628,70.8293,71.3802,37786.0
2016-03-02 11:00:00,77.73,77.92,77.62,77.62,45231.0,71.371,71.5455,71.27,71.27,45231.0
2016-03-02 11:30:00,77.71,77.75,77.56,77.57,24671.0,71.3526,71.3894,71.2149,71.2241,24671.0
2016-03-02 12:00:00,77.56,77.64,77.33,77.35,17790.0,71.2149,71.2884,71.0037,71.0221,17790.0
2016-03-02 12:30:00,77.38,77.62,77.31,77.57,9746.0,71.0496,71.27,70.9854,71.2241,9746.0
2016-03-02 13:00:00,77.57,77.74,77.5,77.64,14097.0,71.2241,71.3802,71.1598,71.2884,14097.0
2016-03-02 13:30:00,77.64,77.72,77.3,77.3,10557.0,71.2884,71.3618,70.9762,70.9762,10557.0
2016-03-02 14:00:00,77.32,77.41,77.09,77.25,17316.0,70.9945,71.0772,70.7834,70.9303,17316.0
2016-03-02 14:30:00,77.2,77.25,77.06,77.14,23242.0,70.8844,70.9303,70.7558,70.8293,23242.0
2016-03-02 15:00:00,77.16,77.29,77.0,77.22,29524.0,70.8476,70.967,70.7007,70.9027,29524.0
2016-03-02 15:30:00,77.18,77.39,77.14,77.33,174784.0,70.866,71.0588,70.8293,71.0037,174784.0
2016-03-03 09:30:00,77.42,78.1,77.42,78.04,34928.0,71.0864,71.7107,71.0864,71.6556,34928.0
2016-03-03 10:00:00,78.14,78.43,78.12,78.24,26256.0,71.7475,72.0137,71.7291,71.8393,26256.0
2016-03-03 10:30:00,78.15,78.22,77.98,78.19,34327.0,71.7566,71.8209,71.6006,71.7934,34327.0
2016-03-03 11:00:00,78.19,78.66,78.15,78.17,37584.0,71.7934,72.2249,71.7566,71.775,37584.0
2016-03-03 11:30:00,78.15,78.49,78.11,78.34,29326.0,71.7566,72.0688,71.7199,71.9311,29326.0
2016-03-03 12:00:00,78.39,78.41,78.14,78.28,32263.0,71.977,71.9954,71.7475,71.876,32263.0
2016-03-03 12:30:00,78.26,78.48,78.15,78.46,55183.0,71.8576,72.0597,71.7566,72.0413,55183.0
2016-03-03 13:00:00,78.46,78.46,78.32,78.37,20217.0,72.0413,72.0413,71.9127,71.9587,20217.0
2016-03-03 13:30:00,78.41,78.51,78.19,78.2,19158.0,71.9954,72.0872,71.7934,71.8026,19158.0
2016-03-03 14:00:00,78.23,78.32,78.17,78.26,37846.0,71.8301,71.9127,71.775,71.8576,37846.0
2016-03-03 14:30:00,78.26,78.32,78.22,78.26,34983.0,71.8576,71.9127,71.8209,71.8576,34983.0
2016-03-03 15:00:00,78.22,78.34,78.22,78.24,38042.0,71.8209,71.9311,71.8209,71.8393,38042.0
2016-03-03 15:30:00,78.25,78.72,78.25,78.52,103636.0,71.8485,72.28,71.8485,72.0964,103636.0
2016-03-04 09:30:00,78.65,78.81,77.7,78.76,25962.0,72.2157,72.3627,71.3435,72.3167,25962.0
2016-03-04 10:00:00,78.74,79.3,78.73,79.18,33443.0,72.2984,72.8126,72.2892,72.7024,33443.0
2016-03-04 10:30:00,79.21,79.87,79.1,79.71,38630.0,72.7299,73.3359,72.6289,73.189,38630.0
2016-03-04 11:00:00,79.76,79.84,79.45,79.72,44130.0,73.2349,73.3084,72.9503,73.1982,44130.0
2016-03-04 11:30:00,79.77,79.97,79.76,79.92,22616.0,73.2441,73.4278,73.2349,73.3818,22616.0
2016-03-04 12:00:00,79.91,80.12,79.67,79.77,42641.0,73.3727,73.5655,73.1523,73.2441,42641.0
2016-03-04 12:30:00,79.82,79.98,79.68,79.95,14838.0,73.29,73.4369,73.1615,73.4094,14838.0
2016-03-04 13:00:00,80.0,80.1,79.8,79.84,15638.0,73.4553,73.5471,73.2717,73.3084,15638.0
2016-03-04 13:30:00,79.83,79.96,79.68,79.68,22161.0,73.2992,73.4186,73.1615,73.1615,22161.0
2016-03-04 14:00:00,79.67,79.7,79.47,79.65,40237.0,73.1523,73.1798,72.9687,73.1339,40237.0
2016-03-04 14:30:00,79.59,79.71,79.42,79.58,26499.0,73.0788,73.189,72.9228,73.0697,26499.0
2016-03-04 15:00:00,79.58,79.69,79.3,79.66,45963.0,73.0697,73.1707,72.8126,73.1431,45963.0
2016-03-04 15:30:00,79.67,79.67,79.32,79.4,138829.0,73.1523,73.1523,72.8309,72.9044,138829.0
2016-03-07 09:30:00,78.74,79.61,78.58,78.67,49254.0,72.2984,73.0972,72.1515,72.2341,49254.0
2016-03-07 10:00:00,78.67,78.91,78.54,78.69,26051.0,72.2341,72.4545,72.1147,72.2525,26051.0
2016-03-07 10:30:00,78.73,79.14,78.59,79.11,45743.0,72.2892,72.6657,72.1607,72.6381,45743.0
2016-03-07 11:00:00,79.08,79.54,79.07,79.36,35942.0,72.6106,73.0329,72.6014,72.8677,35942.0
2016-03-07 11:30:00,79.42,79.72,79.32,79.47,18101.0,72.9228,73.1982,72.8309,72.9687,18101.0
2016-03-07 12:00:00,79.43,79.77,79.43,79.77,19036.0,72.9319,73.2441,72.9319,73.2441,19036.0
2016-03-07 12:30:00,79.74,79.86,79.7,79.83,15794.0,73.2166,73.3268,73.1798,73.2992,15794.0
2016-03-07 13:00:00,79.86,79.94,79.63,79.76,21476.0,73.3268,73.4002,73.1156,73.2349,21476.0
2016-03-07 13:30:00,79.72,79.77,79.65,79.69,27748.0,73.1982,73.2441,73.1339,73.1707,27748.0
2016-03-07 14:00:00,79.68,79.72,79.57,79.63,21907.0,73.1615,73.1982,73.0605,73.1156,21907.0
2016-03-07 14:30:00,79.64,79.64,79.39,79.39,37074.0,73.1248,73.1248,72.8952,72.8952,37074.0
2016-03-07 15:00:00,79.38,79.75,79.31,79.71,64430.0,72.886,73.2258,72.8217,73.189,64430.0
2016-03-07 15:30:00,79.72,80.0,79.58,79.95,189686.0,73.1982,73.4553,73.0697,73.4094,189686.0
2016-03-08 09:30:00,79.38,79.53,78.46,78.5,97569.0,72.886,73.0238,72.0413,72.078,97569.0
2016-03-08 10:00:00,78.43,78.73,78.36,78.4,35591.0,72.0137,72.2892,71.9495,71.9862,35591.0
2016-03-08 10:30:00,78.39,78.68,78.38,78.42,95340.0,71.977,72.2433,71.9678,72.0046,95340.0
2016-03-08 11:00:00,78.43,78.58,78.26,78.38,35720.0,72.0137,72.1515,71.8576,71.9678,35720.0
2016-03-08 11:30:00,78.36,78.58,78.29,78.4,34040.0,71.9495,72.1515,71.8852,71.9862,34040.0
2016-03-08 12:00:00,78.38,78.8,78.3,78.77,46124.0,71.9678,72.3535,71.8944,72.3259,46124.0
2016-03-08 12:30:00,78.79,78.97,78.69,78.83,20798.0,72.3443,72.5096,72.2525,72.381,20798.0
2016-03-08 13:00:00,78.84,78.85,78.67,78.79,16324.0,72.3902,72.3994,72.2341,72.3443,16324.0
2016-03-08 13:30:00,78.8,78.94,78.75,78.83,19883.0,72.3535,72.482,72.3076,72.381,19883.0
2016-03-08 14:00:00,78.77,78.8,78.55,78.59,19194.0,72.3259,72.3535,72.1239,72.1607,19194.0
2016-03-08 14:30:00,78.57,78.57,78.25,78.36,37117.0,72.1423,72.1423,71.8485,71.9495,37117.0
2016-03-08 15:00:00,78.35,78.39,78.2,78.25,34858.0,71.9403,71.977,71.8026,71.8485,34858.0
2016-03-08 15:30:00,78.24,78.36,78.09,78.29,107336.0,71.8393,71.9495,71.7016,71.8852,107336.0
2016-03-09 09:30:00,78.62,78.95,78.15,78.95,28163.0,72.1882,72.4912,71.7566,72.4912,28163.0
2016-03-09 10:00:00,79.0,79.36,78.95,79.22,69071.0,72.5371,72.8677,72.4912,72.7391,69071.0
2016-03-09 10:30:00,79.23,79.54,79.01,79.08,34681.0,72.7483,73.0329,72.5463,72.6106,34681.0
2016-03-09 11:00:00,79.08,79.3,78.98,79.15,20034.0,72.6106,72.8126,72.5187,72.6748,20034.0
2016-03-09 11:30:00,79.16,79.48,79.12,79.48,17903.0,72.684,72.9778,72.6473,72.9778,17903.0
2016-03-09 12:00:00,79.47,79.56,79.28,79.48,42968.0,72.9687,73.0513,72.7942,72.9778,42968.0
2016-03-09 12:30:00,79.53,79.63,79.32,79.33,28693.0,73.0238,73.1156,72.8309,72.8401,28693.0
2016-03-09 13:00:00,79.33,79.58,79.33,79.53,20728.0,72.8401,73.0697,72.8401,73.0238,20728.0
2016-03-09 13:30:00,79.55,79.7,79.54,79.65,21049.0,73.0421,73.1798,73.0329,73.1339,21049.0
2016-03-09 14:00:00,79.66,79.73,79.49,79.57,61662.0,73.1431,73.2074,72.987,73.0605,61662.0
2016-03-09 14:30:00,79.56,79.66,79.44,79.64,16105.0,73.0513,73.1431,72.9411,73.1248,16105.0
2016-03-09 15:00:00,79.63,79.72,79.47,79.48,48325.0,73.1156,73.1982,72.9687,72.9778,48325.0
2016-03-09 15:30:00,79.48,79.81,79.47,79.75,186848.0,72.9778,73.2808,72.9687,73.2258,186848.0
2016-03-10 09:30:00,80.19,80.97,79.83,80.69,100630.0,73.6298,74.3459,73.2992,74.0889,100630.0
2016-03-10 10:00:00,80.7,80.73,80.14,80.33,94215.0,74.098,74.1256,73.5838,73.7583,94215.0
2016-03-10 10:30:00,80.31,80.8,80.2,80.71,57301.0,73.7399,74.1899,73.6389,74.1072,57301.0
2016-03-10 11:00:00,80.71,80.79,80.43,80.59,78839.0,74.1072,74.1807,73.8501,73.997,78839.0
2016-03-10 11:30:00,80.59,80.72,80.37,80.39,89840.0,73.997,74.1164,73.795,73.8134,89840.0
2016-03-10 12:00:00,80.37,80.47,80.22,80.22,60600.0,73.795,73.8869,73.6573,73.6573,60600.0
2016-03-10 12:30:00,80.2,80.4,80.06,80.33,79953.0,73.6389,73.8226,73.5104,73.7583,79953.0
2016-03-10 13:00:00,80.31,80.38,80.08,80.3,72579.0,73.7399,73.8042,73.5288,73.7308,72579.0
2016-03-10 13:30:00,80.26,80.52,80.2,80.51,32382.0,73.694,73.9328,73.6389,73.9236,32382.0
2016-03-10 14:00:00,80.48,80.59,80.32,80.57,56693.0,73.896,73.997,73.7491,73.9787,56693.0
2016-03-10 14:30:00,80.57,81.14,80.56,80.99,57677.0,73.9787,74.502,73.9695,74.3643,57677.0
2016-03-10 15:00:00,80.98,81.26,80.92,81.12,84771.0,74.3551,74.6122,74.3,74.4837,84771.0
2016-03-10 15:30:00,81.07,81.12,80.66,80.98,184367.0,74.4378,74.4837,74.0613,74.3551,184367.0
2016-03-11 09:30:00,81.34,82.17,80.07,81.37,77670.0,74.6857,75.4478,73.5196,74.7132,77670.0
2016-03-11 10:00:00,81.38,81.79,81.38,81.67,52422.0,74.7224,75.0989,74.7224,74.9887,52422.0
2016-03-11 10:30:00,81.69,82.21,81.59,82.1,173170.0,75.007,75.4845,74.9152,75.3835,173170.0
2016-03-11 11:00:00,82.04,82.22,81.9,82.19,45641.0,75.3284,75.4937,75.1999,75.4661,45641.0
2016-03-11 11:30:00,82.18,82.21,81.98,82.16,99732.0,75.457,75.4845,75.2733,75.4386,99732.0
2016-03-11 12:00:00,82.17,82.25,81.97,82.13,33855.0,75.4478,75.5212,75.2641,75.411,33855.0
2016-03-11 12:30:00,82.11,82.2,81.97,82.09,82239.0,75.3927,75.4753,75.2641,75.3743,82239.0
2016-03-11 13:00:00,82.1,82.18,81.86,81.91,144484.0,75.3835,75.457,75.1631,75.209,144484.0
2016-03-11 13:30:00,81.87,82.03,81.76,81.97,74055.0,75.1723,75.3192,75.0713,75.2641,74055.0
2016-03-11 14:00:00,82.01,82.12,81.85,81.9,39761.0,75.3009,75.4019,75.154,75.1999,39761.0
2016-03-11 14:30:00,81.9,82.02,81.8,81.84,56258.0,75.1999,75.31,75.108,75.1448,56258.0
2016-03-11 15:00:00,81.85,82.07,81.79,82.01,57399.0,75.154,75.356,75.0989,75.3009,57399.0
2016-03-11 15:30:00,81.99,82.45,81.99,82.37,190536.0,75.2825,75.7049,75.2825,75.6314,190536.0
2016-03-14 09:30:00,81.89,82.32,81.44,82.08,194904.0,75.1907,75.5855,74.7775,75.3651,194904.0
2016-03-14 10:00:00,82.06,82.49,81.97,82.24,42442.0,75.3468,75.7416,75.2641,75.5121,42442.0
2016-03-14 10:30:00,82.27,82.39,81.87,82.02,111785.0,75.5396,75.6498,75.1723,75.31,111785.0
2016-03-14 11:00:00,82.01,82.46,81.96,82.07,60013.0,75.3009,75.7141,75.255,75.356,60013.0
2016-03-14 11:30:00,82.01,82.35,81.99,82.1,50265.0,75.3009,75.6131,75.2825,75.3835,50265.0
2016-03-14 12:00:00,82.1,82.43,81.96,82.43,39348.0,75.3835,75.6865,75.255,75.6865,39348.0
2016-03-14 12:30:00,82.44,82.47,82.32,82.39,34052.0,75.6957,75.7232,75.5855,75.6498,34052.0
2016-03-14 13:00:00,82.42,82.52,82.25,82.25,29857.0,75.6773,75.7691,75.5212,75.5212,29857.0
2016-03-14 13:30:00,82.29,82.36,82.16,82.3,31133.0,75.558,75.6222,75.4386,75.5671,31133.0
2016-03-14 14:00:00,82.31,82.72,82.3,82.54,77007.0,75.5763,75.9528,75.5671,75.7875,77007.0
2016-03-14 14:30:00,82.57,82.71,82.46,82.56,37751.0,75.8151,75.9436,75.7141,75.8059,37751.0
2016-03-14 15:00:00,82.57,82.57,82.01,82.38,161662.0,75.8151,75.8151,75.3009,75.6406,161662.0
2016-03-14 15:30:00,82.39,82.43,82.11,82.13,146235.0,75.6498,75.6865,75.3927,75.411,146235.0
2016-03-15 09:30:00,81.78,81.79,81.12,81.62,28970.0,75.0897,75.0989,74.4837,74.9428,28970.0
2016-03-15 10:00:00,81.61,81.62,81.35,81.42,26044.0,74.9336,74.9428,74.6949,74.7591,26044.0
2016-03-15 10:30:00,81.39,81.57,81.26,81.37,23975.0,74.7316,74.8969,74.6122,74.7132,23975.0
2016-03-15 11:00:00,81.43,81.72,81.32,81.57,37141.0,74.7683,75.0346,74.6673,74.8969,37141.0
2016-03-15 11:30:00,81.54,81.73,81.51,81.55,23032.0,74.8693,75.0438,74.8418,74.8785,23032.0
2016-03-15 12:00:00,81.44,81.56,81.26,81.45,20640.0,74.7775,74.8877,74.6122,74.7867,20640.0
2016-03-15 12:30:00,81.47,81.75,81.35,81.62,29367.0,74.805,75.0621,74.6949,74.9428,29367.0
2016-03-15 13:00:00,81.6,81.66,81.41,81.46,39531.0,74.9244,74.9795,74.75,74.7959,39531.0
2016-03-15 13:30:00,81.47,81.52,81.42,81.48,50533.0,74.805,74.851,74.7591,74.8142,50533.0
2016-03-15 14:00:00,81.5,81.81,81.46,81.73,71180.0,74.8326,75.1172,74.7959,75.0438,71180.0
2016-03-15 14:30:00,81.71,81.76,81.45,81.47,39278.0,75.0254,75.0713,74.7867,74.805,39278.0
2016-03-15 15:00:00,81.49,81.85,81.42,81.76,35582.0,74.8234,75.154,74.7591,75.0713,35582.0
2016-03-15 15:30:00,81.76,81.81,81.56,81.73,98663.0,75.0713,75.1172,74.8877,75.0438,98663.0
2016-03-16 09:30:00,81.32,81.96,81.32,81.94,36854.0,74.6673,75.255,74.6673,75.2366,36854.0
2016-03-16 10:00:00,81.93,82.07,81.85,82.03,18387.0,75.2274,75.356,75.154,75.3192,18387.0
2016-03-16 10:30:00,82.01,82.38,81.98,82.33,20005.0,75.3009,75.6406,75.2733,75.5947,20005.0
2016-03-16 11:00:00,82.32,82.43,81.91,81.91,21940.0,75.5855,75.6865,75.209,75.209,21940.0
2016-03-16 11:30:00,81.87,81.99,81.68,81.72,14330.0,75.1723,75.2825,74.9979,75.0346,14330.0
2016-03-16 12:00:00,81.73,82.05,81.69,81.96,12078.0,75.0438,75.3376,75.007,75.255,12078.0
2016-03-16 12:30:00,81.98,81.98,81.74,81.76,10695.0,75.2733,75.2733,75.053,75.0713,10695.0
2016-03-16 13:00:00,81.74,81.81,81.61,81.72,15323.0,75.053,75.1172,74.9336,75.0346,15323.0
2016-03-16 13:30:00,81.73,81.88,81.44,81.44,28298.0,75.0438,75.1815,74.7775,74.7775,28298.0
2016-03-16 14:00:00,81.39,82.53,81.39,82.48,34495.0,74.7316,75.7783,74.7316,75.7324,34495.0
2016-03-16 14:30:00,82.47,82.77,82.34,82.34,27710.0,75.7232,75.9987,75.6039,75.6039,27710.0
2016-03-16 15:00:00,82.34,82.76,82.33,82.71,44010.0,75.6039,75.9895,75.5947,75.9436,44010.0
2016-03-16 15:30:00,82.71,82.81,82.34,82.42,143946.0,75.9436,76.0354,75.6039,75.6773,143946.0
2016-03-17 09:30:00,82.48,83.31,82.15,83.03,31532.0,75.7324,76.4945,75.4294,76.2374,31532.0
2016-03-17 10:00:00,83.03,83.12,82.73,82.73,31640.0,76.2374,76.3201,75.962,75.962,31640.0
2016-03-17 10:30:00,82.76,83.32,82.74,83.28,43058.0,75.9895,76.5037,75.9711,76.467,43058.0
2016-03-17 11:00:00,83.29,83.71,83.21,83.62,44279.0,76.4762,76.8618,76.4027,76.7792,44279.0
2016-03-17 11:30:00,83.61,83.92,83.59,83.88,41993.0,76.77,77.0546,76.7516,77.0179,41993.0
2016-03-17 12:00:00,83.82,84.05,83.74,83.95,36078.0,76.9628,77.174,76.8893,77.0822,36078.0
2016-03-17 12:30:00,83.96,84.1,83.92,84.07,31182.0,77.0913,77.2199,77.0546,77.1923,31182.0
2016-03-17 13:00:00,84.1,84.14,83.8,83.84,34499.0,77.2199,77.2566,76.9444,76.9812,34499.0
2016-03-17 13:30:00,83.84,84.53,83.83,84.46,71281.0,76.9812,77.6147,76.972,77.5504,71281.0
2016-03-17 14:00:00,84.46,84.48,83.91,84.07,74403.0,77.5504,77.5688,77.0454,77.1923,74403.0
2016-03-17 14:30:00,84.1,84.25,84.06,84.09,52200.0,77.2199,77.3576,77.1832,77.2107,52200.0
2016-03-17 15:00:00,84.1,84.45,84.1,84.45,65775.0,77.2199,77.5413,77.2199,77.5413,65775.0
2016-03-17 15:30:00,84.42,84.61,84.36,84.46,199137.0,77.5137,77.6882,77.4586,77.5504,199137.0
2016-03-18 09:30:00,84.66,85.95,83.59,85.95,153297.0,77.7341,78.9185,76.7516,78.9185,153297.0
2016-03-18 10:00:00,85.94,86.24,85.75,85.77,161142.0,78.9094,79.1848,78.7349,78.7533,161142.0
2016-03-18 10:30:00,85.74,86.14,85.74,86.08,73534.0,78.7257,79.093,78.7257,79.0379,73534.0
2016-03-18 11:00:00,86.09,86.25,85.88,85.96,68770.0,79.0471,79.194,78.8543,78.9277,68770.0
2016-03-18 11:30:00,85.94,86.34,85.93,86.13,72056.0,78.9094,79.2766,78.9002,79.0838,72056.0
2016-03-18 12:00:00,86.13,86.25,85.95,86.14,28912.0,79.0838,79.194,78.9185,79.093,28912.0
2016-03-18 12:30:00,86.08,86.3,86.02,86.3,33402.0,79.0379,79.2399,78.9828,79.2399,33402.0
2016-03-18 13:00:00,86.3,86.6,86.22,86.49,75014.0,79.2399,79.5154,79.1665,79.4144,75014.0
2016-03-18 13:30:00,86.49,86.52,86.26,86.43,160334.0,79.4144,79.4419,79.2032,79.3593,160334.0
2016-03-18 14:00:00,86.4,86.52,86.21,86.26,36398.0,79.3317,79.4419,79.1573,79.2032,36398.0
2016-03-18 14:30:00,86.32,86.65,86.27,86.53,57858.0,79.2583,79.5613,79.2124,79.4511,57858.0
2016-03-18 15:00:00,86.52,86.85,86.5,86.79,76909.0,79.4419,79.7449,79.4235,79.6898,76909.0
2016-03-18 15:30:00,86.77,86.88,86.5,86.71,309991.0,79.6715,79.7725,79.4235,79.6164,309991.0
2016-03-21 09:30:00,86.19,86.94,85.84,86.47,114867.0,79.1389,79.8275,78.8175,79.396,114867.0
2016-03-21 10:00:00,86.59,86.66,85.79,86.39,112528.0,79.5062,79.5705,78.7716,79.3225,112528.0
2016-03-21 10:30:00,86.36,86.45,86.09,86.39,97229.0,79.295,79.3776,79.0471,79.3225,97229.0
2016-03-21 11:00:00,86.39,86.5,86.1,86.34,72908.0,79.3225,79.4235,79.0563,79.2766,72908.0
2016-03-21 11:30:00,86.34,86.43,86.1,86.37,69104.0,79.2766,79.3593,79.0563,79.3042,69104.0
2016-03-21 12:00:00,86.37,86.66,86.34,86.55,45120.0,79.3042,79.5705,79.2766,79.4695,45120.0
2016-03-21 12:30:00,86.51,86.52,86.18,86.18,14251.0,79.4327,79.4419,79.1297,79.1297,14251.0
2016-03-21 13:00:00,86.22,86.75,86.22,86.72,34304.0,79.1665,79.6531,79.1665,79.6255,34304.0
2016-03-21 13:30:00,86.74,86.83,86.44,86.44,40820.0,79.6439,79.7265,79.3685,79.3685,40820.0
2016-03-21 14:00:00,86.44,86.45,86.17,86.2,47488.0,79.3685,79.3776,79.1205,79.1481,47488.0
2016-03-21 14:30:00,86.22,86.55,86.16,86.52,45949.0,79.1665,79.4695,79.1114,79.4419,45949.0
2016-03-21 15:00:00,86.5,86.66,86.3,86.35,53803.0,79.4235,79.5705,79.2399,79.2858,53803.0
2016-03-21 15:30:00,86.35,86.51,86.27,86.38,79997.0,79.2858,79.4327,79.2124,79.3134,79997.0
2016-03-22 09:30:00,86.01,86.89,85.7,85.87,29488.0,78.9736,79.7816,78.689,78.8451,29488.0
2016-03-22 10:00:00,85.88,86.29,85.87,86.1,34083.0,78.8543,79.2307,78.8451,79.0563,34083.0
2016-03-22 10:30:00,86.1,86.16,85.97,86.03,27060.0,79.0563,79.1114,78.9369,78.992,27060.0
2016-03-22 11:00:00,86.02,86.22,86.01,86.14,23114.0,78.9828,79.1665,78.9736,79.093,23114.0
2016-03-22 11:30:00,86.12,86.21,85.89,86.0,15019.0,79.0746,79.1573,78.8634,78.9644,15019.0
2016-03-22 12:00:00,86.06,86.07,85.78,85.91,14630.0,79.0195,79.0287,78.7624,78.8818,14630.0
2016-03-22 12:30:00,85.93,86.09,85.85,86.04,11421.0,78.9002,79.0471,78.8267,79.0012,11421.0
2016-03-22 13:00:00,86.07,86.15,85.99,86.14,6100.0,79.0287,79.1022,78.9553,79.093,6100.0
2016-03-22 13:30:00,86.13,86.14,85.77,85.77,19030.0,79.0838,79.093,78.7533,78.7533,19030.0
2016-03-22 14:00:00,85.79,86.1,85.79,85.94,15272.0,78.7716,79.0563,78.7716,78.9094,15272.0
2016-03-22 14:30:00,85.99,86.11,85.82,85.82,12415.0,78.9553,79.0655,78.7992,78.7992,12415.0
2016-03-22 15:00:00,85.84,85.84,85.67,85.71,27209.0,78.8175,78.8175,78.6614,78.6982,27209.0
2016-03-22 15:30:00,85.7,85.77,85.6,85.72,92593.0,78.689,78.7533,78.5972,78.7074,92593.0
2016-03-23 09:30:00,85.56,86.07,84.89,85.63,22797.0,78.5604,79.0287,77.9453,78.6247,22797.0
2016-03-23 10:00:00,85.6,85.84,85.29,85.8,30396.0,78.5972,78.8175,78.3125,78.7808,30396.0
2016-03-23 10:30:00,85.76,86.0,85.61,85.91,40041.0,78.7441,78.9644,78.6064,78.8818,40041.0
2016-03-23 11:00:00,85.95,86.25,85.91,86.14,41689.0,78.9185,79.194,78.8818,79.093,41689.0
2016-03-23 11:30:00,86.13,86.41,86.01,86.04,22723.0,79.0838,79.3409,78.9736,79.0012,22723.0
2016-03-23 12:00:00,86.13,86.4,86.02,86.21,26642.0,79.0838,79.3317,78.9828,79.1573,26642.0
2016-03-23 12:30:00,86.25,86.31,86.01,86.2,23159.0,79.194,79.2491,78.9736,79.1481,23159.0
2016-03-23 13:00:00,86.21,86.23,86.04,86.15,11507.0,79.1573,79.1756,79.0012,79.1022,11507.0
2016-03-23 13:30:00,86.13,86.37,86.04,86.28,40417.0,79.0838,79.3042,79.0012,79.2215,40417.0
2016-03-23 14:00:00,86.27,86.4,86.23,86.26,18991.0,79.2124,79.3317,79.1756,79.2032,18991.0
2016-03-23 14:30:00,86.27,86.41,86.2,86.27,41333.0,79.2124,79.3409,79.1481,79.2124,41333.0
2016-03-23 15:00:00,86.27,86.35,86.09,86.17,50626.0,79.2124,79.2858,79.0471,79.1205,50626.0
2016-03-23 15:30:00,86.18,86.18,86.01,86.01,127104.0,79.1297,79.1297,78.9736,78.9736,127104.0
2016-03-24 09:30:00,85.5,86.15,85.26,85.84,105506.0,78.5054,79.1022,78.285,78.8175,105506.0
2016-03-24 10:00:00,85.86,86.07,85.58,85.67,30580.0,78.8359,79.0287,78.5788,78.6614,30580.0
2016-03-24 10:30:00,85.67,85.97,85.66,85.78,12279.0,78.6614,78.9369,78.6523,78.7624,12279.0
2016-03-24 11:00:00,85.83,85.86,85.62,85.75,17457.0,78.8084,78.8359,78.6155,78.7349,17457.0
2016-03-24 11:30:00,85.73,86.0,85.73,86.0,16895.0,78.7165,78.9644,78.7165,78.9644,16895.0
2016-03-24 12:00:00,86.02,86.16,85.81,85.9,15797.0,78.9828,79.1114,78.79,78.8726,15797.0
2016-03-24 12:30:00,85.93,86.14,85.85,86.02,17599.0,78.9002,79.093,78.8267,78.9828,17599.0
2016-03-24 13:00:00,85.99,86.12,85.93,86.01,29386.0,78.9553,79.0746,78.9002,78.9736,29386.0
2016-03-24 13:30:00,85.99,86.04,85.81,86.04,20267.0,78.9553,79.0012,78.79,79.0012,20267.0
2016-03-24 14:00:00,86.0,86.02,85.78,85.85,27512.0,78.9644,78.9828,78.7624,78.8267,27512.0
2016-03-24 14:30:00,85.79,85.88,85.75,85.81,30393.0,78.7716,78.8543,78.7349,78.79,30393.0
2016-03-24 15:00:00,85.8,86.01,85.75,85.98,17933.0,78.7808,78.9736,78.7349,78.9461,17933.0
2016-03-24 15:30:00,85.98,86.01,85.89,86.01,53766.0,78.9461,78.9736,78.8634,78.9736,53766.0
2016-03-28 09:30:00,86.02,86.06,84.56,84.71,59052.0,78.9828,79.0195,77.6423,77.78,59052.0
2016-03-28 10:00:00,84.82,84.86,84.04,84.09,83632.0,77.881,77.9177,77.1648,77.2107,83632.0
2016-03-28 10:30:00,84.06,84.55,83.91,84.46,41380.0,77.1832,77.6331,77.0454,77.5504,41380.0
2016-03-28 11:00:00,84.48,84.52,83.63,83.91,65579.0,77.5688,77.6055,76.7883,77.0454,65579.0
2016-03-28 11:30:00,83.89,84.04,83.66,83.8,48842.0,77.0271,77.1648,76.8159,76.9444,48842.0
2016-03-28 12:00:00,83.77,84.06,83.74,83.98,28546.0,76.9169,77.1832,76.8893,77.1097,28546.0
2016-03-28 12:30:00,83.98,84.39,83.98,84.22,41716.0,77.1097,77.4862,77.1097,77.3301,41716.0
2016-03-28 13:00:00,84.22,84.23,84.13,84.18,48943.0,77.3301,77.3393,77.2474,77.2933,48943.0
2016-03-28 13:30:00,84.2,84.25,84.11,84.17,23919.0,77.3117,77.3576,77.2291,77.2842,23919.0
2016-03-28 14:00:00,84.17,84.21,84.01,84.1,21907.0,77.2842,77.3209,77.1372,77.2199,21907.0
2016-03-28 14:30:00,84.06,84.11,83.97,84.09,40091.0,77.1832,77.2291,77.1005,77.2107,40091.0
2016-03-28 15:00:00,84.1,84.13,83.98,84.05,49053.0,77.2199,77.2474,77.1097,77.174,49053.0
2016-03-28 15:30:00,84.09,84.24,84.03,84.15,143514.0,77.2107,77.3484,77.1556,77.2658,143514.0
2016-03-29 09:30:00,82.13,83.81,81.45,83.57,120697.0,75.411,76.9536,74.7867,76.7332,120697.0
2016-03-29 10:00:00,83.53,83.86,83.25,83.38,105073.0,76.6965,76.9995,76.4394,76.5588,105073.0
2016-03-29 10:30:00,83.44,83.53,83.06,83.29,70760.0,76.6139,76.6965,76.265,76.4762,70760.0
2016-03-29 11:00:00,83.3,83.34,82.92,83.18,73444.0,76.4853,76.5221,76.1364,76.3752,73444.0
2016-03-29 11:30:00,83.19,83.28,82.86,82.86,51993.0,76.3843,76.467,76.0813,76.0813,51993.0
2016-03-29 12:00:00,82.86,83.09,82.76,83.05,133785.0,76.0813,76.2925,75.9895,76.2558,133785.0
2016-03-29 12:30:00,83.05,83.81,83.02,83.61,52209.0,76.2558,76.9536,76.2282,76.77,52209.0
2016-03-29 13:00:00,83.63,83.63,83.3,83.5,26070.0,76.7883,76.7883,76.4853,76.669,26070.0
2016-03-29 13:30:00,83.5,83.5,83.34,83.49,42584.0,76.669,76.669,76.5221,76.6598,42584.0
2016-03-29 14:00:00,83.5,83.82,83.46,83.73,56236.0,76.669,76.9628,76.6322,76.8802,56236.0
2016-03-29 14:30:00,83.71,84.12,83.66,84.04,22162.0,76.8618,77.2382,76.8159,77.1648,22162.0
2016-03-29 15:00:00,84.07,84.43,83.98,84.36,40650.0,77.1923,77.5229,77.1097,77.4586,40650.0
2016-03-29 15:30:00,84.38,84.5,84.27,84.45,154997.0,77.477,77.5872,77.376,77.5413,154997.0
2016-03-30 09:30:00,84.65,84.79,84.02,84.13,47876.0,77.7249,77.8534,77.1464,77.2474,47876.0
2016-03-30 10:00:00,84.18,84.45,83.75,83.93,60785.0,77.2933,77.5413,76.8985,77.0638,60785.0
2016-03-30 10:30:00,83.99,84.4,83.95,84.04,27852.0,77.1189,77.4953,77.0822,77.1648,27852.0
2016-03-30 11:00:00,84.11,84.28,83.98,84.0,31058.0,77.2291,77.3852,77.1097,77.1281,31058.0
2016-03-30 11:30:00,83.96,84.08,83.92,83.99,28207.0,77.0913,77.2015,77.0546,77.1189,28207.0
2016-03-30 12:00:00,84.06,84.27,83.87,83.88,26268.0,77.1832,77.376,77.0087,77.0179,26268.0
2016-03-30 12:30:00,83.88,84.06,83.76,83.96,38106.0,77.0179,77.1832,76.9077,77.0913,38106.0
2016-03-30 13:00:00,83.95,84.26,83.95,84.23,19658.0,77.0822,77.3668,77.0822,77.3393,19658.0
2016-03-30 13:30:00,84.27,84.52,84.19,84.42,10872.0,77.376,77.6055,77.3025,77.5137,10872.0
2016-03-30 14:00:00,84.39,84.56,84.39,84.44,9840.0,77.4862,77.6423,77.4862,77.5321,9840.0
2016-03-30 14:30:00,84.48,84.54,84.32,84.41,14900.0,77.5688,77.6239,77.4219,77.5045,14900.0
2016-03-30 15:00:00,84.38,84.55,84.37,84.37,21622.0,77.477,77.6331,77.4678,77.4678,21622.0
2016-03-30 15:30:00,84.41,84.41,84.06,84.11,116139.0,77.5045,77.5045,77.1832,77.2291,116139.0
2016-03-31 09:30:00,84.33,84.93,84.04,84.09,20833.0,77.4311,77.982,77.1648,77.2107,20833.0
2016-03-31 10:00:00,84.02,84.13,83.8,84.07,16854.0,77.1464,77.2474,76.9444,77.1923,16854.0
2016-03-31 10:30:00,84.04,84.08,83.65,83.69,22515.0,77.1648,77.2015,76.8067,76.8434,22515.0
2016-03-31 11:00:00,83.72,83.88,83.48,83.86,12431.0,76.871,77.0179,76.6506,76.9995,12431.0
2016-03-31 11:30:00,83.84,83.9,83.66,83.9,13420.0,76.9812,77.0362,76.8159,77.0362,13420.0
2016-03-31 12:00:00,83.92,84.13,83.85,83.98,10602.0,77.0546,77.2474,76.9903,77.1097,10602.0
2016-03-31 12:30:00,83.98,84.1,83.9,83.99,8642.0,77.1097,77.2199,77.0362,77.1189,8642.0
2016-03-31 13:00:00,83.99,84.25,83.92,84.18,27079.0,77.1189,77.3576,77.0546,77.2933,27079.0
2016-03-31 13:30:00,84.25,84.42,84.18,84.38,28238.0,77.3576,77.5137,77.2933,77.477,28238.0
2016-03-31 14:00:00,84.43,84.55,84.24,84.24,13484.0,77.5229,77.6331,77.3484,77.3484,13484.0
2016-03-31 14:30:00,84.25,84.4,84.22,84.22,11742.0,77.3576,77.4953,77.3301,77.3301,11742.0
2016-03-31 15:00:00,84.26,84.38,84.2,84.31,62252.0,77.3668,77.477,77.3117,77.4127,62252.0
2016-03-31 15:30:00,84.32,84.4,84.16,84.25,147504.0,77.4219,77.4953,77.275,77.3576,147504.0
2016-04-01 09:30:00,83.64,84.15,82.91,83.27,30794.0,76.7975,77.2658,76.1272,76.4578,30794.0
2016-04-01 10:00:00,83.39,83.82,83.04,83.75,60957.0,76.568,76.9628,76.2466,76.8985,60957.0
2016-04-01 10:30:00,83.75,84.2,83.56,83.91,83224.0,76.8985,77.3117,76.7241,77.0454,83224.0
2016-04-01 11:00:00,83.91,84.26,83.89,84.13,29852.0,77.0454,77.3668,77.0271,77.2474,29852.0
2016-04-01 11:30:00,84.08,84.16,83.69,83.9,24518.0,77.2015,77.275,76.8434,77.0362,24518.0
2016-04-01 12:00:00,83.91,84.21,83.91,84.21,42387.0,77.0454,77.3209,77.0454,77.3209,42387.0
2016-04-01 12:30:00,84.14,84.22,84.06,84.11,14028.0,77.2566,77.3301,77.1832,77.2291,14028.0
2016-04-01 13:00:00,84.15,84.41,84.1,84.36,14669.0,77.2658,77.5045,77.2199,77.4586,14669.0
2016-04-01 13:30:00,84.33,84.37,84.16,84.21,15293.0,77.4311,77.4678,77.275,77.3209,15293.0
2016-04-01 14:00:00,84.2,84.37,84.16,84.29,17885.0,77.3117,77.4678,77.275,77.3943,17885.0
2016-04-01 14:30:00,84.32,84.5,84.27,84.41,17165.0,77.4219,77.5872,77.376,77.5045,17165.0
2016-04-01 15:00:00,84.39,84.51,84.38,84.46,32476.0,77.4862,77.5963,77.477,77.5504,32476.0
2016-04-01 15:30:00,84.45,84.54,84.38,84.51,149650.0,77.5413,77.6239,77.477,77.5963,149650.0
2016-04-04 09:30:00,84.83,85.1,84.24,85.01,23099.0,77.8902,78.1381,77.3484,78.0554,23099.0
2016-04-04 10:00:00,84.98,85.12,84.76,84.99,14994.0,78.0279,78.1564,77.8259,78.0371,14994.0
2016-04-04 10:30:00,85.02,85.26,84.73,84.78,30778.0,78.0646,78.285,77.7983,77.8443,30778.0
2016-04-04 11:00:00,84.76,84.86,84.56,84.71,10205.0,77.8259,77.9177,77.6423,77.78,10205.0
2016-04-04 11:30:00,84.74,84.75,84.51,84.65,15280.0,77.8075,77.8167,77.5963,77.7249,15280.0
2016-04-04 12:00:00,84.66,84.91,84.6,84.65,14041.0,77.7341,77.9636,77.679,77.7249,14041.0
2016-04-04 12:30:00,84.55,84.62,84.42,84.55,11744.0,77.6331,77.6973,77.5137,77.6331,11744.0
2016-04-04 13:00:00,84.51,84.51,84.32,84.41,10412.0,77.5963,77.5963,77.4219,77.5045,10412.0
2016-04-04 13:30:00,84.39,84.43,84.25,84.34,20998.0,77.4862,77.5229,77.3576,77.4403,20998.0
2016-04-04 14:00:00,84.34,84.39,84.22,84.25,14026.0,77.4403,77.4862,77.3301,77.3576,14026.0
2016-04-04 14:30:00,84.23,84.39,84.21,84.39,27495.0,77.3393,77.4862,77.3209,77.4862,27495.0
2016-04-04 15:00:00,84.38,84.4,84.2,84.22,27770.0,77.477,77.4953,77.3117,77.3301,27770.0
2016-04-04 15:30:00,84.21,84.3,84.17,84.28,60133.0,77.3209,77.4035,77.2842,77.3852,60133.0
2016-04-05 09:30:00,83.87,84.2,81.0,83.87,23680.0,77.0087,77.3117,74.3735,77.0087,23680.0
2016-04-05 10:00:00,83.88,84.0,83.64,83.71,51510.0,77.0179,77.1281,76.7975,76.8618,51510.0
2016-04-05 10:30:00,83.77,83.77,83.2,83.44,25200.0,76.9169,76.9169,76.3935,76.6139,25200.0
2016-04-05 11:00:00,83.5,83.66,83.32,83.47,16714.0,76.669,76.8159,76.5037,76.6414,16714.0
2016-04-05 11:30:00,83.47,83.54,83.16,83.25,55085.0,76.6414,76.7057,76.3568,76.4394,55085.0
2016-04-05 12:00:00,83.29,83.34,83.07,83.18,22503.0,76.4762,76.5221,76.2741,76.3752,22503.0
2016-04-05 12:30:00,83.15,83.26,83.08,83.25,30967.0,76.3476,76.4486,76.2833,76.4394,30967.0
2016-04-05 13:00:00,83.22,83.34,83.11,83.31,18670.0,76.4119,76.5221,76.3109,76.4945,18670.0
2016-04-05 13:30:00,83.3,83.38,83.19,83.36,23844.0,76.4853,76.5588,76.3843,76.5404,23844.0
2016-04-05 14:00:00,83.4,83.4,83.26,83.34,43053.0,76.5772,76.5772,76.4486,76.5221,43053.0
2016-04-05 14:30:00,83.36,83.36,83.29,83.34,36531.0,76.5404,76.5404,76.4762,76.5221,36531.0
2016-04-05 15:00:00,83.33,83.35,83.11,83.11,26793.0,76.5129,76.5312,76.3109,76.3109,26793.0
2016-04-05 15:30:00,83.12,83.13,82.82,82.97,122375.0,76.3201,76.3292,76.0446,76.1823,122375.0
2016-04-06 09:30:00,82.85,82.96,81.55,81.78,38422.0,76.0721,76.1731,74.8785,75.0897,38422.0
2016-04-06 10:00:00,81.83,81.93,81.48,81.62,38467.0,75.1356,75.2274,74.8142,74.9428,38467.0
2016-04-06 10:30:00,81.63,81.92,81.43,81.84,44629.0,74.952,75.2182,74.7683,75.1448,44629.0
2016-04-06 11:00:00,82.02,82.27,82.0,82.22,14720.0,75.31,75.5396,75.2917,75.4937,14720.0
2016-04-06 11:30:00,82.25,82.64,82.21,82.62,19495.0,75.5212,75.8793,75.4845,75.861,19495.0
2016-04-06 12:00:00,82.63,82.71,82.54,82.57,36116.0,75.8701,75.9436,75.7875,75.8151,36116.0
2016-04-06 12:30:00,82.55,83.06,82.54,83.04,33450.0,75.7967,76.265,75.7875,76.2466,33450.0
2016-04-06 13:00:00,83.0,83.1,82.87,82.87,21968.0,76.2099,76.3017,76.0905,76.0905,21968.0
2016-04-06 13:30:00,82.85,83.05,82.8,82.96,36501.0,76.0721,76.2558,76.0262,76.1731,36501.0
2016-04-06 14:00:00,82.92,82.92,82.5,82.77,23439.0,76.1364,76.1364,75.7508,75.9987,23439.0
2016-04-06 14:30:00,82.76,83.08,82.69,83.08,19445.0,75.9895,76.2833,75.9252,76.2833,19445.0
2016-04-06 15:00:00,83.02,83.41,83.01,83.28,22293.0,76.2282,76.5863,76.2191,76.467,22293.0
2016-04-06 15:30:00,83.27,83.33,83.12,83.19,83621.0,76.4578,76.5129,76.3201,76.3843,83621.0
2016-04-07 09:30:00,82.79,82.8,81.79,82.42,43268.0,76.0171,76.0262,75.0989,75.6773,43268.0
2016-04-07 10:00:00,82.5,82.75,82.35,82.54,47444.0,75.7508,75.9803,75.6131,75.7875,47444.0
2016-04-07 10:30:00,82.54,83.42,82.52,83.4,39519.0,75.7875,76.5955,75.7691,76.5772,39519.0
2016-04-07 11:00:00,83.46,83.58,83.32,83.47,19867.0,76.6322,76.7424,76.5037,76.6414,19867.0
2016-04-07 11:30:00,83.44,83.67,83.4,83.47,19494.0,76.6139,76.8251,76.5772,76.6414,19494.0
2016-04-07 12:00:00,83.42,83.46,83.16,83.25,15476.0,76.5955,76.6322,76.3568,76.4394,15476.0
2016-04-07 12:30:00,83.22,83.23,83.04,83.05,12600.0,76.4119,76.4211,76.2466,76.2558,12600.0
2016-04-07 13:00:00,83.01,83.17,82.91,83.16,19030.0,76.2191,76.366,76.1272,76.3568,19030.0
2016-04-07 13:30:00,83.15,83.15,82.92,82.92,31403.0,76.3476,76.3476,76.1364,76.1364,31403.0
2016-04-07 14:00:00,82.89,82.89,82.55,82.77,23242.0,76.1089,76.1089,75.7967,75.9987,23242.0
2016-04-07 14:30:00,82.81,82.81,82.51,82.57,23548.0,76.0354,76.0354,75.76,75.8151,23548.0
2016-04-07 15:00:00,82.55,82.82,82.52,82.75,29424.0,75.7967,76.0446,75.7691,75.9803,29424.0
2016-04-07 15:30:00,82.76,82.85,82.62,82.71,121111.0,75.9895,76.0721,75.861,75.9436,121111.0
2016-04-08 09:30:00,83.36,84.24,83.31,84.24,21762.0,76.5404,77.3484,76.4945,77.3484,21762.0
2016-04-08 10:00:00,84.3,84.51,84.09,84.25,25964.0,77.4035,77.5963,77.2107,77.3576,25964.0
2016-04-08 10:30:00,84.28,84.29,83.77,83.79,23840.0,77.3852,77.3943,76.9169,76.9352,23840.0
2016-04-08 11:00:00,83.78,83.89,83.72,83.79,18353.0,76.9261,77.0271,76.871,76.9352,18353.0
2016-04-08 11:30:00,83.77,83.8,83.25,83.37,24685.0,76.9169,76.9444,76.4394,76.5496,24685.0
2016-04-08 12:00:00,83.35,83.45,83.25,83.25,25454.0,76.5312,76.6231,76.4394,76.4394,25454.0
2016-04-08 12:30:00,83.23,83.42,83.2,83.41,39227.0,76.4211,76.5955,76.3935,76.5863,39227.0
2016-04-08 13:00:00,83.41,83.42,83.15,83.15,18583.0,76.5863,76.5955,76.3476,76.3476,18583.0
2016-04-08 13:30:00,83.17,83.34,83.15,83.31,15321.0,76.366,76.5221,76.3476,76.4945,15321.0
2016-04-08 14:00:00,83.27,83.39,83.25,83.31,20807.0,76.4578,76.568,76.4394,76.4945,20807.0
2016-04-08 14:30:00,83.29,83.34,83.0,83.03,17507.0,76.4762,76.5221,76.2099,76.2374,17507.0
2016-04-08 15:00:00,83.03,83.09,82.8,83.07,44845.0,76.2374,76.2925,76.0262,76.2741,44845.0
2016-04-08 15:30:00,83.06,83.06,82.76,82.98,101503.0,76.265,76.265,75.9895,76.1915,101503.0
2016-04-11 09:30:00,83.62,84.22,82.75,84.17,40299.0,76.7792,77.3301,75.9803,77.2842,40299.0
2016-04-11 10:00:00,84.06,84.4,83.89,83.95,24083.0,77.1832,77.4953,77.0271,77.0822,24083.0
2016-04-11 10:30:00,83.98,84.0,83.74,83.74,36045.0,77.1097,77.1281,76.8893,76.8893,36045.0
2016-04-11 11:00:00,83.75,83.78,83.28,83.39,48866.0,76.8985,76.9261,76.467,76.568,48866.0
2016-04-11 11:30:00,83.33,83.51,83.05,83.51,35196.0,76.5129,76.6782,76.2558,76.6782,35196.0
2016-04-11 12:00:00,83.54,83.75,83.45,83.75,54543.0,76.7057,76.8985,76.6231,76.8985,54543.0
2016-04-11 12:30:00,83.75,83.77,83.49,83.61,17767.0,76.8985,76.9169,76.6598,76.77,17767.0
2016-04-11 13:00:00,83.63,83.99,83.63,83.82,13776.0,76.7883,77.1189,76.7883,76.9628,13776.0
2016-04-11 13:30:00,83.82,83.82,83.58,83.68,34089.0,76.9628,76.9628,76.7424,76.8342,34089.0
2016-04-11 14:00:00,83.7,83.82,83.59,83.68,38185.0,76.8526,76.9628,76.7516,76.8342,38185.0
2016-04-11 14:30:00,83.69,83.86,83.65,83.75,47228.0,76.8434,76.9995,76.8067,76.8985,47228.0
2016-04-11 15:00:00,83.76,83.79,83.29,83.3,72620.0,76.9077,76.9352,76.4762,76.4853,72620.0
2016-04-11 15:30:00,83.29,83.35,83.16,83.17,112914.0,76.4762,76.5312,76.3568,76.366,112914.0
2016-04-12 09:30:00,83.56,83.94,83.45,83.65,37813.0,76.7241,77.073,76.6231,76.8067,37813.0
2016-04-12 10:00:00,83.64,83.64,82.9,83.2,16759.0,76.7975,76.7975,76.1181,76.3935,16759.0
2016-04-12 10:30:00,83.21,83.91,83.21,83.9,13506.0,76.4027,77.0454,76.4027,77.0362,13506.0
2016-04-12 11:00:00,83.9,83.91,83.47,83.75,18320.0,77.0362,77.0454,76.6414,76.8985,18320.0
2016-04-12 11:30:00,83.81,84.0,83.65,83.77,10774.0,76.9536,77.1281,76.8067,76.9169,10774.0
2016-04-12 12:00:00,83.8,83.8,83.5,83.71,13307.0,76.9444,76.9444,76.669,76.8618,13307.0
2016-04-12 12:30:00,83.63,83.91,83.55,83.91,24647.0,76.7883,77.0454,76.7149,77.0454,24647.0
2016-04-12 13:00:00,83.91,83.93,83.7,83.79,24513.0,77.0454,77.0638,76.8526,76.9352,24513.0
2016-04-12 13:30:00,83.83,83.97,83.71,83.95,15341.0,76.972,77.1005,76.8618,77.0822,15341.0
2016-04-12 14:00:00,83.94,84.17,83.83,84.17,26627.0,77.073,77.2842,76.972,77.2842,26627.0
2016-04-12 14:30:00,84.1,84.3,84.09,84.3,25100.0,77.2199,77.4035,77.2107,77.4035,25100.0
2016-04-12 15:00:00,84.26,84.5,84.26,84.39,42056.0,77.3668,77.5872,77.3668,77.4862,42056.0
2016-04-12 15:30:00,84.38,84.44,84.1,84.24,133863.0,77.477,77.5321,77.2199,77.3484,133863.0
2016-04-13 09:30:00,84.69,85.64,84.69,85.57,54436.0,77.7616,78.6339,77.7616,78.5696,54436.0
2016-04-13 10:00:00,85.62,86.28,85.57,86.04,59882.0,78.6155,79.2215,78.5696,79.0012,59882.0
2016-04-13 10:30:00,86.04,86.57,85.69,86.16,57164.0,79.0012,79.4878,78.6798,79.1114,57164.0
2016-04-13 11:00:00,86.14,86.73,86.1,86.7,46225.0,79.093,79.6347,79.0563,79.6072,46225.0
2016-04-13 11:30:00,86.72,86.85,86.41,86.47,69376.0,79.6255,79.7449,79.3409,79.396,69376.0
2016-04-13 12:00:00,86.44,86.46,86.08,86.32,45611.0,79.3685,79.3868,79.0379,79.2583,45611.0
2016-04-13 12:30:00,86.25,86.25,85.79,85.83,57561.0,79.194,79.194,78.7716,78.8084,57561.0
2016-04-13 13:00:00,85.88,86.2,85.88,86.14,29417.0,78.8543,79.1481,78.8543,79.093,29417.0
2016-04-13 13:30:00,86.15,86.46,86.03,86.38,37257.0,79.1022,79.3868,78.992,79.3134,37257.0
2016-04-13 14:00:00,86.34,86.42,86.13,86.13,33093.0,79.2766,79.3501,79.0838,79.0838,33093.0
2016-04-13 14:30:00,86.16,86.28,86.01,86.08,30295.0,79.1114,79.2215,78.9736,79.0379,30295.0
2016-04-13 15:00:00,86.07,86.2,86.03,86.09,37645.0,79.0287,79.1481,78.992,79.0471,37645.0
2016-04-13 15:30:00,86.11,86.48,86.09,86.38,227661.0,79.0655,79.4052,79.0471,79.3134,227661.0
2016-04-14 09:30:00,86.38,86.63,85.63,85.66,23323.0,79.3134,79.5429,78.6247,78.6523,23323.0
2016-04-14 10:00:00,85.72,86.13,85.68,86.03,19629.0,78.7074,79.0838,78.6706,78.992,19629.0
2016-04-14 10:30:00,86.09,86.09,85.43,85.53,24003.0,79.0471,79.0471,78.4411,78.5329,24003.0
2016-04-14 11:00:00,85.53,85.9,85.47,85.62,32746.0,78.5329,78.8726,78.4778,78.6155,32746.0
2016-04-14 11:30:00,85.62,86.27,85.62,86.27,22597.0,78.6155,79.2124,78.6155,79.2124,22597.0
2016-04-14 12:00:00,86.21,86.27,85.98,86.08,22800.0,79.1573,79.2124,78.9461,79.0379,22800.0
2016-04-14 12:30:00,86.0,86.13,85.78,85.78,9200.0,78.9644,79.0838,78.7624,78.7624,9200.0
2016-04-14 13:00:00,85.77,85.9,85.61,85.72,7893.0,78.7533,78.8726,78.6064,78.7074,7893.0
2016-04-14 13:30:00,85.76,85.97,85.71,85.71,31381.0,78.7441,78.9369,78.6982,78.6982,31381.0
2016-04-14 14:00:00,85.75,85.93,85.75,85.88,9430.0,78.7349,78.9002,78.7349,78.8543,9430.0
2016-04-14 14:30:00,85.87,85.91,85.68,85.71,12515.0,78.8451,78.8818,78.6706,78.6982,12515.0
2016-04-14 15:00:00,85.7,85.82,85.64,85.67,39140.0,78.689,78.7992,78.6339,78.6614,39140.0
2016-04-14 15:30:00,85.64,85.73,85.54,85.6,101158.0,78.6339,78.7165,78.5421,78.5972,101158.0
2016-04-15 09:30:00,85.34,86.13,84.23,86.02,74348.0,78.3584,79.0838,77.3393,78.9828,74348.0
2016-04-15 10:00:00,86.11,86.59,85.97,86.54,55878.0,79.0655,79.5062,78.9369,79.4603,55878.0
2016-04-15 10:30:00,86.5,86.65,86.06,86.08,51892.0,79.4235,79.5613,79.0195,79.0379,51892.0
2016-04-15 11:00:00,86.15,86.21,86.07,86.12,19183.0,79.1022,79.1573,79.0287,79.0746,19183.0
2016-04-15 11:30:00,86.1,86.25,86.08,86.1,17255.0,79.0563,79.194,79.0379,79.0563,17255.0
2016-04-15 12:00:00,86.1,86.19,85.98,86.09,31006.0,79.0563,79.1389,78.9461,79.0471,31006.0
2016-04-15 12:30:00,86.06,86.15,85.81,85.91,33546.0,79.0195,79.1022,78.79,78.8818,33546.0
2016-04-15 13:00:00,85.88,85.92,85.78,85.81,16378.0,78.8543,78.891,78.7624,78.79,16378.0
2016-04-15 13:30:00,85.78,85.82,85.73,85.76,27816.0,78.7624,78.7992,78.7165,78.7441,27816.0
2016-04-15 14:00:00,85.72,85.77,85.46,85.5,54875.0,78.7074,78.7533,78.4686,78.5054,54875.0
2016-04-15 14:30:00,85.5,85.53,85.34,85.4,37825.0,78.5054,78.5329,78.3584,78.4135,37825.0
2016-04-15 15:00:00,85.42,85.78,85.42,85.76,109140.0,78.4319,78.7624,78.4319,78.7441,109140.0
2016-04-15 15:30:00,85.79,85.79,85.21,85.46,258147.0,78.7716,78.7716,78.2391,78.4686,258147.0
2016-04-18 09:30:00,84.12,86.97,82.55,86.47,383335.0,77.2382,79.8551,75.7967,79.396,383335.0
2016-04-18 10:00:00,86.47,87.63,85.86,86.98,247459.0,79.396,80.4611,78.8359,79.8643,247459.0
2016-04-18 10:30:00,86.88,87.49,86.32,86.41,105400.0,79.7725,80.3326,79.2583,79.3409,105400.0
2016-04-18 11:00:00,86.3,86.68,85.8,86.61,127001.0,79.2399,79.5888,78.7808,79.5245,127001.0
2016-04-18 11:30:00,86.56,87.04,86.26,86.9,94736.0,79.4786,79.9194,79.2032,79.7908,94736.0
2016-04-18 12:00:00,86.97,87.07,86.82,86.97,42713.0,79.8551,79.9469,79.7174,79.8551,42713.0
2016-04-18 12:30:00,86.97,87.06,86.77,86.84,33781.0,79.8551,79.9377,79.6715,79.7357,33781.0
2016-04-18 13:00:00,86.81,86.92,86.4,86.44,33027.0,79.7082,79.8092,79.3317,79.3685,33027.0
2016-04-18 13:30:00,86.41,86.56,86.23,86.5,48183.0,79.3409,79.4786,79.1756,79.4235,48183.0
2016-04-18 14:00:00,86.5,87.03,86.46,87.0,118919.0,79.4235,79.9102,79.3868,79.8826,118919.0
2016-04-18 14:30:00,87.0,87.83,86.94,87.5,81896.0,79.8826,80.6447,79.8275,80.3417,81896.0
2016-04-18 15:00:00,87.54,87.54,87.06,87.21,78131.0,80.3785,80.3785,79.9377,80.0755,78131.0
2016-04-18 15:30:00,87.21,87.49,87.02,87.25,255762.0,80.0755,80.3326,79.901,80.1122,255762.0
2016-04-19 09:30:00,88.14,89.3,87.75,88.95,188114.0,80.9294,81.9945,80.5713,81.6731,188114.0
2016-04-19 10:00:00,88.99,89.43,88.35,88.8,134513.0,81.7098,82.1138,81.1222,81.5354,134513.0
2016-04-19 10:30:00,88.74,88.89,88.08,88.19,53394.0,81.4803,81.618,80.8743,80.9753,53394.0
2016-04-19 11:00:00,88.25,88.27,87.82,87.83,80704.0,81.0304,81.0487,80.6356,80.6447,80704.0
2016-04-19 11:30:00,87.84,88.23,87.84,88.15,36706.0,80.6539,81.012,80.6539,80.9386,36706.0
2016-04-19 12:00:00,88.12,88.18,87.87,88.12,34736.0,80.911,80.9661,80.6815,80.911,34736.0
2016-04-19 12:30:00,88.09,88.13,87.97,88.03,46398.0,80.8835,80.9202,80.7733,80.8284,46398.0
2016-04-19 13:00:00,88.02,88.29,87.99,88.18,29290.0,80.8192,81.0671,80.7917,80.9661,29290.0
2016-04-19 13:30:00,88.22,88.22,87.94,87.99,43929.0,81.0028,81.0028,80.7457,80.7917,43929.0
2016-04-19 14:00:00,88.01,88.11,87.98,87.99,33104.0,80.81,80.9018,80.7825,80.7917,33104.0
2016-04-19 14:30:00,88.0,88.18,87.98,88.09,43992.0,80.8008,80.9661,80.7825,80.8835,43992.0
2016-04-19 15:00:00,88.09,88.23,88.07,88.16,69957.0,80.8835,81.012,80.8651,80.9477,69957.0
2016-04-19 15:30:00,88.17,88.49,88.15,88.45,207149.0,80.9569,81.2507,80.9386,81.214,207149.0
2016-04-20 09:30:00,88.65,88.82,88.08,88.5,66010.0,81.3977,81.5537,80.8743,81.2599,66010.0
2016-04-20 10:00:00,88.62,88.74,88.23,88.32,58488.0,81.3701,81.4803,81.012,81.0947,58488.0
2016-04-20 10:30:00,88.33,88.62,88.29,88.4,103208.0,81.1038,81.3701,81.0671,81.1681,103208.0
2016-04-20 11:00:00,88.37,88.8,88.33,88.79,27910.0,81.1406,81.5354,81.1038,81.5262,27910.0
2016-04-20 11:30:00,88.75,88.78,88.56,88.59,14209.0,81.4895,81.517,81.315,81.3426,14209.0
2016-04-20 12:00:00,88.63,88.65,88.43,88.53,21587.0,81.3793,81.3977,81.1957,81.2875,21587.0
2016-04-20 12:30:00,88.55,88.76,88.51,88.56,26950.0,81.3058,81.4987,81.2691,81.315,26950.0
2016-04-20 13:00:00,88.59,88.73,88.54,88.73,26377.0,81.3426,81.4711,81.2967,81.4711,26377.0
2016-04-20 13:30:00,88.73,88.99,88.72,88.87,20782.0,81.4711,81.7098,81.4619,81.5997,20782.0
2016-04-20 14:00:00,88.85,89.02,88.85,88.97,41102.0,81.5813,81.7374,81.5813,81.6915,41102.0
2016-04-20 14:30:00,88.97,89.07,88.91,89.05,32042.0,81.6915,81.7833,81.6364,81.7649,32042.0
2016-04-20 15:00:00,89.06,89.16,88.97,89.06,62525.0,81.7741,81.8659,81.6915,81.7741,62525.0
2016-04-20 15:30:00,89.06,89.13,88.94,88.95,175175.0,81.7741,81.8384,81.6639,81.6731,175175.0
2016-04-21 09:30:00,88.67,88.67,87.08,87.56,81021.0,81.416,81.416,79.9561,80.3968,81021.0
2016-04-21 10:00:00,87.59,88.18,87.16,87.76,51394.0,80.4244,80.9661,80.0296,80.5805,51394.0
2016-04-21 10:30:00,87.73,87.88,87.52,87.66,65785.0,80.5529,80.6906,80.3601,80.4886,65785.0
2016-04-21 11:00:00,87.71,87.83,87.6,87.83,75099.0,80.5346,80.6447,80.4336,80.6447,75099.0
2016-04-21 11:30:00,87.81,87.83,87.18,87.25,107511.0,80.6264,80.6447,80.0479,80.1122,107511.0
2016-04-21 12:00:00,87.25,87.39,87.2,87.29,58971.0,80.1122,80.2407,80.0663,80.1489,58971.0
2016-04-21 12:30:00,87.27,87.5,87.25,87.48,25715.0,80.1306,80.3417,80.1122,80.3234,25715.0
2016-04-21 13:00:00,87.53,87.6,87.23,87.25,82057.0,80.3693,80.4336,80.0938,80.1122,82057.0
2016-04-21 13:30:00,87.27,87.29,86.75,86.76,134304.0,80.1306,80.1489,79.6531,79.6623,134304.0
2016-04-21 14:00:00,86.76,86.88,86.42,86.46,77586.0,79.6623,79.7725,79.3501,79.3868,77586.0
2016-04-21 14:30:00,86.45,86.55,85.84,86.03,104283.0,79.3776,79.4695,78.8175,78.992,104283.0
2016-04-21 15:00:00,86.03,86.29,85.83,85.95,72172.0,78.992,79.2307,78.8084,78.9185,72172.0
2016-04-21 15:30:00,85.95,86.08,85.75,85.93,191691.0,78.9185,79.0379,78.7349,78.9002,191691.0
2016-04-22 09:30:00,85.92,87.1,85.77,86.99,52075.0,78.891,79.9745,78.7533,79.8735,52075.0
2016-04-22 10:00:00,87.06,87.24,86.9,87.0,34842.0,79.9377,80.103,79.7908,79.8826,34842.0
2016-04-22 10:30:00,87.03,87.09,86.11,86.11,32316.0,79.9102,79.9653,79.0655,79.0655,32316.0
2016-04-22 11:00:00,86.11,86.19,85.91,86.07,49644.0,79.0655,79.1389,78.8818,79.0287,49644.0
2016-04-22 11:30:00,86.11,86.26,85.86,86.1,35264.0,79.0655,79.2032,78.8359,79.0563,35264.0
2016-04-22 12:00:00,86.12,86.18,85.82,85.83,21821.0,79.0746,79.1297,78.7992,78.8084,21821.0
2016-04-22 12:30:00,85.85,86.13,85.83,86.03,26830.0,78.8267,79.0838,78.8084,78.992,26830.0
2016-04-22 13:00:00,86.06,86.09,85.94,85.94,23921.0,79.0195,79.0471,78.9094,78.9094,23921.0
2016-04-22 13:30:00,85.98,86.31,85.84,85.89,35379.0,78.9461,79.2491,78.8175,78.8634,35379.0
2016-04-22 14:00:00,85.84,86.06,85.8,86.06,26533.0,78.8175,79.0195,78.7808,79.0195,26533.0
2016-04-22 14:30:00,86.08,86.14,85.89,86.0,28666.0,79.0379,79.093,78.8634,78.9644,28666.0
2016-04-22 15:00:00,86.0,86.0,85.78,85.92,41784.0,78.9644,78.9644,78.7624,78.891,41784.0
2016-04-22 15:30:00,85.92,86.03,85.85,86.03,84600.0,78.891,78.992,78.8267,78.992,84600.0
2016-04-25 09:30:00,85.7,86.17,85.51,85.91,42367.0,78.689,79.1205,78.5145,78.8818,42367.0
2016-04-25 10:00:00,85.84,85.98,85.51,85.8,23941.0,78.8175,78.9461,78.5145,78.7808,23941.0
2016-04-25 10:30:00,85.78,85.9,85.17,85.22,44537.0,78.7624,78.8726,78.2024,78.2483,44537.0
2016-04-25 11:00:00,85.22,85.43,85.13,85.22,27462.0,78.2483,78.4411,78.1656,78.2483,27462.0
2016-04-25 11:30:00,85.16,85.16,84.57,84.57,35952.0,78.1932,78.1932,77.6514,77.6514,35952.0
2016-04-25 12:00:00,84.56,84.77,84.42,84.77,24957.0,77.6423,77.8351,77.5137,77.8351,24957.0
2016-04-25 12:30:00,84.76,84.94,84.61,84.92,7055.0,77.8259,77.9912,77.6882,77.9728,7055.0
2016-04-25 13:00:00,84.94,85.36,84.94,85.36,12995.0,77.9912,78.3768,77.9912,78.3768,12995.0
2016-04-25 13:30:00,85.36,85.37,85.06,85.08,14315.0,78.3768,78.386,78.1013,78.1197,14315.0
2016-04-25 14:00:00,85.11,85.17,85.0,85.0,16781.0,78.1473,78.2024,78.0463,78.0463,16781.0
2016-04-25 14:30:00,85.08,85.11,84.86,84.94,24679.0,78.1197,78.1473,77.9177,77.9912,24679.0
2016-04-25 15:00:00,84.95,85.11,84.92,85.02,26728.0,78.0003,78.1473,77.9728,78.0646,26728.0
2016-04-25 15:30:00,85.02,85.06,84.89,84.96,81535.0,78.0646,78.1013,77.9453,78.0095,81535.0
2016-04-26 09:30:00,85.06,85.35,84.73,85.29,43593.0,78.1013,78.3676,77.7983,78.3125,43593.0
2016-04-26 10:00:00,85.25,85.5,84.61,84.72,62577.0,78.2758,78.5054,77.6882,77.7892,62577.0
2016-04-26 10:30:00,84.64,85.45,84.64,85.01,33955.0,77.7157,78.4594,77.7157,78.0554,33955.0
2016-04-26 11:00:00,84.98,85.88,84.97,85.81,33874.0,78.0279,78.8543,78.0187,78.79,33874.0
2016-04-26 11:30:00,85.82,86.03,85.75,85.92,39855.0,78.7992,78.992,78.7349,78.891,39855.0
2016-04-26 12:00:00,85.86,86.02,85.79,85.96,21605.0,78.8359,78.9828,78.7716,78.9277,21605.0
2016-04-26 12:30:00,85.98,86.0,85.59,85.64,31327.0,78.9461,78.9644,78.588,78.6339,31327.0
2016-04-26 13:00:00,85.68,85.75,85.63,85.66,21619.0,78.6706,78.7349,78.6247,78.6523,21619.0
2016-04-26 13:30:00,85.69,85.72,85.48,85.58,15707.0,78.6798,78.7074,78.487,78.5788,15707.0
2016-04-26 14:00:00,85.57,85.79,85.5,85.67,23385.0,78.5696,78.7716,78.5054,78.6614,23385.0
2016-04-26 14:30:00,85.67,85.81,85.65,85.76,33643.0,78.6614,78.79,78.6431,78.7441,33643.0
2016-04-26 15:00:00,85.72,85.89,85.7,85.75,20123.0,78.7074,78.8634,78.689,78.7349,20123.0
2016-04-26 15:30:00,85.75,85.85,85.49,85.55,144693.0,78.7349,78.8267,78.4962,78.5513,144693.0
2016-04-27 09:30:00,85.21,86.15,85.21,86.01,29226.0,78.2391,79.1022,78.2391,78.9736,29226.0
2016-04-27 10:00:00,86.06,86.2,85.71,85.77,23962.0,79.0195,79.1481,78.6982,78.7533,23962.0
2016-04-27 10:30:00,85.71,85.71,84.73,85.27,88246.0,78.6982,78.6982,77.7983,78.2942,88246.0
2016-04-27 11:00:00,85.26,85.66,85.2,85.53,52152.0,78.285,78.6523,78.2299,78.5329,52152.0
2016-04-27 11:30:00,85.64,86.12,85.52,86.05,45222.0,78.6339,79.0746,78.5237,79.0104,45222.0
2016-04-27 12:00:00,86.0,86.07,85.66,85.77,27955.0,78.9644,79.0287,78.6523,78.7533,27955.0
2016-04-27 12:30:00,85.81,86.01,85.67,85.7,30782.0,78.79,78.9736,78.6614,78.689,30782.0
2016-04-27 13:00:00,85.7,85.72,85.57,85.61,19900.0,78.689,78.7074,78.5696,78.6064,19900.0
2016-04-27 13:30:00,85.59,85.92,85.57,85.87,41298.0,78.588,78.891,78.5696,78.8451,41298.0
2016-04-27 14:00:00,85.83,86.12,85.63,86.01,40777.0,78.8084,79.0746,78.6247,78.9736,40777.0
2016-04-27 14:30:00,86.08,86.14,85.89,86.14,36200.0,79.0379,79.093,78.8634,79.093,36200.0
2016-04-27 15:00:00,86.11,86.42,86.08,86.37,59905.0,79.0655,79.3501,79.0379,79.3042,59905.0
2016-04-27 15:30:00,86.38,86.4,86.15,86.27,150006.0,79.3134,79.3317,79.1022,79.2124,150006.0
2016-04-28 09:30:00,86.0,86.0,85.31,85.73,38526.0,78.9644,78.9644,78.3309,78.7165,38526.0
2016-04-28 10:00:00,85.65,86.26,85.53,85.99,14561.0,78.6431,79.2032,78.5329,78.9553,14561.0
2016-04-28 10:30:00,85.98,85.99,85.5,85.71,19582.0,78.9461,78.9553,78.5054,78.6982,19582.0
2016-04-28 11:00:00,85.74,85.89,85.52,85.89,14953.0,78.7257,78.8634,78.5237,78.8634,14953.0
2016-04-28 11:30:00,85.87,86.03,85.65,85.74,15023.0,78.8451,78.992,78.6431,78.7257,15023.0
2016-04-28 12:00:00,85.74,85.85,85.49,85.61,12240.0,78.7257,78.8267,78.4962,78.6064,12240.0
2016-04-28 12:30:00,85.64,85.79,85.52,85.7,10461.0,78.6339,78.7716,78.5237,78.689,10461.0
2016-04-28 13:00:00,85.73,85.79,85.46,85.57,13616.0,78.7165,78.7716,78.4686,78.5696,13616.0
2016-04-28 13:30:00,85.59,85.77,85.56,85.77,11105.0,78.588,78.7533,78.5604,78.7533,11105.0
2016-04-28 14:00:00,85.76,85.77,85.43,85.5,19409.0,78.7441,78.7533,78.4411,78.5054,19409.0
2016-04-28 14:30:00,85.5,85.52,84.96,85.01,38032.0,78.5054,78.5237,78.0095,78.0554,38032.0
2016-04-28 15:00:00,85.01,85.13,84.41,84.45,40529.0,78.0554,78.1656,77.5045,77.5413,40529.0
2016-04-28 15:30:00,84.45,84.73,84.4,84.69,69835.0,77.5413,77.7983,77.4953,77.7616,69835.0
2016-04-29 09:30:00,84.04,84.4,83.61,83.67,41483.0,77.1648,77.4953,76.77,76.8251,41483.0
2016-04-29 10:00:00,83.74,83.93,83.29,83.46,40734.0,76.8893,77.0638,76.4762,76.6322,40734.0
2016-04-29 10:30:00,83.47,84.0,83.23,83.52,32275.0,76.6414,77.1281,76.4211,76.6873,32275.0
2016-04-29 11:00:00,83.54,83.7,83.2,83.26,47522.0,76.7057,76.8526,76.3935,76.4486,47522.0
2016-04-29 11:30:00,83.23,83.48,82.89,83.2,73092.0,76.4211,76.6506,76.1089,76.3935,73092.0
2016-04-29 12:00:00,83.15,83.18,82.71,83.01,62530.0,76.3476,76.3752,75.9436,76.2191,62530.0
2016-04-29 12:30:00,82.95,83.07,82.65,82.69,28791.0,76.164,76.2741,75.8885,75.9252,28791.0
2016-04-29 13:00:00,82.69,83.01,82.67,82.98,23946.0,75.9252,76.2191,75.9069,76.1915,23946.0
2016-04-29 13:30:00,83.0,83.01,82.62,82.79,22074.0,76.2099,76.2191,75.861,76.0171,22074.0
2016-04-29 14:00:00,82.79,83.02,82.57,82.91,44368.0,76.0171,76.2282,75.8151,76.1272,44368.0
2016-04-29 14:30:00,82.91,82.94,82.58,82.63,33481.0,76.1272,76.1548,75.8242,75.8701,33481.0
2016-04-29 15:00:00,82.65,82.79,82.59,82.6,61355.0,75.8885,76.0171,75.8334,75.8426,61355.0
2016-04-29 15:30:00,82.6,82.95,82.57,82.88,176094.0,75.8426,76.164,75.8151,76.0997,176094.0
2016-05-02 09:30:00,83.27,83.61,82.66,83.32,30193.0,76.4578,76.77,75.8977,76.5037,30193.0
2016-05-02 10:00:00,83.36,83.48,83.0,83.0,33127.0,76.5404,76.6506,76.2099,76.2099,33127.0
2016-05-02 10:30:00,83.02,83.02,82.45,82.54,35746.0,76.2282,76.2282,75.7049,75.7875,35746.0
2016-05-02 11:00:00,82.57,83.04,82.57,82.98,28265.0,75.8151,76.2466,75.8151,76.1915,28265.0
2016-05-02 11:30:00,83.0,83.23,82.9,83.1,17857.0,76.2099,76.4211,76.1181,76.3017,17857.0
2016-05-02 12:00:00,83.09,83.35,83.08,83.33,15127.0,76.2925,76.5312,76.2833,76.5129,15127.0
2016-05-02 12:30:00,83.34,83.58,83.22,83.58,31287.0,76.5221,76.7424,76.4119,76.7424,31287.0
2016-05-02 13:00:00,83.55,83.77,83.48,83.55,29946.0,76.7149,76.9169,76.6506,76.7149,29946.0
2016-05-02 13:30:00,83.58,83.6,83.39,83.49,14233.0,76.7424,76.7608,76.568,76.6598,14233.0
2016-05-02 14:00:00,83.46,83.79,83.46,83.69,25380.0,76.6322,76.9352,76.6322,76.8434,25380.0
2016-05-02 14:30:00,83.69,83.7,83.36,83.44,57858.0,76.8434,76.8526,76.5404,76.6139,57858.0
2016-05-02 15:00:00,83.44,83.48,83.34,83.4,53991.0,76.6139,76.6506,76.5221,76.5772,53991.0
2016-05-02 15:30:00,83.42,83.48,83.36,83.39,89095.0,76.5955,76.6506,76.5404,76.568,89095.0
2016-05-03 09:30:00,82.65,82.71,81.28,81.42,112363.0,75.8885,75.9436,74.6306,74.7591,112363.0
2016-05-03 10:00:00,81.46,81.99,81.23,81.88,32380.0,74.7959,75.2825,74.5847,75.1815,32380.0
2016-05-03 10:30:00,81.82,82.09,81.54,81.94,26950.0,75.1264,75.3743,74.8693,75.2366,26950.0
2016-05-03 11:00:00,81.97,82.14,81.84,82.0,27149.0,75.2641,75.4202,75.1448,75.2917,27149.0
2016-05-03 11:30:00,81.93,82.6,81.91,82.51,33711.0,75.2274,75.8426,75.209,75.76,33711.0
2016-05-03 12:00:00,82.51,82.62,82.34,82.62,26928.0,75.76,75.861,75.6039,75.861,26928.0
2016-05-03 12:30:00,82.58,82.95,82.58,82.94,26118.0,75.8242,76.164,75.8242,76.1548,26118.0
2016-05-03 13:00:00,82.92,83.03,82.77,82.99,36273.0,76.1364,76.2374,75.9987,76.2007,36273.0
2016-05-03 13:30:00,83.01,83.24,82.92,83.02,115126.0,76.2191,76.4302,76.1364,76.2282,115126.0
2016-05-03 14:00:00,83.02,83.42,83.02,83.4,83993.0,76.2282,76.5955,76.2282,76.5772,83993.0
2016-05-03 14:30:00,83.39,83.57,83.29,83.48,60568.0,76.568,76.7332,76.4762,76.6506,60568.0
2016-05-03 15:00:00,83.48,83.58,83.33,83.55,65570.0,76.6506,76.7424,76.5129,76.7149,65570.0
2016-05-03 15:30:00,83.54,83.69,83.35,83.63,160637.0,76.7057,76.8434,76.5312,76.7883,160637.0
2016-05-04 09:30:00,82.98,83.52,82.6,83.5,64770.0,76.3952,76.8923,76.0453,76.8739,64770.0
2016-05-04 10:00:00,83.57,83.75,83.12,83.44,79228.0,76.9384,77.1041,76.5241,76.8187,79228.0
2016-05-04 10:30:00,83.32,83.39,83.11,83.28,80349.0,76.7082,76.7726,76.5149,76.6714,80349.0
2016-05-04 11:00:00,83.25,83.48,82.77,82.79,56162.0,76.6438,76.8555,76.2018,76.2203,56162.0
2016-05-04 11:30:00,82.76,83.13,82.74,83.0,24544.0,76.1926,76.5333,76.1742,76.4136,24544.0
2016-05-04 12:00:00,82.93,83.08,82.83,82.91,28998.0,76.3492,76.4872,76.2571,76.3307,28998.0
2016-05-04 12:30:00,82.91,83.03,82.72,82.83,22659.0,76.3307,76.4412,76.1558,76.2571,22659.0
2016-05-04 13:00:00,82.78,82.91,82.73,82.85,15416.0,76.2111,76.3307,76.165,76.2755,15416.0
2016-05-04 13:30:00,82.85,83.01,82.66,82.72,26074.0,76.2755,76.4228,76.1006,76.1558,26074.0
2016-05-04 14:00:00,82.72,82.73,82.58,82.73,21534.0,76.1558,76.165,76.0269,76.165,21534.0
2016-05-04 14:30:00,82.72,82.72,82.56,82.58,27231.0,76.1558,76.1558,76.0085,76.0269,27231.0
2016-05-04 15:00:00,82.58,82.68,82.5,82.57,25868.0,76.0269,76.119,75.9533,76.0177,25868.0
2016-05-04 15:30:00,82.57,82.73,82.29,82.3,143568.0,76.0177,76.165,75.7599,75.7691,143568.0
2016-05-05 09:30:00,82.62,83.31,81.69,82.28,69909.0,76.0638,76.699,75.2075,75.7507,69909.0
2016-05-05 10:00:00,82.27,82.65,82.1,82.42,109897.0,75.7415,76.0914,75.585,75.8796,109897.0
2016-05-05 10:30:00,82.42,82.81,82.28,82.67,102940.0,75.8796,76.2387,75.7507,76.1098,102940.0
2016-05-05 11:00:00,82.63,82.79,82.41,82.55,29130.0,76.073,76.2203,75.8704,75.9993,29130.0
2016-05-05 11:30:00,82.57,82.78,82.49,82.49,39013.0,76.0177,76.2111,75.9441,75.9441,39013.0
2016-05-05 12:00:00,82.5,82.63,82.26,82.35,24049.0,75.9533,76.073,75.7323,75.8152,24049.0
2016-05-05 12:30:00,82.31,82.61,82.25,82.56,13542.0,75.7784,76.0545,75.7231,76.0085,13542.0
2016-05-05 13:00:00,82.55,82.55,81.99,82.0,14017.0,75.9993,75.9993,75.4837,75.493,14017.0
2016-05-05 13:30:00,82.0,82.28,81.99,82.03,11996.0,75.493,75.7507,75.4837,75.5206,11996.0
2016-05-05 14:00:00,82.03,82.34,81.94,82.3,22567.0,75.5206,75.806,75.4377,75.7691,22567.0
2016-05-05 14:30:00,82.31,82.44,82.21,82.23,22041.0,75.7784,75.898,75.6863,75.7047,22041.0
2016-05-05 15:00:00,82.24,82.42,82.13,82.4,35975.0,75.7139,75.8796,75.6126,75.8612,35975.0
2016-05-05 15:30:00,82.4,82.4,82.04,82.18,126650.0,75.8612,75.8612,75.5298,75.6587,126650.0
2016-05-06 09:30:00,81.98,82.89,81.27,81.73,43144.0,75.4745,76.3123,74.8209,75.2444,43144.0
2016-05-06 10:00:00,81.75,82.32,81.38,81.65,45503.0,75.2628,75.7876,74.9221,75.1707,45503.0
2016-05-06 10:30:00,81.65,81.7,81.12,81.27,45434.0,75.1707,75.2168,74.6828,74.8209,45434.0
2016-05-06 11:00:00,81.28,81.7,81.28,81.62,11843.0,74.8301,75.2168,74.8301,75.1431,11843.0
2016-05-06 11:30:00,81.68,81.72,81.31,81.67,36658.0,75.1983,75.2352,74.8577,75.1891,36658.0
2016-05-06 12:00:00,81.69,82.02,81.65,81.94,12109.0,75.2075,75.5114,75.1707,75.4377,12109.0
2016-05-06 12:30:00,81.98,82.32,81.86,82.19,19336.0,75.4745,75.7876,75.3641,75.6679,19336.0
2016-05-06 13:00:00,82.24,82.55,82.22,82.51,18669.0,75.7139,75.9993,75.6955,75.9625,18669.0
2016-05-06 13:30:00,82.46,82.63,82.28,82.63,15238.0,75.9164,76.073,75.7507,76.073,15238.0
2016-05-06 14:00:00,82.64,82.9,82.54,82.87,34417.0,76.0822,76.3215,75.9901,76.2939,34417.0
2016-05-06 14:30:00,82.87,83.09,82.76,82.98,36785.0,76.2939,76.4965,76.1926,76.3952,36785.0
2016-05-06 15:00:00,82.97,83.1,82.89,83.04,50093.0,76.386,76.5057,76.3123,76.4504,50093.0
2016-05-06 15:30:00,83.03,83.14,82.92,83.14,134252.0,76.4412,76.5425,76.3399,76.5425,134252.0
2016-05-09 09:30:00,82.93,83.17,81.33,82.75,27731.0,76.3492,76.5701,74.8761,76.1834,27731.0
2016-05-09 10:00:00,82.71,83.05,82.58,83.05,34097.0,76.1466,76.4596,76.0269,76.4596,34097.0
2016-05-09 10:30:00,83.03,83.52,82.94,83.48,51537.0,76.4412,76.8923,76.3584,76.8555,51537.0
2016-05-09 11:00:00,83.51,83.8,83.44,83.8,89557.0,76.8831,77.1501,76.8187,77.1501,89557.0
2016-05-09 11:30:00,83.81,83.87,83.43,83.54,72299.0,77.1593,77.2146,76.8095,76.9107,72299.0
2016-05-09 12:00:00,83.52,83.91,83.48,83.82,58095.0,76.8923,77.2514,76.8555,77.1685,58095.0
2016-05-09 12:30:00,83.86,84.05,83.78,83.9,20732.0,77.2054,77.3803,77.1317,77.2422,20732.0
2016-05-09 13:00:00,83.88,84.07,83.78,83.89,21708.0,77.2238,77.3987,77.1317,77.233,21708.0
2016-05-09 13:30:00,83.9,83.95,83.48,83.49,24927.0,77.2422,77.2882,76.8555,76.8647,24927.0
2016-05-09 14:00:00,83.5,83.86,83.46,83.63,99446.0,76.8739,77.2054,76.8371,76.9936,99446.0
2016-05-09 14:30:00,83.63,84.01,83.56,84.0,72909.0,76.9936,77.3434,76.9292,77.3342,72909.0
2016-05-09 15:00:00,83.99,84.22,83.92,84.19,134524.0,77.325,77.5368,77.2606,77.5092,134524.0
2016-05-09 15:30:00,84.13,84.2,83.87,83.92,186850.0,77.4539,77.5184,77.2146,77.2606,186850.0
2016-05-10 09:30:00,84.0,85.27,84.0,84.95,41287.0,77.3342,78.5035,77.3342,78.2089,41287.0
2016-05-10 10:00:00,85.0,85.54,84.87,85.31,56068.0,78.2549,78.752,78.1352,78.5403,56068.0
2016-05-10 10:30:00,85.34,85.62,85.34,85.62,40053.0,78.5679,78.8257,78.5679,78.8257,40053.0
2016-05-10 11:00:00,85.59,85.62,85.03,85.08,55606.0,78.7981,78.8257,78.2825,78.3285,55606.0
2016-05-10 11:30:00,85.11,85.31,84.98,85.28,37303.0,78.3562,78.5403,78.2365,78.5127,37303.0
2016-05-10 12:00:00,85.27,85.69,85.25,85.57,27887.0,78.5035,78.8901,78.485,78.7797,27887.0
2016-05-10 12:30:00,85.59,85.59,85.43,85.5,23186.0,78.7981,78.7981,78.6508,78.7152,23186.0
2016-05-10 13:00:00,85.49,85.54,85.31,85.41,37967.0,78.706,78.752,78.5403,78.6324,37967.0
2016-05-10 13:30:00,85.42,85.59,85.33,85.5,29661.0,78.6416,78.7981,78.5587,78.7152,29661.0
2016-05-10 14:00:00,85.52,85.58,85.44,85.45,26577.0,78.7336,78.7889,78.66,78.6692,26577.0
2016-05-10 14:30:00,85.42,85.56,85.37,85.38,22857.0,78.6416,78.7704,78.5955,78.6047,22857.0
2016-05-10 15:00:00,85.37,85.47,85.25,85.37,84990.0,78.5955,78.6876,78.485,78.5955,84990.0
2016-05-10 15:30:00,85.36,85.39,85.26,85.32,89506.0,78.5863,78.6139,78.4943,78.5495,89506.0
2016-05-11 09:30:00,85.03,85.37,83.94,83.98,34729.0,78.2825,78.5955,77.279,77.3158,34729.0
2016-05-11 10:00:00,83.99,84.08,83.58,83.69,22561.0,77.325,77.4079,76.9476,77.0488,22561.0
2016-05-11 10:30:00,83.7,83.97,83.69,83.91,25110.0,77.058,77.3066,77.0488,77.2514,25110.0
2016-05-11 11:00:00,83.86,83.9,83.47,83.66,18837.0,77.2054,77.2422,76.8463,77.0212,18837.0
2016-05-11 11:30:00,83.66,83.78,83.31,83.47,61544.0,77.0212,77.1317,76.699,76.8463,61544.0
2016-05-11 12:00:00,83.53,83.73,83.43,83.69,20790.0,76.9015,77.0857,76.8095,77.0488,20790.0
2016-05-11 12:30:00,83.72,83.75,83.55,83.65,7819.0,77.0765,77.1041,76.92,77.012,7819.0
2016-05-11 13:00:00,83.69,83.78,83.48,83.55,12525.0,77.0488,77.1317,76.8555,76.92,12525.0
2016-05-11 13:30:00,83.52,83.74,83.52,83.58,23674.0,76.8923,77.0949,76.8923,76.9476,23674.0
2016-05-11 14:00:00,83.55,83.55,83.17,83.3,25680.0,76.92,76.92,76.5701,76.6898,25680.0
2016-05-11 14:30:00,83.32,83.35,83.05,83.19,17979.0,76.7082,76.7358,76.4596,76.5885,17979.0
2016-05-11 15:00:00,83.21,83.32,83.12,83.14,16975.0,76.6069,76.7082,76.5241,76.5425,16975.0
2016-05-11 15:30:00,83.17,83.51,83.16,83.37,136280.0,76.5701,76.8831,76.5609,76.7542,136280.0
2016-05-12 09:30:00,83.82,84.08,83.24,83.24,22511.0,77.1685,77.4079,76.6346,76.6346,22511.0
2016-05-12 10:00:00,83.21,83.55,82.95,83.12,14278.0,76.6069,76.92,76.3676,76.5241,14278.0
2016-05-12 10:30:00,83.09,83.26,82.93,83.05,22017.0,76.4965,76.653,76.3492,76.4596,22017.0
2016-05-12 11:00:00,83.06,83.14,82.59,82.62,8235.0,76.4688,76.5425,76.0361,76.0638,8235.0
2016-05-12 11:30:00,82.56,82.87,82.55,82.62,10158.0,76.0085,76.2939,75.9993,76.0638,10158.0
2016-05-12 12:00:00,82.59,82.84,82.49,82.84,9894.0,76.0361,76.2663,75.9441,76.2663,9894.0
2016-05-12 12:30:00,82.82,82.91,82.6,82.85,6336.0,76.2479,76.3307,76.0453,76.2755,6336.0
2016-05-12 13:00:00,82.89,82.97,82.66,82.81,19376.0,76.3123,76.386,76.1006,76.2387,19376.0
2016-05-12 13:30:00,82.78,82.92,82.63,82.84,9421.0,76.2111,76.3399,76.073,76.2663,9421.0
2016-05-12 14:00:00,82.8,83.24,82.8,83.09,18705.0,76.2295,76.6346,76.2295,76.4965,18705.0
2016-05-12 14:30:00,83.06,83.25,82.98,83.06,31660.0,76.4688,76.6438,76.3952,76.4688,31660.0
2016-05-12 15:00:00,83.02,83.18,82.89,82.91,28853.0,76.432,76.5793,76.3123,76.3307,28853.0
2016-05-12 15:30:00,82.89,82.9,82.65,82.77,75307.0,76.3123,76.3215,76.0914,76.2018,75307.0
2016-05-13 09:30:00,82.32,82.32,81.19,81.81,76939.0,75.7876,75.7876,74.7472,75.318,76939.0
2016-05-13 10:00:00,81.89,82.24,81.56,81.78,20980.0,75.3917,75.7139,75.0879,75.2904,20980.0
2016-05-13 10:30:00,81.75,81.75,81.16,81.67,53013.0,75.2628,75.2628,74.7196,75.1891,53013.0
2016-05-13 11:00:00,81.65,81.82,81.37,81.71,42750.0,75.1707,75.3272,74.9129,75.226,42750.0
2016-05-13 11:30:00,81.7,81.72,81.39,81.51,52699.0,75.2168,75.2352,74.9314,75.0418,52699.0
2016-05-13 12:00:00,81.48,81.61,81.27,81.47,65171.0,75.0142,75.1339,74.8209,75.005,65171.0
2016-05-13 12:30:00,81.48,81.55,81.13,81.33,36765.0,75.0142,75.0787,74.692,74.8761,36765.0
2016-05-13 13:00:00,81.38,81.47,81.16,81.16,35320.0,74.9221,75.005,74.7196,74.7196,35320.0
2016-05-13 13:30:00,81.16,81.26,80.77,80.91,41489.0,74.7196,74.8117,74.3606,74.4894,41489.0
2016-05-13 14:00:00,80.89,81.18,80.62,80.73,54647.0,74.471,74.738,74.2225,74.3237,54647.0
2016-05-13 14:30:00,80.72,80.81,80.47,80.73,52639.0,74.3145,74.3974,74.0844,74.3237,52639.0
2016-05-13 15:00:00,80.7,80.94,80.62,80.9,46424.0,74.2961,74.5171,74.2225,74.4802,46424.0
2016-05-13 15:30:00,80.88,81.07,80.8,80.93,108546.0,74.4618,74.6367,74.3882,74.5079,108546.0
2016-05-16 09:30:00,81.18,82.0,80.87,81.0,45212.0,74.738,75.493,74.4526,74.5723,45212.0
2016-05-16 10:00:00,81.0,81.94,81.0,81.28,61407.0,74.5723,75.4377,74.5723,74.8301,61407.0
2016-05-16 10:30:00,81.42,81.91,81.34,81.84,34885.0,74.959,75.4101,74.8853,75.3456,34885.0
2016-05-16 11:00:00,81.85,82.13,81.81,81.97,19489.0,75.3549,75.6126,75.318,75.4653,19489.0
2016-05-16 11:30:00,82.01,82.05,81.87,81.95,52209.0,75.5022,75.539,75.3733,75.4469,52209.0
2016-05-16 12:00:00,81.97,81.97,81.5,81.5,24317.0,75.4653,75.4653,75.0326,75.0326,24317.0
2016-05-16 12:30:00,81.47,81.6,81.46,81.57,12077.0,75.005,75.1247,74.9958,75.0971,12077.0
2016-05-16 13:00:00,81.55,81.6,81.24,81.25,20787.0,75.0787,75.1247,74.7933,74.8025,20787.0
2016-05-16 13:30:00,81.23,81.27,80.96,81.12,34382.0,74.7841,74.8209,74.5355,74.6828,34382.0
2016-05-16 14:00:00,81.13,81.33,81.1,81.27,35416.0,74.692,74.8761,74.6644,74.8209,35416.0
2016-05-16 14:30:00,81.29,81.33,81.14,81.23,23547.0,74.8393,74.8761,74.7012,74.7841,23547.0
2016-05-16 15:00:00,81.19,81.33,81.17,81.22,38422.0,74.7472,74.8761,74.7288,74.7748,38422.0
2016-05-16 15:30:00,81.21,81.23,80.96,81.08,74293.0,74.7656,74.7841,74.5355,74.646,74293.0
2016-05-17 09:30:00,80.96,82.15,80.45,82.09,100979.0,74.5355,75.631,74.0659,75.5758,100979.0
2016-05-17 10:00:00,82.1,82.78,81.86,82.48,63537.0,75.585,76.2111,75.3641,75.9349,63537.0
2016-05-17 10:30:00,82.48,82.54,82.28,82.37,30229.0,75.9349,75.9901,75.7507,75.8336,30229.0
2016-05-17 11:00:00,82.34,82.45,82.22,82.22,16129.0,75.806,75.9072,75.6955,75.6955,16129.0
2016-05-17 11:30:00,82.19,82.36,82.16,82.28,30433.0,75.6679,75.8244,75.6403,75.7507,30433.0
2016-05-17 12:00:00,82.3,82.32,81.59,81.75,70719.0,75.7691,75.7876,75.1155,75.2628,70719.0
2016-05-17 12:30:00,81.77,82.06,81.57,81.73,16872.0,75.2812,75.5482,75.0971,75.2444,16872.0
2016-05-17 13:00:00,81.7,81.92,81.53,81.86,16373.0,75.2168,75.4193,75.0602,75.3641,16373.0
2016-05-17 13:30:00,81.84,82.06,81.53,81.53,22791.0,75.3456,75.5482,75.0602,75.0602,22791.0
2016-05-17 14:00:00,81.5,81.58,80.69,80.92,42596.0,75.0326,75.1063,74.2869,74.4987,42596.0
2016-05-17 14:30:00,80.78,81.25,80.67,81.22,57343.0,74.3698,74.8025,74.2685,74.7748,57343.0
2016-05-17 15:00:00,81.22,81.45,81.0,81.11,37535.0,74.7748,74.9866,74.5723,74.6736,37535.0
2016-05-17 15:30:00,81.13,81.5,81.12,81.35,98393.0,74.692,75.0326,74.6828,74.8945,98393.0
2016-05-18 09:30:00,81.31,81.31,80.0,80.49,66100.0,74.8577,74.8577,73.6517,74.1028,66100.0
2016-05-18 10:00:00,80.4,81.13,80.4,80.99,74335.0,74.0199,74.692,74.0199,74.5631,74335.0
2016-05-18 10:30:00,80.92,81.03,80.72,80.77,28238.0,74.4987,74.5999,74.3145,74.3606,28238.0
2016-05-18 11:00:00,80.78,80.89,80.59,80.78,27895.0,74.3698,74.471,74.1948,74.3698,27895.0
2016-05-18 11:30:00,80.81,80.94,80.54,80.6,33770.0,74.3974,74.5171,74.1488,74.204,33770.0
2016-05-18 12:00:00,80.54,80.88,80.5,80.68,19095.0,74.1488,74.4618,74.112,74.2777,19095.0
2016-05-18 12:30:00,80.71,80.9,80.66,80.82,26454.0,74.3053,74.4802,74.2593,74.4066,26454.0
2016-05-18 13:00:00,80.92,80.96,80.77,80.84,40056.0,74.4987,74.5355,74.3606,74.425,40056.0
2016-05-18 13:30:00,80.8,80.86,80.74,80.75,42197.0,74.3882,74.4434,74.3329,74.3421,42197.0
2016-05-18 14:00:00,80.71,80.71,79.96,79.96,25741.0,74.3053,74.3053,73.6148,73.6148,25741.0
2016-05-18 14:30:00,79.94,80.52,79.78,80.34,32541.0,73.5964,74.1304,73.4491,73.9647,32541.0
2016-05-18 15:00:00,80.42,80.61,80.04,80.04,25081.0,74.0383,74.2133,73.6885,73.6885,25081.0
2016-05-18 15:30:00,80.06,80.22,79.66,79.81,286316.0,73.7069,73.8542,73.3386,73.4767,286316.0
2016-05-19 09:30:00,79.52,80.32,79.39,79.85,54843.0,73.2097,73.9463,73.0901,73.5136,54843.0
2016-05-19 10:00:00,79.95,80.25,79.88,80.0,61630.0,73.6056,73.8818,73.5412,73.6517,61630.0
2016-05-19 10:30:00,80.01,80.22,79.92,79.95,65930.0,73.6609,73.8542,73.578,73.6056,65930.0
2016-05-19 11:00:00,79.97,80.01,79.51,79.51,41072.0,73.624,73.6609,73.2005,73.2005,41072.0
2016-05-19 11:30:00,79.51,79.52,79.19,79.45,25699.0,73.2005,73.2097,72.9059,73.1453,25699.0
2016-05-19 12:00:00,79.45,79.76,79.43,79.68,31681.0,73.1453,73.4307,73.1269,73.3571,31681.0
2016-05-19 12:30:00,79.68,79.8,79.29,79.47,33330.0,73.3571,73.4675,72.998,73.1637,33330.0
2016-05-19 13:00:00,79.43,79.62,79.4,79.5,33997.0,73.1269,73.3018,73.0993,73.1913,33997.0
2016-05-19 13:30:00,79.5,79.85,79.48,79.83,40410.0,73.1913,73.5136,73.1729,73.4951,40410.0
2016-05-19 14:00:00,79.84,80.25,79.8,80.17,55305.0,73.5044,73.8818,73.4675,73.8082,55305.0
2016-05-19 14:30:00,80.19,80.2,79.96,80.03,27381.0,73.8266,73.8358,73.6148,73.6793,27381.0
2016-05-19 15:00:00,80.03,80.25,80.01,80.13,33167.0,73.6793,73.8818,73.6609,73.7713,33167.0
2016-05-19 15:30:00,80.13,80.25,80.06,80.08,118238.0,73.7713,73.8818,73.7069,73.7253,118238.0
2016-05-20 09:30:00,80.52,81.2,79.92,81.04,43241.0,74.1304,74.7564,73.578,74.6091,43241.0
2016-05-20 10:00:00,81.0,81.72,80.94,81.19,49227.0,74.5723,75.2352,74.5171,74.7472,49227.0
2016-05-20 10:30:00,81.17,81.24,80.9,80.96,17506.0,74.7288,74.7933,74.4802,74.5355,17506.0
2016-05-20 11:00:00,80.95,81.31,80.91,81.22,26148.0,74.5263,74.8577,74.4894,74.7748,26148.0
2016-05-20 11:30:00,81.21,81.53,81.19,81.48,24290.0,74.7656,75.0602,74.7472,75.0142,24290.0
2016-05-20 12:00:00,81.44,81.49,81.23,81.48,22949.0,74.9774,75.0234,74.7841,75.0142,22949.0
2016-05-20 12:30:00,81.47,81.69,81.45,81.67,20208.0,75.005,75.2075,74.9866,75.1891,20208.0
2016-05-20 13:00:00,81.64,81.64,81.34,81.34,16083.0,75.1615,75.1615,74.8853,74.8853,16083.0
2016-05-20 13:30:00,81.34,81.53,81.3,81.48,29666.0,74.8853,75.0602,74.8485,75.0142,29666.0
2016-05-20 14:00:00,81.49,81.54,81.39,81.51,24289.0,75.0234,75.0695,74.9314,75.0418,24289.0
2016-05-20 14:30:00,81.53,81.63,81.41,81.41,26870.0,75.0602,75.1523,74.9498,74.9498,26870.0
2016-05-20 15:00:00,81.44,81.44,81.15,81.23,47332.0,74.9774,74.9774,74.7104,74.7841,47332.0
2016-05-20 15:30:00,81.24,81.32,81.12,81.27,82141.0,74.7933,74.8669,74.6828,74.8209,82141.0
2016-05-23 09:30:00,81.36,81.4,80.86,80.93,19525.0,74.9037,74.9406,74.4434,74.5079,19525.0
2016-05-23 10:00:00,80.94,81.19,80.64,81.08,26698.0,74.5171,74.7472,74.2409,74.646,26698.0
2016-05-23 10:30:00,81.11,81.22,81.07,81.14,26970.0,74.6736,74.7748,74.6367,74.7012,26970.0
2016-05-23 11:00:00,81.15,81.27,81.06,81.13,29808.0,74.7104,74.8209,74.6275,74.692,29808.0
2016-05-23 11:30:00,81.14,81.2,80.83,81.0,26288.0,74.7012,74.7564,74.4158,74.5723,26288.0
2016-05-23 12:00:00,80.99,81.36,80.99,81.27,22897.0,74.5631,74.9037,74.5631,74.8209,22897.0
2016-05-23 12:30:00,81.27,81.41,81.24,81.31,13301.0,74.8209,74.9498,74.7933,74.8577,13301.0
2016-05-23 13:00:00,81.34,81.41,81.2,81.2,8464.0,74.8853,74.9498,74.7564,74.7564,8464.0
2016-05-23 13:30:00,81.21,81.21,80.95,81.21,20545.0,74.7656,74.7656,74.5263,74.7656,20545.0
2016-05-23 14:00:00,81.2,81.38,81.18,81.38,16557.0,74.7564,74.9221,74.738,74.9221,16557.0
2016-05-23 14:30:00,81.35,81.39,81.23,81.28,22804.0,74.8945,74.9314,74.7841,74.8301,22804.0
2016-05-23 15:00:00,81.22,81.22,81.01,81.09,20819.0,74.7748,74.7748,74.5815,74.6552,20819.0
2016-05-23 15:30:00,81.06,81.16,80.92,81.03,66074.0,74.6275,74.7196,74.4987,74.5999,66074.0
2016-05-24 09:30:00,81.5,81.9,81.21,81.34,22769.0,75.0326,75.4009,74.7656,74.8853,22769.0
2016-05-24 10:00:00,81.34,81.79,81.34,81.58,72104.0,74.8853,75.2996,74.8853,75.1063,72104.0
2016-05-24 10:30:00,81.65,81.75,81.38,81.47,17514.0,75.1707,75.2628,74.9221,75.005,17514.0
2016-05-24 11:00:00,81.48,81.76,81.48,81.68,12988.0,75.0142,75.272,75.0142,75.1983,12988.0
2016-05-24 11:30:00,81.6,81.6,81.39,81.47,10359.0,75.1247,75.1247,74.9314,75.005,10359.0
2016-05-24 12:00:00,81.5,81.53,81.26,81.34,10159.0,75.0326,75.0602,74.8117,74.8853,10159.0
2016-05-24 12:30:00,81.29,81.47,81.28,81.45,12003.0,74.8393,75.005,74.8301,74.9866,12003.0
2016-05-24 13:00:00,81.46,81.61,81.45,81.56,15440.0,74.9958,75.1339,74.9866,75.0879,15440.0
2016-05-24 13:30:00,81.56,81.59,81.38,81.44,9286.0,75.0879,75.1155,74.9221,74.9774,9286.0
2016-05-24 14:00:00,81.44,81.47,81.28,81.33,13346.0,74.9774,75.005,74.8301,74.8761,13346.0
2016-05-24 14:30:00,81.36,81.38,81.08,81.11,31117.0,74.9037,74.9221,74.646,74.6736,31117.0
2016-05-24 15:00:00,81.14,81.27,80.96,80.97,113369.0,74.7012,74.8209,74.5355,74.5447,113369.0
2016-05-24 15:30:00,80.97,81.03,80.66,80.73,165697.0,74.5447,74.5999,74.2593,74.3237,165697.0
2016-05-25 09:30:00,80.9,80.9,80.34,80.51,65851.0,74.4802,74.4802,73.9647,74.1212,65851.0
2016-05-25 10:00:00,80.52,81.53,80.47,81.52,53181.0,74.1304,75.0602,74.0844,75.051,53181.0
2016-05-25 10:30:00,81.44,81.71,81.16,81.28,57729.0,74.9774,75.226,74.7196,74.8301,57729.0
2016-05-25 11:00:00,81.27,81.31,81.16,81.26,25243.0,74.8209,74.8577,74.7196,74.8117,25243.0
2016-05-25 11:30:00,81.26,81.3,81.04,81.09,93017.0,74.8117,74.8485,74.6091,74.6552,93017.0
2016-05-25 12:00:00,81.07,81.54,81.06,81.48,38317.0,74.6367,75.0695,74.6275,75.0142,38317.0
2016-05-25 12:30:00,81.5,81.6,81.45,81.52,9830.0,75.0326,75.1247,74.9866,75.051,9830.0
2016-05-25 13:00:00,81.47,81.7,81.47,81.53,13053.0,75.005,75.2168,75.005,75.0602,13053.0
2016-05-25 13:30:00,81.52,81.54,81.44,81.45,20678.0,75.051,75.0695,74.9774,74.9866,20678.0
2016-05-25 14:00:00,81.5,81.53,81.22,81.3,20387.0,75.0326,75.0602,74.7748,74.8485,20387.0
2016-05-25 14:30:00,81.29,81.37,81.18,81.2,13785.0,74.8393,74.9129,74.738,74.7564,13785.0
2016-05-25 15:00:00,81.2,81.47,81.14,81.46,27696.0,74.7564,75.005,74.7012,74.9958,27696.0
2016-05-25 15:30:00,81.45,81.47,81.26,81.26,73810.0,74.9866,75.005,74.8117,74.8117,73810.0
2016-05-26 09:30:00,81.46,81.87,80.67,80.96,29918.0,74.9958,75.3733,74.2685,74.5355,29918.0
2016-05-26 10:00:00,81.01,81.23,80.97,81.04,14554.0,74.5815,74.7841,74.5447,74.6091,14554.0
2016-05-26 10:30:00,81.05,81.38,81.05,81.15,27950.0,74.6183,74.9221,74.6183,74.7104,27950.0
2016-05-26 11:00:00,81.16,81.31,81.12,81.22,37499.0,74.7196,74.8577,74.6828,74.7748,37499.0
2016-05-26 11:30:00,81.2,81.24,81.0,81.01,21906.0,74.7564,74.7933,74.5723,74.5815,21906.0
2016-05-26 12:00:00,81.0,81.06,80.76,80.84,22474.0,74.5723,74.6275,74.3513,74.425,22474.0
2016-05-26 12:30:00,80.94,81.17,80.93,81.17,10246.0,74.5171,74.7288,74.5079,74.7288,10246.0
2016-05-26 13:00:00,81.19,81.38,81.14,81.24,10278.0,74.7472,74.9221,74.7012,74.7933,10278.0
2016-05-26 13:30:00,81.24,81.45,81.24,81.42,16544.0,74.7933,74.9866,74.7933,74.959,16544.0
2016-05-26 14:00:00,81.47,81.6,81.41,81.55,13959.0,75.005,75.1247,74.9498,75.0787,13959.0
2016-05-26 14:30:00,81.56,81.58,81.42,81.52,13732.0,75.0879,75.1063,74.959,75.051,13732.0
2016-05-26 15:00:00,81.5,81.62,81.37,81.51,21777.0,75.0326,75.1431,74.9129,75.0418,21777.0
2016-05-26 15:30:00,81.49,81.5,81.29,81.35,52157.0,75.0234,75.0326,74.8393,74.8945,52157.0
2016-05-27 09:30:00,81.63,81.92,81.49,81.56,24739.0,75.1523,75.4193,75.0234,75.0879,24739.0
2016-05-27 10:00:00,81.7,81.95,81.51,81.86,23817.0,75.2168,75.4469,75.0418,75.3641,23817.0
2016-05-27 10:30:00,81.87,82.03,81.83,81.83,26234.0,75.3733,75.5206,75.3364,75.3364,26234.0
2016-05-27 11:00:00,81.85,81.88,81.62,81.78,21097.0,75.3549,75.3825,75.1431,75.2904,21097.0
2016-05-27 11:30:00,81.8,82.07,81.76,81.99,17356.0,75.3088,75.5574,75.272,75.4837,17356.0
2016-05-27 12:00:00,82.05,82.2,82.02,82.17,11189.0,75.539,75.6771,75.5114,75.6495,11189.0
2016-05-27 12:30:00,82.17,82.36,82.16,82.3,6040.0,75.6495,75.8244,75.6403,75.7691,6040.0
2016-05-27 13:00:00,82.18,82.21,82.09,82.13,3307.0,75.6587,75.6863,75.5758,75.6126,3307.0
2016-05-27 13:30:00,82.04,82.09,81.96,82.08,11917.0,75.5298,75.5758,75.4561,75.5666,11917.0
2016-05-27 14:00:00,82.05,82.18,82.05,82.11,11526.0,75.539,75.6587,75.539,75.5942,11526.0
2016-05-27 14:30:00,82.12,82.15,82.02,82.09,8178.0,75.6034,75.631,75.5114,75.5758,8178.0
2016-05-27 15:00:00,82.11,82.14,82.05,82.12,9438.0,75.5942,75.6218,75.539,75.6034,9438.0
2016-05-27 15:30:00,82.08,82.17,82.02,82.14,44841.0,75.5666,75.6495,75.5114,75.6218,44841.0
2016-05-31 09:30:00,82.08,82.71,82.08,82.51,28425.0,75.5666,76.1466,75.5666,75.9625,28425.0
2016-05-31 10:00:00,82.53,82.92,82.48,82.7,29931.0,75.9809,76.3399,75.9349,76.1374,29931.0
2016-05-31 10:30:00,82.69,82.71,82.43,82.65,20058.0,76.1282,76.1466,75.8888,76.0914,20058.0
2016-05-31 11:00:00,82.66,82.71,82.47,82.57,12288.0,76.1006,76.1466,75.9257,76.0177,12288.0
2016-05-31 11:30:00,82.53,82.57,82.36,82.49,21589.0,75.9809,76.0177,75.8244,75.9441,21589.0
2016-05-31 12:00:00,82.5,82.6,82.45,82.56,23047.0,75.9533,76.0453,75.9072,76.0085,23047.0
2016-05-31 12:30:00,82.6,82.61,82.49,82.49,11200.0,76.0453,76.0545,75.9441,75.9441,11200.0
2016-05-31 13:00:00,82.51,82.63,82.47,82.61,11489.0,75.9625,76.073,75.9257,76.0545,11489.0
2016-05-31 13:30:00,82.62,82.62,82.47,82.49,14383.0,76.0638,76.0638,75.9257,75.9441,14383.0
2016-05-31 14:00:00,82.49,82.51,82.32,82.45,22701.0,75.9441,75.9625,75.7876,75.9072,22701.0
2016-05-31 14:30:00,82.48,82.53,82.38,82.41,35085.0,75.9349,75.9809,75.8428,75.8704,35085.0
2016-05-31 15:00:00,82.41,82.58,82.36,82.56,20633.0,75.8704,76.0269,75.8244,76.0085,20633.0
2016-05-31 15:30:00,82.57,82.83,82.57,82.72,138424.0,76.0177,76.2571,76.0177,76.1558,138424.0
2016-06-01 09:30:00,82.46,82.46,80.44,82.26,31347.0,75.9164,75.9164,74.0567,75.7323,31347.0
2016-06-01 10:00:00,82.35,82.48,82.17,82.24,12773.0,75.8152,75.9349,75.6495,75.7139,12773.0
2016-06-01 10:30:00,82.23,82.23,81.82,81.97,20959.0,75.7047,75.7047,75.3272,75.4653,20959.0
2016-06-01 11:00:00,81.98,82.17,81.96,82.13,9900.0,75.4745,75.6495,75.4561,75.6126,9900.0
2016-06-01 11:30:00,82.14,82.21,82.0,82.1,8732.0,75.6218,75.6863,75.493,75.585,8732.0
2016-06-01 12:00:00,82.17,82.36,82.16,82.23,16428.0,75.6495,75.8244,75.6403,75.7047,16428.0
2016-06-01 12:30:00,82.22,82.25,81.98,82.0,9144.0,75.6955,75.7231,75.4745,75.493,9144.0
2016-06-01 13:00:00,82.09,82.16,81.99,82.09,12017.0,75.5758,75.6403,75.4837,75.5758,12017.0
2016-06-01 13:30:00,82.11,82.11,81.92,82.0,13219.0,75.5942,75.5942,75.4193,75.493,13219.0
2016-06-01 14:00:00,81.99,82.17,81.95,82.13,9419.0,75.4837,75.6495,75.4469,75.6126,9419.0
2016-06-01 14:30:00,82.1,82.14,81.96,82.0,23091.0,75.585,75.6218,75.4561,75.493,23091.0
2016-06-01 15:00:00,82.01,82.16,81.95,82.08,22056.0,75.5022,75.6403,75.4469,75.5666,22056.0
2016-06-01 15:30:00,82.08,82.29,82.06,82.19,43713.0,75.5666,75.7599,75.5482,75.6679,43713.0
2016-06-02 09:30:00,81.74,82.54,80.86,81.92,22111.0,75.2536,75.9901,74.4434,75.4193,22111.0
2016-06-02 10:00:00,81.93,82.04,81.62,81.83,15053.0,75.4285,75.5298,75.1431,75.3364,15053.0
2016-06-02 10:30:00,81.86,81.86,81.67,81.77,25086.0,75.3641,75.3641,75.1891,75.2812,25086.0
2016-06-02 11:00:00,81.83,82.04,81.82,81.96,19607.0,75.3364,75.5298,75.3272,75.4561,19607.0
2016-06-02 11:30:00,81.96,82.04,81.8,81.89,11783.0,75.4561,75.5298,75.3088,75.3917,11783.0
2016-06-02 12:00:00,81.86,81.87,81.61,81.65,7960.0,75.3641,75.3733,75.1339,75.1707,7960.0
2016-06-02 12:30:00,81.58,81.77,81.53,81.77,15801.0,75.1063,75.2812,75.0602,75.2812,15801.0
2016-06-02 13:00:00,81.8,81.8,81.65,81.71,8301.0,75.3088,75.3088,75.1707,75.226,8301.0
2016-06-02 13:30:00,81.69,81.92,81.66,81.92,15878.0,75.2075,75.4193,75.1799,75.4193,15878.0
2016-06-02 14:00:00,81.94,82.06,81.89,82.0,19732.0,75.4377,75.5482,75.3917,75.493,19732.0
2016-06-02 14:30:00,82.0,82.0,81.72,81.77,64112.0,75.493,75.493,75.2352,75.2812,64112.0
2016-06-02 15:00:00,81.79,81.85,81.69,81.8,63794.0,75.2996,75.3549,75.2075,75.3088,63794.0
2016-06-02 15:30:00,81.79,81.91,81.72,81.91,118978.0,75.2996,75.4101,75.2352,75.4101,118978.0
2016-06-03 09:30:00,81.68,81.68,80.14,80.4,49258.0,75.1983,75.1983,73.7805,74.0199,49258.0
2016-06-03 10:00:00,80.41,80.64,80.22,80.56,30440.0,74.0291,74.2409,73.8542,74.1672,30440.0
2016-06-03 10:30:00,80.56,81.42,80.55,81.35,37811.0,74.1672,74.959,74.158,74.8945,37811.0
2016-06-03 11:00:00,81.41,81.48,81.18,81.29,39936.0,74.9498,75.0142,74.738,74.8393,39936.0
2016-06-03 11:30:00,81.37,81.89,81.37,81.86,10336.0,74.9129,75.3917,74.9129,75.3641,10336.0
2016-06-03 12:00:00,81.77,81.82,81.59,81.64,9793.0,75.2812,75.3272,75.1155,75.1615,9793.0
2016-06-03 12:30:00,81.57,81.61,81.4,81.45,13235.0,75.0971,75.1339,74.9406,74.9866,13235.0
2016-06-03 13:00:00,81.44,81.56,81.35,81.43,31444.0,74.9774,75.0879,74.8945,74.9682,31444.0
2016-06-03 13:30:00,81.45,81.68,81.42,81.65,17144.0,74.9866,75.1983,74.959,75.1707,17144.0
2016-06-03 14:00:00,81.67,81.67,81.53,81.64,19716.0,75.1891,75.1891,75.0602,75.1615,19716.0
2016-06-03 14:30:00,81.65,82.09,81.65,81.94,27573.0,75.1707,75.5758,75.1707,75.4377,27573.0
2016-06-03 15:00:00,81.84,82.01,81.83,81.99,19297.0,75.3456,75.5022,75.3364,75.4837,19297.0
2016-06-03 15:30:00,81.98,82.04,81.88,82.01,69951.0,75.4745,75.5298,75.3825,75.5022,69951.0
2016-06-06 09:30:00,82.3,82.66,82.01,82.45,29779.0,75.7691,76.1006,75.5022,75.9072,29779.0
2016-06-06 10:00:00,82.58,82.6,81.98,82.13,22698.0,76.0269,76.0453,75.4745,75.6126,22698.0
2016-06-06 10:30:00,82.1,82.51,82.1,82.45,7949.0,75.585,75.9625,75.585,75.9072,7949.0
2016-06-06 11:00:00,82.42,82.47,82.04,82.08,22491.0,75.8796,75.9257,75.5298,75.5666,22491.0
2016-06-06 11:30:00,82.08,82.24,81.99,82.11,21033.0,75.5666,75.7139,75.4837,75.5942,21033.0
2016-06-06 12:00:00,82.14,82.26,81.96,82.02,37485.0,75.6218,75.7323,75.4561,75.5114,37485.0
2016-06-06 12:30:00,81.94,82.2,81.9,82.02,24188.0,75.4377,75.6771,75.4009,75.5114,24188.0
2016-06-06 13:00:00,81.97,82.32,81.97,82.19,16641.0,75.4653,75.7876,75.4653,75.6679,16641.0
2016-06-06 13:30:00,82.2,82.25,82.08,82.24,13397.0,75.6771,75.7231,75.5666,75.7139,13397.0
2016-06-06 14:00:00,82.25,82.34,82.08,82.26,25162.0,75.7231,75.806,75.5666,75.7323,25162.0
2016-06-06 14:30:00,82.27,82.51,82.24,82.48,33115.0,75.7415,75.9625,75.7139,75.9349,33115.0
2016-06-06 15:00:00,82.48,82.75,82.4,82.65,49064.0,75.9349,76.1834,75.8612,76.0914,49064.0
2016-06-06 15:30:00,82.64,82.67,82.54,82.56,96419.0,76.0822,76.1098,75.9901,76.0085,96419.0
2016-06-07 09:30:00,82.49,83.29,82.47,83.29,36628.0,75.9441,76.6806,75.9257,76.6806,36628.0
2016-06-07 10:00:00,83.22,83.29,83.09,83.26,18456.0,76.6161,76.6806,76.4965,76.653,18456.0
2016-06-07 10:30:00,83.27,83.31,83.1,83.17,10760.0,76.6622,76.699,76.5057,76.5701,10760.0
2016-06-07 11:00:00,83.13,83.14,82.81,82.82,16070.0,76.5333,76.5425,76.2387,76.2479,16070.0
2016-06-07 11:30:00,82.93,83.05,82.66,83.0,39878.0,76.3492,76.4596,76.1006,76.4136,39878.0
2016-06-07 12:00:00,83.01,83.36,83.0,83.27,18766.0,76.4228,76.745,76.4136,76.6622,18766.0
2016-06-07 12:30:00,83.29,83.42,83.22,83.29,9561.0,76.6806,76.8003,76.6161,76.6806,9561.0
2016-06-07 13:00:00,83.29,83.52,83.23,83.36,24977.0,76.6806,76.8923,76.6253,76.745,24977.0
2016-06-07 13:30:00,83.42,83.45,83.0,83.06,42263.0,76.8003,76.8279,76.4136,76.4688,42263.0
2016-06-07 14:00:00,83.08,83.18,83.03,83.14,19611.0,76.4872,76.5793,76.4412,76.5425,19611.0
2016-06-07 14:30:00,83.11,83.12,83.03,83.06,10112.0,76.5149,76.5241,76.4412,76.4688,10112.0
2016-06-07 15:00:00,83.08,83.12,83.01,83.09,19447.0,76.4872,76.5241,76.4228,76.4965,19447.0
2016-06-07 15:30:00,83.09,83.09,82.93,82.97,79549.0,76.4965,76.4965,76.3492,76.386,79549.0
2016-06-08 09:30:00,83.14,83.65,83.05,83.5,26074.0,76.5425,77.012,76.4596,76.8739,26074.0
2016-06-08 10:00:00,83.5,83.61,83.37,83.53,36703.0,76.8739,76.9752,76.7542,76.9015,36703.0
2016-06-08 10:30:00,83.53,83.76,83.48,83.66,25335.0,76.9015,77.1133,76.8555,77.0212,25335.0
2016-06-08 11:00:00,83.67,83.67,83.36,83.52,16278.0,77.0304,77.0304,76.745,76.8923,16278.0
2016-06-08 11:30:00,83.56,83.68,83.52,83.59,8214.0,76.9292,77.0396,76.8923,76.9568,8214.0
2016-06-08 12:00:00,83.58,83.66,83.48,83.62,14392.0,76.9476,77.0212,76.8555,76.9844,14392.0
2016-06-08 12:30:00,83.54,83.66,83.47,83.57,21410.0,76.9107,77.0212,76.8463,76.9384,21410.0
2016-06-08 13:00:00,83.59,83.8,83.53,83.72,14673.0,76.9568,77.1501,76.9015,77.0765,14673.0
2016-06-08 13:30:00,83.7,83.7,83.47,83.48,10239.0,77.058,77.058,76.8463,76.8555,10239.0
2016-06-08 14:00:00,83.52,83.57,83.34,83.38,57091.0,76.8923,76.9384,76.7266,76.7634,57091.0
2016-06-08 14:30:00,83.39,83.48,83.36,83.44,20880.0,76.7726,76.8555,76.745,76.8187,20880.0
2016-06-08 15:00:00,83.41,83.48,83.28,83.29,21598.0,76.7911,76.8555,76.6714,76.6806,21598.0
2016-06-08 15:30:00,83.28,83.29,83.1,83.2,116612.0,76.6714,76.6806,76.5057,76.5977,116612.0
2016-06-09 09:30:00,82.7,82.92,81.6,81.74,46908.0,76.1374,76.3399,75.1247,75.2536,46908.0
2016-06-09 10:00:00,81.7,81.75,80.93,81.01,56326.0,75.2168,75.2628,74.5079,74.5815,56326.0
2016-06-09 10:30:00,81.01,81.68,80.86,81.68,36635.0,74.5815,75.1983,74.4434,75.1983,36635.0
2016-06-09 11:00:00,81.69,81.77,81.38,81.4,33649.0,75.2075,75.2812,74.9221,74.9406,33649.0
2016-06-09 11:30:00,81.38,81.44,81.22,81.34,20140.0,74.9221,74.9774,74.7748,74.8853,20140.0
2016-06-09 12:00:00,81.34,81.61,81.29,81.47,25592.0,74.8853,75.1339,74.8393,75.005,25592.0
2016-06-09 12:30:00,81.47,81.56,81.46,81.46,18930.0,75.005,75.0879,74.9958,74.9958,18930.0
2016-06-09 13:00:00,81.5,81.88,81.48,81.88,20569.0,75.0326,75.3825,75.0142,75.3825,20569.0
2016-06-09 13:30:00,81.87,81.92,81.76,81.91,15267.0,75.3733,75.4193,75.272,75.4101,15267.0
2016-06-09 14:00:00,81.89,82.07,81.83,81.88,22865.0,75.3917,75.5574,75.3364,75.3825,22865.0
2016-06-09 14:30:00,81.92,82.16,81.87,82.16,13750.0,75.4193,75.6403,75.3733,75.6403,13750.0
2016-06-09 15:00:00,82.11,82.28,81.96,82.02,21077.0,75.5942,75.7507,75.4561,75.5114,21077.0
2016-06-09 15:30:00,82.0,82.03,81.66,81.74,142165.0,75.493,75.5206,75.1799,75.2536,142165.0
2016-06-10 09:30:00,80.58,81.64,80.04,80.12,94074.0,74.1856,75.1615,73.6885,73.7621,94074.0
2016-06-10 10:00:00,80.05,80.62,79.97,80.47,64345.0,73.6977,74.2225,73.624,74.0844,64345.0
2016-06-10 10:30:00,80.49,80.67,80.21,80.55,32505.0,74.1028,74.2685,73.845,74.158,32505.0
2016-06-10 11:00:00,80.6,80.94,80.5,80.56,21180.0,74.204,74.5171,74.112,74.1672,21180.0
2016-06-10 11:30:00,80.59,80.72,80.49,80.51,31900.0,74.1948,74.3145,74.1028,74.1212,31900.0
2016-06-10 12:00:00,80.52,80.69,80.5,80.67,48966.0,74.1304,74.2869,74.112,74.2685,48966.0
2016-06-10 12:30:00,80.67,80.69,80.55,80.63,40743.0,74.2685,74.2869,74.158,74.2317,40743.0
2016-06-10 13:00:00,80.65,80.97,80.62,80.97,34495.0,74.2501,74.5447,74.2225,74.5447,34495.0
2016-06-10 13:30:00,80.95,80.95,80.75,80.84,34297.0,74.5263,74.5263,74.3421,74.425,34297.0
2016-06-10 14:00:00,80.84,80.85,80.6,80.72,42135.0,74.425,74.4342,74.204,74.3145,42135.0
2016-06-10 14:30:00,80.72,80.93,80.68,80.85,35581.0,74.3145,74.5079,74.2777,74.4342,35581.0
2016-06-10 15:00:00,80.83,80.87,80.77,80.86,38329.0,74.4158,74.4526,74.3606,74.4434,38329.0
2016-06-10 15:30:00,80.87,81.1,80.87,80.97,85489.0,74.4526,74.6644,74.4526,74.5447,85489.0
2016-06-13 09:30:00,80.98,81.22,79.79,79.8,32723.0,74.5539,74.7748,73.4583,73.4675,32723.0
2016-06-13 10:00:00,79.9,80.3,79.8,80.28,48173.0,73.5596,73.9279,73.4675,73.9094,48173.0
2016-06-13 10:30:00,80.25,80.37,80.22,80.31,24822.0,73.8818,73.9923,73.8542,73.9371,24822.0
2016-06-13 11:00:00,80.26,80.36,80.23,80.35,15865.0,73.891,73.9831,73.8634,73.9739,15865.0
2016-06-13 11:30:00,80.37,80.56,80.36,80.51,20433.0,73.9923,74.1672,73.9831,74.1212,20433.0
2016-06-13 12:00:00,80.5,80.8,80.47,80.73,28828.0,74.112,74.3882,74.0844,74.3237,28828.0
2016-06-13 12:30:00,80.71,80.8,80.53,80.75,54698.0,74.3053,74.3882,74.1396,74.3421,54698.0
2016-06-13 13:00:00,80.71,80.78,80.58,80.7,9270.0,74.3053,74.3698,74.1856,74.2961,9270.0
2016-06-13 13:30:00,80.71,80.71,80.46,80.46,45681.0,74.3053,74.3053,74.0752,74.0752,45681.0
2016-06-13 14:00:00,80.51,80.55,80.29,80.31,17295.0,74.1212,74.158,73.9186,73.9371,17295.0
2016-06-13 14:30:00,80.34,80.69,80.34,80.57,14270.0,73.9647,74.2869,73.9647,74.1764,14270.0
2016-06-13 15:00:00,80.57,80.66,80.52,80.55,53583.0,74.1764,74.2593,74.1304,74.158,53583.0
2016-06-13 15:30:00,80.55,80.65,80.31,80.4,63587.0,74.158,74.2501,73.9371,74.0199,63587.0
2016-06-14 09:30:00,80.33,80.59,79.89,80.19,18069.0,73.9555,74.1948,73.5504,73.8266,18069.0
2016-06-14 10:00:00,80.21,80.32,79.64,79.79,29476.0,73.845,73.9463,73.3202,73.4583,29476.0
2016-06-14 10:30:00,79.76,79.84,79.49,79.49,83012.0,73.4307,73.5044,73.1821,73.1821,83012.0
2016-06-14 11:00:00,79.48,79.6,78.99,78.99,50131.0,73.1729,73.2834,72.7218,72.7218,50131.0
2016-06-14 11:30:00,79.07,79.22,78.88,78.88,30252.0,72.7955,72.9336,72.6205,72.6205,30252.0
2016-06-14 12:00:00,78.92,79.4,78.9,79.33,30303.0,72.6574,73.0993,72.6389,73.0348,30303.0
2016-06-14 12:30:00,79.3,79.31,79.1,79.17,18073.0,73.0072,73.0164,72.8231,72.8875,18073.0
2016-06-14 13:00:00,79.19,79.21,78.96,78.98,33949.0,72.9059,72.9243,72.6942,72.7126,33949.0
2016-06-14 13:30:00,78.99,79.23,78.98,79.17,32505.0,72.7218,72.9428,72.7126,72.8875,32505.0
2016-06-14 14:00:00,79.2,79.25,79.09,79.23,44993.0,72.9151,72.9612,72.8139,72.9428,44993.0
2016-06-14 14:30:00,79.24,79.25,78.71,78.71,53712.0,72.952,72.9612,72.464,72.464,53712.0
2016-06-14 15:00:00,78.71,79.37,78.63,79.36,74834.0,72.464,73.0717,72.3904,73.0624,74834.0
2016-06-14 15:30:00,79.38,79.51,79.15,79.23,111579.0,73.0809,73.2005,72.8691,72.9428,111579.0
2016-06-15 09:30:00,79.69,79.79,79.34,79.73,14384.0,73.3663,73.4583,73.044,73.4031,14384.0
2016-06-15 10:00:00,79.77,80.3,79.77,80.12,18289.0,73.4399,73.9279,73.4399,73.7621,18289.0
2016-06-15 10:30:00,80.19,80.55,80.19,80.49,25543.0,73.8266,74.158,73.8266,74.1028,25543.0
2016-06-15 11:00:00,80.49,80.95,80.47,80.7,32348.0,74.1028,74.5263,74.0844,74.2961,32348.0
2016-06-15 11:30:00,80.69,80.84,80.47,80.67,22454.0,74.2869,74.425,74.0844,74.2685,22454.0
2016-06-15 12:00:00,80.67,80.73,80.48,80.73,33132.0,74.2685,74.3237,74.0936,74.3237,33132.0
2016-06-15 12:30:00,80.7,80.7,80.43,80.53,18297.0,74.2961,74.2961,74.0475,74.1396,18297.0
2016-06-15 13:00:00,80.51,80.56,80.41,80.56,9379.0,74.1212,74.1672,74.0291,74.1672,9379.0
2016-06-15 13:30:00,80.55,80.64,80.44,80.63,13702.0,74.158,74.2409,74.0567,74.2317,13702.0
2016-06-15 14:00:00,80.64,80.77,80.34,80.49,40391.0,74.2409,74.3606,73.9647,74.1028,40391.0
2016-06-15 14:30:00,80.5,80.6,80.34,80.57,34298.0,74.112,74.204,73.9647,74.1764,34298.0
2016-06-15 15:00:00,80.57,80.65,80.46,80.47,84055.0,74.1764,74.2501,74.0752,74.0844,84055.0
2016-06-15 15:30:00,80.47,80.5,80.03,80.11,190527.0,74.0844,74.112,73.6793,73.7529,190527.0
2016-06-16 09:30:00,79.47,79.51,78.55,78.55,52382.0,73.1637,73.2005,72.3167,72.3167,52382.0
2016-06-16 10:00:00,78.6,78.8,78.37,78.54,35826.0,72.3628,72.5469,72.151,72.3075,35826.0
2016-06-16 10:30:00,78.5,78.61,78.14,78.61,38475.0,72.2707,72.372,71.9393,72.372,38475.0
2016-06-16 11:00:00,78.66,79.0,78.57,78.94,31622.0,72.418,72.731,72.3351,72.6758,31622.0
2016-06-16 11:30:00,78.9,78.97,78.74,78.76,22536.0,72.6389,72.7034,72.4916,72.5101,22536.0
2016-06-16 12:00:00,78.73,79.0,78.63,78.94,29595.0,72.4824,72.731,72.3904,72.6758,29595.0
2016-06-16 12:30:00,78.93,79.14,78.82,79.01,71521.0,72.6666,72.8599,72.5653,72.7402,71521.0
2016-06-16 13:00:00,78.98,79.21,78.98,79.14,33159.0,72.7126,72.9243,72.7126,72.8599,33159.0
2016-06-16 13:30:00,79.14,79.24,78.75,78.75,25355.0,72.8599,72.952,72.5009,72.5009,25355.0
2016-06-16 14:00:00,78.7,79.29,78.7,79.09,48363.0,72.4548,72.998,72.4548,72.8139,48363.0
2016-06-16 14:30:00,79.09,79.39,79.09,79.26,60947.0,72.8139,73.0901,72.8139,72.9704,60947.0
2016-06-16 15:00:00,79.26,79.33,79.11,79.22,80308.0,72.9704,73.0348,72.8323,72.9336,80308.0
2016-06-16 15:30:00,79.25,79.44,79.15,79.33,184970.0,72.9612,73.1361,72.8691,73.0348,184970.0
2016-06-17 09:30:00,79.37,79.99,79.07,79.87,59544.0,73.0717,73.6425,72.7955,73.532,59544.0
2016-06-17 10:00:00,79.89,80.26,79.79,80.12,28729.0,73.5504,73.891,73.4583,73.7621,28729.0
2016-06-17 10:30:00,80.09,80.21,79.82,80.15,12515.0,73.7345,73.845,73.4859,73.7898,12515.0
2016-06-17 11:00:00,80.13,80.13,79.67,79.67,15604.0,73.7713,73.7713,73.3478,73.3478,15604.0
2016-06-17 11:30:00,79.66,79.92,79.62,79.84,18561.0,73.3386,73.578,73.3018,73.5044,18561.0
2016-06-17 12:00:00,79.86,80.19,79.78,79.96,10034.0,73.5228,73.8266,73.4491,73.6148,10034.0
2016-06-17 12:30:00,79.97,80.14,79.91,79.94,7783.0,73.624,73.7805,73.5688,73.5964,7783.0
2016-06-17 13:00:00,79.95,80.12,79.84,80.05,11474.0,73.6056,73.7621,73.5044,73.6977,11474.0
2016-06-17 13:30:00,80.06,80.08,79.92,80.02,6744.0,73.7069,73.7253,73.578,73.6701,6744.0
2016-06-17 14:00:00,80.01,80.16,79.88,80.16,10522.0,73.6609,73.799,73.5412,73.799,10522.0
2016-06-17 14:30:00,80.15,80.2,80.06,80.18,17169.0,73.7898,73.8358,73.7069,73.8174,17169.0
2016-06-17 15:00:00,80.18,80.21,79.93,80.04,32149.0,73.8174,73.845,73.5872,73.6885,32149.0
2016-06-17 15:30:00,80.04,80.04,79.73,79.83,194653.0,73.6885,73.6885,73.4031,73.4951,194653.0
2016-06-20 09:30:00,80.51,81.37,80.51,80.93,46566.0,74.1212,74.9129,74.1212,74.5079,46566.0
2016-06-20 10:00:00,80.89,81.3,80.88,81.12,30668.0,74.471,74.8485,74.4618,74.6828,30668.0
2016-06-20 10:30:00,81.07,81.17,80.91,81.17,20157.0,74.6367,74.7288,74.4894,74.7288,20157.0
2016-06-20 11:00:00,81.15,81.41,81.15,81.31,167140.0,74.7104,74.9498,74.7104,74.8577,167140.0
2016-06-20 11:30:00,81.3,81.6,81.27,81.57,41548.0,74.8485,75.1247,74.8209,75.0971,41548.0
2016-06-20 12:00:00,81.57,81.68,81.52,81.61,31588.0,75.0971,75.1983,75.051,75.1339,31588.0
2016-06-20 12:30:00,81.58,81.59,81.35,81.35,10592.0,75.1063,75.1155,74.8945,74.8945,10592.0
2016-06-20 13:00:00,81.33,81.46,81.22,81.28,22973.0,74.8761,74.9958,74.7748,74.8301,22973.0
2016-06-20 13:30:00,81.28,81.43,81.25,81.42,12914.0,74.8301,74.9682,74.8025,74.959,12914.0
2016-06-20 14:00:00,81.37,81.37,80.93,80.97,18932.0,74.9129,74.9129,74.5079,74.5447,18932.0
2016-06-20 14:30:00,80.97,81.07,80.87,81.06,13849.0,74.5447,74.6367,74.4526,74.6275,13849.0
2016-06-20 15:00:00,81.06,81.07,80.7,80.75,21942.0,74.6275,74.6367,74.2961,74.3421,21942.0
2016-06-20 15:30:00,80.73,80.94,80.72,80.91,71190.0,74.3237,74.5171,74.3145,74.4894,71190.0
2016-06-21 09:30:00,77.68,80.05,77.45,80.01,300892.0,71.5158,73.6977,71.304,73.6609,300892.0
2016-06-21 10:00:00,79.94,80.1,79.73,79.98,98178.0,73.5964,73.7437,73.4031,73.6332,98178.0
2016-06-21 10:30:00,79.94,80.01,79.8,79.87,53604.0,73.5964,73.6609,73.4675,73.532,53604.0
2016-06-21 11:00:00,79.84,80.24,79.84,80.16,47565.0,73.5044,73.8726,73.5044,73.799,47565.0
2016-06-21 11:30:00,80.13,80.25,79.99,80.25,30483.0,73.7713,73.8818,73.6425,73.8818,30483.0
2016-06-21 12:00:00,80.13,80.13,79.94,80.0,61520.0,73.7713,73.7713,73.5964,73.6517,61520.0
2016-06-21 12:30:00,80.03,80.23,79.98,80.23,19102.0,73.6793,73.8634,73.6332,73.8634,19102.0
2016-06-21 13:00:00,80.23,80.42,80.17,80.34,29769.0,73.8634,74.0383,73.8082,73.9647,29769.0
2016-06-21 13:30:00,80.33,80.41,80.25,80.34,32176.0,73.9555,74.0291,73.8818,73.9647,32176.0
2016-06-21 14:00:00,80.34,80.56,80.32,80.54,25115.0,73.9647,74.1672,73.9463,74.1488,25115.0
2016-06-21 14:30:00,80.56,80.82,80.56,80.79,45482.0,74.1672,74.4066,74.1672,74.379,45482.0
2016-06-21 15:00:00,80.78,80.79,80.36,80.49,110809.0,74.3698,74.379,73.9831,74.1028,110809.0
2016-06-21 15:30:00,80.45,80.51,80.07,80.11,118223.0,74.0659,74.1212,73.7161,73.7529,118223.0
2016-06-22 09:30:00,80.0,80.01,79.01,79.01,53729.0,73.6517,73.6609,72.7402,72.7402,53729.0
2016-06-22 10:00:00,78.99,79.22,78.97,79.2,67786.0,72.7218,72.9336,72.7034,72.9151,67786.0
2016-06-22 10:30:00,79.21,79.86,79.2,79.75,82948.0,72.9243,73.5228,72.9151,73.4215,82948.0
2016-06-22 11:00:00,79.8,79.96,79.76,79.89,36132.0,73.4675,73.6148,73.4307,73.5504,36132.0
2016-06-22 11:30:00,79.87,79.93,79.67,79.93,29298.0,73.532,73.5872,73.3478,73.5872,29298.0
2016-06-22 12:00:00,79.93,79.93,79.74,79.83,45439.0,73.5872,73.5872,73.4123,73.4951,45439.0
2016-06-22 12:30:00,79.81,79.81,79.41,79.53,35938.0,73.4767,73.4767,73.1085,73.219,35938.0
2016-06-22 13:00:00,79.54,79.54,79.28,79.42,13698.0,73.2282,73.2282,72.9888,73.1177,13698.0
2016-06-22 13:30:00,79.44,79.65,79.42,79.58,21040.0,73.1361,73.3294,73.1177,73.265,21040.0
2016-06-22 14:00:00,79.56,79.76,79.55,79.75,14829.0,73.2466,73.4307,73.2374,73.4215,14829.0
2016-06-22 14:30:00,79.77,79.83,79.66,79.77,21858.0,73.4399,73.4951,73.3386,73.4399,21858.0
2016-06-22 15:00:00,79.76,79.84,79.65,79.66,24993.0,73.4307,73.5044,73.3294,73.3386,24993.0
2016-06-22 15:30:00,79.65,79.76,79.55,79.61,80587.0,73.3294,73.4307,73.2374,73.2926,80587.0
2016-06-23 09:30:00,80.44,80.47,79.92,79.92,24013.0,74.0567,74.0844,73.578,73.578,24013.0
2016-06-23 10:00:00,80.07,80.39,80.06,80.25,25646.0,73.7161,74.0107,73.7069,73.8818,25646.0
2016-06-23 10:30:00,80.17,80.29,79.9,80.13,32708.0,73.8082,73.9186,73.5596,73.7713,32708.0
2016-06-23 11:00:00,80.1,80.25,79.95,80.21,14769.0,73.7437,73.8818,73.6056,73.845,14769.0
2016-06-23 11:30:00,80.23,80.45,80.12,80.14,19722.0,73.8634,74.0659,73.7621,73.7805,19722.0
2016-06-23 12:00:00,80.16,80.2,80.02,80.06,13900.0,73.799,73.8358,73.6701,73.7069,13900.0
2016-06-23 12:30:00,80.07,80.15,79.89,80.01,10121.0,73.7161,73.7898,73.5504,73.6609,10121.0
2016-06-23 13:00:00,80.04,80.17,79.95,80.12,10800.0,73.6885,73.8082,73.6056,73.7621,10800.0
2016-06-23 13:30:00,80.12,80.18,79.89,80.13,17269.0,73.7621,73.8174,73.5504,73.7713,17269.0
2016-06-23 14:00:00,80.16,80.34,80.1,80.29,27583.0,73.799,73.9647,73.7437,73.9186,27583.0
2016-06-23 14:30:00,80.29,80.51,80.21,80.43,15004.0,73.9186,74.1212,73.845,74.0475,15004.0
2016-06-23 15:00:00,80.4,80.53,80.39,80.43,29620.0,74.0199,74.1396,74.0107,74.0475,29620.0
2016-06-23 15:30:00,80.45,80.75,80.39,80.75,75043.0,74.0659,74.3421,74.0107,74.3421,75043.0
2016-06-24 09:30:00,78.06,79.05,78.03,78.99,38431.0,71.8656,72.777,71.838,72.7218,38431.0
2016-06-24 10:00:00,78.99,79.54,78.99,79.01,88150.0,72.7218,73.2282,72.7218,72.7402,88150.0
2016-06-24 10:30:00,79.0,79.08,78.78,78.8,31081.0,72.731,72.8047,72.5285,72.5469,31081.0
2016-06-24 11:00:00,78.82,78.83,78.55,78.67,33938.0,72.5653,72.5745,72.3167,72.4272,33938.0
2016-06-24 11:30:00,78.75,78.76,78.51,78.6,33145.0,72.5009,72.5101,72.2799,72.3628,33145.0
2016-06-24 12:00:00,78.6,78.66,78.45,78.62,21209.0,72.3628,72.418,72.2247,72.3812,21209.0
2016-06-24 12:30:00,78.6,78.61,78.2,78.31,34060.0,72.3628,72.372,71.9945,72.0958,34060.0
2016-06-24 13:00:00,78.28,78.39,78.15,78.34,11721.0,72.0681,72.1694,71.9485,72.1234,11721.0
2016-06-24 13:30:00,78.31,78.61,78.31,78.48,25170.0,72.0958,72.372,72.0958,72.2523,25170.0
2016-06-24 14:00:00,78.49,78.54,78.07,78.13,15952.0,72.2615,72.3075,71.8748,71.9301,15952.0
2016-06-24 14:30:00,78.08,78.34,77.93,78.25,109448.0,71.884,72.1234,71.7459,72.0405,109448.0
2016-06-24 15:00:00,78.24,78.28,77.8,77.85,37230.0,72.0313,72.0681,71.6262,71.6723,37230.0
2016-06-24 15:30:00,77.86,78.44,77.71,78.26,175864.0,71.6815,72.2155,71.5434,72.0497,175864.0
2016-06-27 09:30:00,78.86,78.86,76.26,76.47,145790.0,72.6021,72.6021,70.2084,70.4018,145790.0
2016-06-27 10:00:00,76.45,77.04,76.23,76.27,87425.0,70.3834,70.9265,70.1808,70.2177,87425.0
2016-06-27 10:30:00,76.28,76.32,75.71,75.81,66074.0,70.2269,70.2637,69.7021,69.7942,66074.0
2016-06-27 11:00:00,75.82,76.51,75.81,76.51,37168.0,69.8034,70.4386,69.7942,70.4386,37168.0
2016-06-27 11:30:00,76.53,77.22,76.5,77.06,48127.0,70.457,71.0923,70.4294,70.945,48127.0
2016-06-27 12:00:00,77.09,77.23,76.95,77.14,28679.0,70.9726,71.1015,70.8437,71.0186,28679.0
2016-06-27 12:30:00,77.13,77.13,76.69,77.09,63828.0,71.0094,71.0094,70.6043,70.9726,63828.0
2016-06-27 13:00:00,77.04,77.26,77.04,77.14,14100.0,70.9265,71.1291,70.9265,71.0186,14100.0
2016-06-27 13:30:00,77.11,77.13,76.74,76.87,45904.0,70.991,71.0094,70.6504,70.77,45904.0
2016-06-27 14:00:00,76.91,76.96,76.52,76.78,52444.0,70.8069,70.8529,70.4478,70.6872,52444.0
2016-06-27 14:30:00,76.77,77.04,76.69,77.01,67929.0,70.678,70.9265,70.6043,70.8989,67929.0
2016-06-27 15:00:00,77.01,77.02,76.74,76.94,120431.0,70.8989,70.9081,70.6504,70.8345,120431.0
2016-06-27 15:30:00,76.91,77.17,76.9,76.92,262563.0,70.8069,71.0462,70.7977,70.8161,262563.0
2016-06-28 09:30:00,76.99,78.01,76.99,77.41,42772.0,70.8805,71.8196,70.8805,71.2672,42772.0
2016-06-28 10:00:00,77.49,77.87,76.97,76.99,56488.0,71.3408,71.6907,70.8621,70.8805,56488.0
2016-06-28 10:30:00,77.03,77.41,77.0,77.16,47244.0,70.9173,71.2672,70.8897,71.037,47244.0
2016-06-28 11:00:00,77.15,77.23,77.0,77.01,33997.0,71.0278,71.1015,70.8897,70.8989,33997.0
2016-06-28 11:30:00,77.04,77.54,77.0,77.44,29426.0,70.9265,71.3869,70.8897,71.2948,29426.0
2016-06-28 12:00:00,77.42,77.53,77.34,77.5,20107.0,71.2764,71.3777,71.2027,71.35,20107.0
2016-06-28 12:30:00,77.49,77.67,77.43,77.49,25536.0,71.3408,71.5066,71.2856,71.3408,25536.0
2016-06-28 13:00:00,77.49,77.49,77.13,77.13,21499.0,71.3408,71.3408,71.0094,71.0094,21499.0
2016-06-28 13:30:00,77.1,77.25,77.07,77.19,16757.0,70.9818,71.1199,70.9542,71.0646,16757.0
2016-06-28 14:00:00,77.14,77.3,77.04,77.15,26777.0,71.0186,71.1659,70.9265,71.0278,26777.0
2016-06-28 14:30:00,77.16,78.0,77.16,77.85,24566.0,71.037,71.8104,71.037,71.6723,24566.0
2016-06-28 15:00:00,77.85,78.17,77.78,77.91,53616.0,71.6723,71.9669,71.6078,71.7275,53616.0
2016-06-28 15:30:00,77.92,78.37,77.91,78.27,147566.0,71.7367,72.151,71.7275,72.0589,147566.0
2016-06-29 09:30:00,79.08,79.77,77.64,79.42,27248.0,72.8047,73.4399,71.4789,73.1177,27248.0
2016-06-29 10:00:00,79.38,79.95,79.24,79.48,51037.0,73.0809,73.6056,72.952,73.1729,51037.0
2016-06-29 10:30:00,79.45,79.63,79.25,79.42,15989.0,73.1453,73.311,72.9612,73.1177,15989.0
2016-06-29 11:00:00,79.45,79.76,79.41,79.61,16016.0,73.1453,73.4307,73.1085,73.2926,16016.0
2016-06-29 11:30:00,79.63,79.97,79.62,79.91,11357.0,73.311,73.624,73.3018,73.5688,11357.0
2016-06-29 12:00:00,79.91,79.95,79.76,79.95,15323.0,73.5688,73.6056,73.4307,73.6056,15323.0
2016-06-29 12:30:00,79.91,79.91,79.63,79.68,13401.0,73.5688,73.5688,73.311,73.3571,13401.0
2016-06-29 13:00:00,79.7,79.75,79.48,79.72,20556.0,73.3755,73.4215,73.1729,73.3939,20556.0
2016-06-29 13:30:00,79.71,79.83,79.6,79.83,23666.0,73.3847,73.4951,73.2834,73.4951,23666.0
2016-06-29 14:00:00,79.85,79.99,79.83,79.95,19064.0,73.5136,73.6425,73.4951,73.6056,19064.0
2016-06-29 14:30:00,79.97,80.27,79.97,80.04,26220.0,73.624,73.9002,73.624,73.6885,26220.0
2016-06-29 15:00:00,80.06,80.25,79.91,79.95,25075.0,73.7069,73.8818,73.5688,73.6056,25075.0
2016-06-29 15:30:00,79.94,79.96,79.61,79.79,90524.0,73.5964,73.6148,73.2926,73.4583,90524.0
2016-06-30 09:30:00,80.12,80.91,79.57,79.58,32714.0,73.7621,74.4894,73.2558,73.265,32714.0
2016-06-30 10:00:00,79.52,79.78,79.18,79.62,40599.0,73.2097,73.4491,72.8967,73.3018,40599.0
2016-06-30 10:30:00,79.67,79.82,79.02,79.81,38172.0,73.3478,73.4859,72.7494,73.4767,38172.0
2016-06-30 11:00:00,79.79,80.24,79.74,80.21,24467.0,73.4583,73.8726,73.4123,73.845,24467.0
2016-06-30 11:30:00,80.23,80.29,79.86,80.01,24256.0,73.8634,73.9186,73.5228,73.6609,24256.0
2016-06-30 12:00:00,80.01,80.49,79.93,80.49,44273.0,73.6609,74.1028,73.5872,74.1028,44273.0
2016-06-30 12:30:00,80.46,80.59,80.21,80.58,17449.0,74.0752,74.1948,73.845,74.1856,17449.0
2016-06-30 13:00:00,80.54,80.56,80.26,80.43,13265.0,74.1488,74.1672,73.891,74.0475,13265.0
2016-06-30 13:30:00,80.41,80.77,80.39,80.71,17698.0,74.0291,74.3606,74.0107,74.3053,17698.0
2016-06-30 14:00:00,80.76,80.92,80.69,80.75,15159.0,74.3513,74.4987,74.2869,74.3421,15159.0
2016-06-30 14:30:00,80.76,80.83,80.53,80.8,35699.0,74.3513,74.4158,74.1396,74.3882,35699.0
2016-06-30 15:00:00,80.8,80.81,80.5,80.71,48748.0,74.3882,74.3974,74.112,74.3053,48748.0
2016-06-30 15:30:00,80.73,80.93,80.39,80.92,221352.0,74.3237,74.5079,74.0107,74.4987,221352.0
2016-07-01 09:30:00,80.92,81.3,80.67,81.1,26891.0,74.4987,74.8485,74.2685,74.6644,26891.0
2016-07-01 10:00:00,81.17,81.3,80.8,81.1,38867.0,74.7288,74.8485,74.3882,74.6644,38867.0
2016-07-01 10:30:00,81.11,81.7,81.0,81.61,26257.0,74.6736,75.2168,74.5723,75.1339,26257.0
2016-07-01 11:00:00,81.64,81.95,81.36,81.36,25428.0,75.1615,75.4469,74.9037,74.9037,25428.0
2016-07-01 11:30:00,81.39,81.63,81.38,81.61,16400.0,74.9314,75.1523,74.9221,75.1339,16400.0
2016-07-01 12:00:00,81.62,81.71,81.35,81.43,19677.0,75.1431,75.226,74.8945,74.9682,19677.0
2016-07-01 12:30:00,81.44,81.65,81.44,81.51,35479.0,74.9774,75.1707,74.9774,75.0418,35479.0
2016-07-01 13:00:00,81.52,81.63,81.25,81.32,16972.0,75.051,75.1523,74.8025,74.8669,16972.0
2016-07-01 13:30:00,81.3,81.53,81.17,81.26,36885.0,74.8485,75.0602,74.7288,74.8117,36885.0
2016-07-01 14:00:00,81.27,81.43,81.22,81.28,29117.0,74.8209,74.9682,74.7748,74.8301,29117.0
2016-07-01 14:30:00,81.28,81.36,81.16,81.32,19592.0,74.8301,74.9037,74.7196,74.8669,19592.0
2016-07-01 15:00:00,81.33,81.59,81.33,81.53,41820.0,74.8761,75.1155,74.8761,75.0602,41820.0
2016-07-01 15:30:00,81.53,81.6,81.4,81.42,82311.0,75.0602,75.1247,74.9406,74.959,82311.0
2016-07-05 09:30:00,80.96,81.43,80.5,80.77,26885.0,74.5355,74.9682,74.112,74.3606,26885.0
2016-07-05 10:00:00,80.65,80.77,80.44,80.68,16529.0,74.2501,74.3606,74.0567,74.2777,16529.0
2016-07-05 10:30:00,80.65,80.96,80.62,80.68,18555.0,74.2501,74.5355,74.2225,74.2777,18555.0
2016-07-05 11:00:00,80.69,80.87,80.55,80.74,38150.0,74.2869,74.4526,74.158,74.3329,38150.0
2016-07-05 11:30:00,80.74,80.8,80.38,80.38,50103.0,74.3329,74.3882,74.0015,74.0015,50103.0
2016-07-05 12:00:00,80.36,80.52,80.13,80.27,46837.0,73.9831,74.1304,73.7713,73.9002,46837.0
2016-07-05 12:30:00,80.27,80.29,80.07,80.2,25682.0,73.9002,73.9186,73.7161,73.8358,25682.0
2016-07-05 13:00:00,80.23,80.51,80.19,80.2,30238.0,73.8634,74.1212,73.8266,73.8358,30238.0
2016-07-05 13:30:00,80.16,80.2,79.85,79.99,25194.0,73.799,73.8358,73.5136,73.6425,25194.0
2016-07-05 14:00:00,80.0,80.44,80.0,80.3,24721.0,73.6517,74.0567,73.6517,73.9279,24721.0
2016-07-05 14:30:00,80.27,80.4,79.93,80.05,28100.0,73.9002,74.0199,73.5872,73.6977,28100.0
2016-07-05 15:00:00,80.08,80.53,80.03,80.48,36770.0,73.7253,74.1396,73.6793,74.0936,36770.0
2016-07-05 15:30:00,80.5,80.84,80.44,80.67,156394.0,74.112,74.425,74.0567,74.2685,156394.0
2016-07-06 09:30:00,80.5,80.71,79.35,80.51,21358.0,74.112,74.3053,73.0532,74.1212,21358.0
2016-07-06 10:00:00,80.55,80.68,79.98,80.16,42325.0,74.158,74.2777,73.6332,73.799,42325.0
2016-07-06 10:30:00,80.09,80.64,79.98,80.61,57220.0,73.7345,74.2409,73.6332,74.2133,57220.0
2016-07-06 11:00:00,80.61,80.83,80.46,80.46,21695.0,74.2133,74.4158,74.0752,74.0752,21695.0
2016-07-06 11:30:00,80.49,80.84,80.48,80.8,17552.0,74.1028,74.425,74.0936,74.3882,17552.0
2016-07-06 12:00:00,80.83,81.16,80.78,81.03,19738.0,74.4158,74.7196,74.3698,74.5999,19738.0
2016-07-06 12:30:00,81.05,81.18,80.95,81.09,16550.0,74.6183,74.738,74.5263,74.6552,16550.0
2016-07-06 13:00:00,81.12,81.29,81.05,81.12,16150.0,74.6828,74.8393,74.6183,74.6828,16150.0
2016-07-06 13:30:00,81.13,81.22,81.0,81.07,23055.0,74.692,74.7748,74.5723,74.6367,23055.0
2016-07-06 14:00:00,81.07,81.27,80.98,81.08,57620.0,74.6367,74.8209,74.5539,74.646,57620.0
2016-07-06 14:30:00,81.11,81.48,81.09,81.48,67369.0,74.6736,75.0142,74.6552,75.0142,67369.0
2016-07-06 15:00:00,81.48,81.55,81.31,81.34,40014.0,75.0142,75.0787,74.8577,74.8853,40014.0
2016-07-06 15:30:00,81.33,81.7,81.33,81.7,146696.0,74.8761,75.2168,74.8761,75.2168,146696.0
2016-07-07 09:30:00,81.97,82.92,81.58,82.59,38102.0,75.4653,76.3399,75.1063,76.0361,38102.0
2016-07-07 10:00:00,82.62,82.7,82.22,82.37,32089.0,76.0638,76.1374,75.6955,75.8336,32089.0
2016-07-07 10:30:00,82.37,82.4,81.8,81.87,26821.0,75.8336,75.8612,75.3088,75.3733,26821.0
2016-07-07 11:00:00,81.83,81.94,81.57,81.92,42368.0,75.3364,75.4377,75.0971,75.4193,42368.0
2016-07-07 11:30:00,81.91,82.01,81.77,81.88,45959.0,75.4101,75.5022,75.2812,75.3825,45959.0
2016-07-07 12:00:00,81.92,81.95,81.75,81.9,25923.0,75.4193,75.4469,75.2628,75.4009,25923.0
2016-07-07 12:30:00,81.91,81.97,81.64,81.71,29666.0,75.4101,75.4653,75.1615,75.226,29666.0
2016-07-07 13:00:00,81.65,81.97,81.56,81.9,58066.0,75.1707,75.4653,75.0879,75.4009,58066.0
2016-07-07 13:30:00,81.92,81.98,81.73,81.97,33019.0,75.4193,75.4745,75.2444,75.4653,33019.0
2016-07-07 14:00:00,81.99,82.09,81.84,81.97,53246.0,75.4837,75.5758,75.3456,75.4653,53246.0
2016-07-07 14:30:00,81.98,82.13,81.94,82.09,54713.0,75.4745,75.6126,75.4377,75.5758,54713.0
2016-07-07 15:00:00,82.13,82.33,82.1,82.18,77791.0,75.6126,75.7968,75.585,75.6587,77791.0
2016-07-07 15:30:00,82.18,82.45,82.15,82.45,184760.0,75.6587,75.9072,75.631,75.9072,184760.0
2016-07-08 09:30:00,82.98,83.91,82.7,83.76,38654.0,76.3952,77.2514,76.1374,77.1133,38654.0
2016-07-08 10:00:00,83.75,83.88,83.4,83.78,56367.0,77.1041,77.2238,76.7819,77.1317,56367.0
2016-07-08 10:30:00,83.79,84.4,83.79,84.27,60681.0,77.1409,77.7025,77.1409,77.5828,60681.0
2016-07-08 11:00:00,84.25,84.8,84.15,84.75,61039.0,77.5644,78.0708,77.4723,78.0247,61039.0
2016-07-08 11:30:00,84.73,85.08,84.6,84.93,60618.0,78.0063,78.3285,77.8866,78.1904,60618.0
2016-07-08 12:00:00,84.91,85.26,84.88,85.2,47086.0,78.172,78.4943,78.1444,78.439,47086.0
2016-07-08 12:30:00,85.2,85.89,85.15,85.41,232579.0,78.439,79.0743,78.393,78.6324,232579.0
2016-07-08 13:00:00,85.32,85.32,84.97,85.14,36771.0,78.5495,78.5495,78.2273,78.3838,36771.0
2016-07-08 13:30:00,85.14,85.14,84.93,84.93,17269.0,78.3838,78.3838,78.1904,78.1904,17269.0
2016-07-08 14:00:00,84.96,85.1,84.94,85.08,22540.0,78.2181,78.347,78.1996,78.3285,22540.0
2016-07-08 14:30:00,85.08,85.16,85.01,85.04,36808.0,78.3285,78.4022,78.2641,78.2917,36808.0
2016-07-08 15:00:00,85.03,85.17,84.97,84.99,57953.0,78.2825,78.4114,78.2273,78.2457,57953.0
2016-07-08 15:30:00,85.0,85.1,84.86,85.01,155825.0,78.2549,78.347,78.126,78.2641,155825.0
2016-07-11 09:30:00,85.25,85.67,85.02,85.28,82653.0,78.485,78.8717,78.2733,78.5127,82653.0
2016-07-11 10:00:00,85.27,85.34,84.66,84.7,44194.0,78.5035,78.5679,77.9419,77.9787,44194.0
2016-07-11 10:30:00,84.67,85.22,84.64,85.11,35042.0,77.9511,78.4574,77.9235,78.3562,35042.0
2016-07-11 11:00:00,85.09,85.37,84.94,85.03,35853.0,78.3377,78.5955,78.1996,78.2825,35853.0
2016-07-11 11:30:00,85.03,85.25,84.98,85.13,17805.0,78.2825,78.485,78.2365,78.3746,17805.0
2016-07-11 12:00:00,85.13,85.27,85.1,85.12,18227.0,78.3746,78.5035,78.347,78.3654,18227.0
2016-07-11 12:30:00,85.08,85.36,85.08,85.34,25738.0,78.3285,78.5863,78.3285,78.5679,25738.0
2016-07-11 13:00:00,85.36,85.43,85.3,85.41,25203.0,78.5863,78.6508,78.5311,78.6324,25203.0
2016-07-11 13:30:00,85.38,85.43,85.11,85.11,22545.0,78.6047,78.6508,78.3562,78.3562,22545.0
2016-07-11 14:00:00,85.1,85.12,85.0,85.08,15371.0,78.347,78.3654,78.2549,78.3285,15371.0
2016-07-11 14:30:00,85.07,85.2,85.0,85.13,23590.0,78.3193,78.439,78.2549,78.3746,23590.0
2016-07-11 15:00:00,85.13,85.28,85.07,85.07,31852.0,78.3746,78.5127,78.3193,78.3193,31852.0
2016-07-11 15:30:00,85.05,85.14,84.96,84.99,59417.0,78.3009,78.3838,78.2181,78.2457,59417.0
2016-07-12 09:30:00,85.25,85.89,85.0,85.18,20814.0,78.485,79.0743,78.2549,78.4206,20814.0
2016-07-12 10:00:00,85.21,85.4,84.85,85.12,32726.0,78.4482,78.6231,78.1168,78.3654,32726.0
2016-07-12 10:30:00,85.18,85.38,85.18,85.32,13190.0,78.4206,78.6047,78.4206,78.5495,13190.0
2016-07-12 11:00:00,85.29,85.59,85.28,85.52,15928.0,78.5219,78.7981,78.5127,78.7336,15928.0
2016-07-12 11:30:00,85.44,85.55,85.36,85.44,17121.0,78.66,78.7612,78.5863,78.66,17121.0
2016-07-12 12:00:00,85.46,85.76,85.45,85.69,20968.0,78.6784,78.9546,78.6692,78.8901,20968.0
2016-07-12 12:30:00,85.67,85.71,85.45,85.53,15335.0,78.8717,78.9085,78.6692,78.7428,15335.0
2016-07-12 13:00:00,85.5,85.6,85.47,85.55,13492.0,78.7152,78.8073,78.6876,78.7612,13492.0
2016-07-12 13:30:00,85.54,85.65,85.47,85.48,21501.0,78.752,78.8533,78.6876,78.6968,21501.0
2016-07-12 14:00:00,85.49,85.65,85.49,85.63,19090.0,78.706,78.8533,78.706,78.8349,19090.0
2016-07-12 14:30:00,85.62,85.75,85.48,85.57,36374.0,78.8257,78.9454,78.6968,78.7797,36374.0
2016-07-12 15:00:00,85.54,85.62,85.31,85.31,36932.0,78.752,78.8257,78.5403,78.5403,36932.0
2016-07-12 15:30:00,85.3,85.53,85.27,85.31,123036.0,78.5311,78.7428,78.5035,78.5403,123036.0
2016-07-13 09:30:00,85.69,85.9,84.6,85.25,86136.0,78.8901,79.0835,77.8866,78.485,86136.0
2016-07-13 10:00:00,85.44,85.63,85.38,85.42,37622.0,78.66,78.8349,78.6047,78.6416,37622.0
2016-07-13 10:30:00,85.43,85.62,85.36,85.42,41969.0,78.6508,78.8257,78.5863,78.6416,41969.0
2016-07-13 11:00:00,85.42,85.46,85.07,85.08,32741.0,78.6416,78.6784,78.3193,78.3285,32741.0
2016-07-13 11:30:00,85.07,85.07,84.82,85.02,25975.0,78.3193,78.3193,78.0892,78.2733,25975.0
2016-07-13 12:00:00,85.06,85.08,84.94,85.0,19044.0,78.3101,78.3285,78.1996,78.2549,19044.0
2016-07-13 12:30:00,85.02,85.18,85.01,85.15,14553.0,78.2733,78.4206,78.2641,78.393,14553.0
2016-07-13 13:00:00,85.13,85.28,84.87,84.92,31027.0,78.3746,78.5127,78.1352,78.1812,31027.0
2016-07-13 13:30:00,84.93,85.14,84.89,85.01,19630.0,78.1904,78.3838,78.1536,78.2641,19630.0
2016-07-13 14:00:00,85.01,85.2,84.99,85.1,28390.0,78.2641,78.439,78.2457,78.347,28390.0
2016-07-13 14:30:00,85.12,85.59,85.0,85.37,45718.0,78.3654,78.7981,78.2549,78.5955,45718.0
2016-07-13 15:00:00,85.37,85.88,85.24,85.66,57770.0,78.5955,79.0651,78.4758,78.8625,57770.0
2016-07-13 15:30:00,85.64,85.73,85.54,85.54,84566.0,78.8441,78.927,78.752,78.752,84566.0
2016-07-14 09:30:00,86.14,86.59,85.69,86.1,24204.0,79.3044,79.7187,78.8901,79.2676,24204.0
2016-07-14 10:00:00,86.12,86.16,85.9,86.05,65675.0,79.286,79.3228,79.0835,79.2216,65675.0
2016-07-14 10:30:00,86.02,86.14,85.57,85.65,46438.0,79.1939,79.3044,78.7797,78.8533,46438.0
2016-07-14 11:00:00,85.7,85.93,85.55,85.59,27773.0,78.8993,79.1111,78.7612,78.7981,27773.0
2016-07-14 11:30:00,85.6,85.61,85.38,85.43,20656.0,78.8073,78.8165,78.6047,78.6508,20656.0
2016-07-14 12:00:00,85.46,85.46,85.05,85.14,42054.0,78.6784,78.6784,78.3009,78.3838,42054.0
2016-07-14 12:30:00,85.14,85.35,85.14,85.25,20176.0,78.3838,78.5771,78.3838,78.485,20176.0
2016-07-14 13:00:00,85.27,85.31,85.21,85.25,23433.0,78.5035,78.5403,78.4482,78.485,23433.0
2016-07-14 13:30:00,85.23,85.35,85.23,85.32,14161.0,78.4666,78.5771,78.4666,78.5495,14161.0
2016-07-14 14:00:00,85.34,85.46,85.27,85.46,38412.0,78.5679,78.6784,78.5035,78.6784,38412.0
2016-07-14 14:30:00,85.44,85.45,85.32,85.32,43874.0,78.66,78.6692,78.5495,78.5495,43874.0
2016-07-14 15:00:00,85.34,85.53,85.32,85.45,55511.0,78.5679,78.7428,78.5495,78.6692,55511.0
2016-07-14 15:30:00,85.46,85.54,85.17,85.31,94187.0,78.6784,78.752,78.4114,78.5403,94187.0
2016-07-15 09:30:00,85.64,85.65,84.48,85.29,66463.0,78.8441,78.8533,77.7762,78.5219,66463.0
2016-07-15 10:00:00,85.4,85.43,84.79,84.89,62384.0,78.6231,78.6508,78.0616,78.1536,62384.0
2016-07-15 10:30:00,84.9,85.05,84.9,85.0,64327.0,78.1628,78.3009,78.1628,78.2549,64327.0
2016-07-15 11:00:00,85.0,85.04,84.76,84.84,25076.0,78.2549,78.2917,78.0339,78.1076,25076.0
2016-07-15 11:30:00,84.84,85.22,84.84,85.17,54774.0,78.1076,78.4574,78.1076,78.4114,54774.0
2016-07-15 12:00:00,85.19,85.55,85.13,85.52,63840.0,78.4298,78.7612,78.3746,78.7336,63840.0
2016-07-15 12:30:00,85.52,85.52,85.2,85.4,54933.0,78.7336,78.7336,78.439,78.6231,54933.0
2016-07-15 13:00:00,85.37,85.52,85.29,85.4,24575.0,78.5955,78.7336,78.5219,78.6231,24575.0
2016-07-15 13:30:00,85.42,85.47,85.21,85.24,54782.0,78.6416,78.6876,78.4482,78.4758,54782.0
2016-07-15 14:00:00,85.23,85.27,85.09,85.14,82999.0,78.4666,78.5035,78.3377,78.3838,82999.0
2016-07-15 14:30:00,85.13,85.27,85.02,85.17,85875.0,78.3746,78.5035,78.2733,78.4114,85875.0
2016-07-15 15:00:00,85.17,85.27,85.12,85.21,129987.0,78.4114,78.5035,78.3654,78.4482,129987.0
2016-07-15 15:30:00,85.21,85.34,85.06,85.27,201482.0,78.4482,78.5679,78.3101,78.5035,201482.0
2016-07-18 09:30:00,82.95,83.34,81.74,82.95,427945.0,76.3676,76.7266,75.2536,76.3676,427945.0
2016-07-18 10:00:00,82.92,83.2,82.5,82.83,179327.0,76.3399,76.5977,75.9533,76.2571,179327.0
2016-07-18 10:30:00,82.79,83.1,82.75,83.02,196057.0,76.2203,76.5057,76.1834,76.432,196057.0
2016-07-18 11:00:00,83.02,83.31,82.94,83.07,142739.0,76.432,76.699,76.3584,76.478,142739.0
2016-07-18 11:30:00,83.08,83.11,82.6,82.87,105667.0,76.4872,76.5149,76.0453,76.2939,105667.0
2016-07-18 12:00:00,82.83,82.92,82.42,82.6,86127.0,76.2571,76.3399,75.8796,76.0453,86127.0
2016-07-18 12:30:00,82.6,82.63,81.9,81.96,114517.0,76.0453,76.073,75.4009,75.4561,114517.0
2016-07-18 13:00:00,81.96,82.41,81.9,82.09,105944.0,75.4561,75.8704,75.4009,75.5758,105944.0
2016-07-18 13:30:00,82.08,82.29,82.05,82.11,79192.0,75.5666,75.7599,75.539,75.5942,79192.0
2016-07-18 14:00:00,82.12,82.16,82.02,82.09,72063.0,75.6034,75.6403,75.5114,75.5758,72063.0
2016-07-18 14:30:00,82.1,82.15,81.6,81.6,93431.0,75.585,75.631,75.1247,75.1247,93431.0
2016-07-18 15:00:00,81.62,81.78,81.6,81.67,95286.0,75.1431,75.2904,75.1247,75.1891,95286.0
2016-07-18 15:30:00,81.67,81.71,81.28,81.28,340765.0,75.1891,75.226,74.8301,74.8301,340765.0
2016-07-19 09:30:00,80.96,81.07,80.18,80.34,151241.0,74.5355,74.6367,73.8174,73.9647,151241.0
2016-07-19 10:00:00,80.33,81.64,80.26,81.35,166766.0,73.9555,75.1615,73.891,74.8945,166766.0
2016-07-19 10:30:00,81.34,81.43,80.95,81.21,114501.0,74.8853,74.9682,74.5263,74.7656,114501.0
2016-07-19 11:00:00,81.2,81.33,81.12,81.23,58812.0,74.7564,74.8761,74.6828,74.7841,58812.0
2016-07-19 11:30:00,81.25,81.3,81.14,81.24,39013.0,74.8025,74.8485,74.7012,74.7933,39013.0
2016-07-19 12:00:00,81.24,81.28,81.0,81.23,58642.0,74.7933,74.8301,74.5723,74.7841,58642.0
2016-07-19 12:30:00,81.25,81.36,81.15,81.36,62893.0,74.8025,74.9037,74.7104,74.9037,62893.0
2016-07-19 13:00:00,81.36,81.36,80.98,80.99,93075.0,74.9037,74.9037,74.5539,74.5631,93075.0
2016-07-19 13:30:00,80.99,81.01,80.88,80.98,44048.0,74.5631,74.5815,74.4618,74.5539,44048.0
2016-07-19 14:00:00,81.0,81.08,80.96,81.03,79827.0,74.5723,74.646,74.5355,74.5999,79827.0
2016-07-19 14:30:00,81.03,81.11,80.96,80.98,131674.0,74.5999,74.6736,74.5355,74.5539,131674.0
2016-07-19 15:00:00,80.98,80.99,80.88,80.93,64763.0,74.5539,74.5631,74.4618,74.5079,64763.0
2016-07-19 15:30:00,80.93,80.96,80.77,80.78,239108.0,74.5079,74.5355,74.3606,74.3698,239108.0
2016-07-20 09:30:00,81.22,81.28,80.99,81.11,98751.0,74.7748,74.8301,74.5631,74.6736,98751.0
2016-07-20 10:00:00,81.11,81.59,81.08,81.41,91576.0,74.6736,75.1155,74.646,74.9498,91576.0
2016-07-20 10:30:00,81.43,81.6,81.35,81.54,59375.0,74.9682,75.1247,74.8945,75.0695,59375.0
2016-07-20 11:00:00,81.57,81.63,81.44,81.48,75445.0,75.0971,75.1523,74.9774,75.0142,75445.0
2016-07-20 11:30:00,81.49,81.5,81.28,81.33,60235.0,75.0234,75.0326,74.8301,74.8761,60235.0
2016-07-20 12:00:00,81.33,81.36,81.13,81.32,36906.0,74.8761,74.9037,74.692,74.8669,36906.0
2016-07-20 12:30:00,81.3,81.41,81.23,81.37,68716.0,74.8485,74.9498,74.7841,74.9129,68716.0
2016-07-20 13:00:00,81.36,81.52,81.31,81.52,68199.0,74.9037,75.051,74.8577,75.051,68199.0
2016-07-20 13:30:00,81.53,81.54,81.5,81.52,44597.0,75.0602,75.0695,75.0326,75.051,44597.0
2016-07-20 14:00:00,81.53,81.63,81.51,81.6,44539.0,75.0602,75.1523,75.0418,75.1247,44539.0
2016-07-20 14:30:00,81.59,81.64,81.56,81.57,53157.0,75.1155,75.1615,75.0879,75.0971,53157.0
2016-07-20 15:00:00,81.56,81.58,81.48,81.52,167156.0,75.0879,75.1063,75.0142,75.051,167156.0
2016-07-20 15:30:00,81.53,81.61,81.52,81.55,256496.0,75.0602,75.1339,75.051,75.0787,256496.0
2016-07-21 09:30:00,80.97,81.57,80.24,81.36,70589.0,74.5447,75.0971,73.8726,74.9037,70589.0
2016-07-21 10:00:00,81.33,81.56,81.26,81.39,57798.0,74.8761,75.0879,74.8117,74.9314,57798.0
2016-07-21 10:30:00,81.39,81.68,81.28,81.67,62966.0,74.9314,75.1983,74.8301,75.1891,62966.0
2016-07-21 11:00:00,81.65,81.89,81.58,81.87,53198.0,75.1707,75.3917,75.1063,75.3733,53198.0
2016-07-21 11:30:00,81.87,81.89,81.57,81.7,36750.0,75.3733,75.3917,75.0971,75.2168,36750.0
2016-07-21 12:00:00,81.67,81.74,81.48,81.53,25087.0,75.1891,75.2536,75.0142,75.0602,25087.0
2016-07-21 12:30:00,81.5,81.69,81.39,81.39,21177.0,75.0326,75.2075,74.9314,74.9314,21177.0
2016-07-21 13:00:00,81.41,81.46,81.27,81.35,25818.0,74.9498,74.9958,74.8209,74.8945,25818.0
2016-07-21 13:30:00,81.37,81.53,81.3,81.47,33865.0,74.9129,75.0602,74.8485,75.005,33865.0
2016-07-21 14:00:00,81.47,81.64,81.44,81.61,37872.0,75.005,75.1615,74.9774,75.1339,37872.0
2016-07-21 14:30:00,81.61,81.67,81.46,81.5,27402.0,75.1339,75.1891,74.9958,75.0326,27402.0
2016-07-21 15:00:00,81.48,81.53,81.35,81.49,58066.0,75.0142,75.0602,74.8945,75.0234,58066.0
2016-07-21 15:30:00,81.52,81.55,81.43,81.44,108692.0,75.051,75.0787,74.9682,74.9774,108692.0
2016-07-22 09:30:00,81.64,82.82,81.52,82.55,85408.0,75.1615,76.2479,75.051,75.9993,85408.0
2016-07-22 10:00:00,82.51,82.88,82.45,82.64,62350.0,75.9625,76.3031,75.9072,76.0822,62350.0
2016-07-22 10:30:00,82.65,83.14,82.61,83.13,41998.0,76.0914,76.5425,76.0545,76.5333,41998.0
2016-07-22 11:00:00,83.13,83.47,82.99,83.14,82657.0,76.5333,76.8463,76.4044,76.5425,82657.0
2016-07-22 11:30:00,83.11,83.41,83.07,83.38,28682.0,76.5149,76.7911,76.478,76.7634,28682.0
2016-07-22 12:00:00,83.35,83.35,83.15,83.23,27421.0,76.7358,76.7358,76.5517,76.6253,27421.0
2016-07-22 12:30:00,83.23,83.26,83.09,83.11,20505.0,76.6253,76.653,76.4965,76.5149,20505.0
2016-07-22 13:00:00,83.11,83.19,83.06,83.16,17291.0,76.5149,76.5885,76.4688,76.5609,17291.0
2016-07-22 13:30:00,83.17,83.25,83.1,83.19,19936.0,76.5701,76.6438,76.5057,76.5885,19936.0
2016-07-22 14:00:00,83.2,83.28,83.17,83.22,27362.0,76.5977,76.6714,76.5701,76.6161,27362.0
2016-07-22 14:30:00,83.22,83.38,83.18,83.3,38597.0,76.6161,76.7634,76.5793,76.6898,38597.0
2016-07-22 15:00:00,83.31,83.39,83.26,83.31,43320.0,76.699,76.7726,76.653,76.699,43320.0
2016-07-22 15:30:00,83.31,83.39,83.24,83.34,224028.0,76.699,76.7726,76.6346,76.7266,224028.0
2016-07-25 09:30:00,82.98,83.29,82.9,83.15,27164.0,76.3952,76.6806,76.3215,76.5517,27164.0
2016-07-25 10:00:00,83.12,83.12,82.61,82.87,43658.0,76.5241,76.5241,76.0545,76.2939,43658.0
2016-07-25 10:30:00,82.88,83.05,82.72,82.88,24498.0,76.3031,76.4596,76.1558,76.3031,24498.0
2016-07-25 11:00:00,82.86,83.12,82.65,83.03,92229.0,76.2847,76.5241,76.0914,76.4412,92229.0
2016-07-25 11:30:00,83.0,83.04,82.82,82.9,35901.0,76.4136,76.4504,76.2479,76.3215,35901.0
2016-07-25 12:00:00,82.92,83.01,82.89,82.9,21058.0,76.3399,76.4228,76.3123,76.3215,21058.0
2016-07-25 12:30:00,82.91,83.12,82.89,83.02,11527.0,76.3307,76.5241,76.3123,76.432,11527.0
2016-07-25 13:00:00,83.01,83.05,82.88,82.95,19630.0,76.4228,76.4596,76.3031,76.3676,19630.0
2016-07-25 13:30:00,82.95,82.96,82.8,82.82,27092.0,76.3676,76.3768,76.2295,76.2479,27092.0
2016-07-25 14:00:00,82.8,82.92,82.76,82.82,20632.0,76.2295,76.3399,76.1926,76.2479,20632.0
2016-07-25 14:30:00,82.8,82.93,82.72,82.78,50474.0,76.2295,76.3492,76.1558,76.2111,50474.0
2016-07-25 15:00:00,82.78,82.85,82.71,82.74,111609.0,76.2111,76.2755,76.1466,76.1742,111609.0
2016-07-25 15:30:00,82.75,82.88,82.73,82.81,97410.0,76.1834,76.3031,76.165,76.2387,97410.0
2016-07-26 09:30:00,83.5,84.0,82.92,83.5,89701.0,76.8739,77.3342,76.3399,76.8739,89701.0
2016-07-26 10:00:00,83.55,83.8,83.32,83.76,113648.0,76.92,77.1501,76.7082,77.1133,113648.0
2016-07-26 10:30:00,83.76,83.95,83.56,83.65,44868.0,77.1133,77.2882,76.9292,77.012,44868.0
2016-07-26 11:00:00,83.65,83.81,83.56,83.65,27526.0,77.012,77.1593,76.9292,77.012,27526.0
2016-07-26 11:30:00,83.65,83.72,83.41,83.55,26858.0,77.012,77.0765,76.7911,76.92,26858.0
2016-07-26 12:00:00,83.56,83.77,83.52,83.69,24385.0,76.9292,77.1225,76.8923,77.0488,24385.0
2016-07-26 12:30:00,83.7,84.14,83.68,84.04,27460.0,77.058,77.4631,77.0396,77.3711,27460.0
2016-07-26 13:00:00,84.03,84.18,83.98,83.99,45335.0,77.3619,77.5,77.3158,77.325,45335.0
2016-07-26 13:30:00,83.97,84.06,83.97,84.0,36069.0,77.3066,77.3895,77.3066,77.3342,36069.0
2016-07-26 14:00:00,84.0,84.12,84.0,84.03,41665.0,77.3342,77.4447,77.3342,77.3619,41665.0
2016-07-26 14:30:00,84.04,84.09,84.0,84.06,38607.0,77.3711,77.4171,77.3342,77.3895,38607.0
2016-07-26 15:00:00,84.03,84.11,83.98,84.11,36966.0,77.3619,77.4355,77.3158,77.4355,36966.0
2016-07-26 15:30:00,84.12,84.32,84.11,84.25,142739.0,77.4447,77.6288,77.4355,77.5644,142739.0
2016-07-27 09:30:00,84.21,84.41,83.36,83.78,42912.0,77.5276,77.7117,76.745,77.1317,42912.0
2016-07-27 10:00:00,83.8,83.86,83.25,83.25,29261.0,77.1501,77.2054,76.6438,76.6438,29261.0
2016-07-27 10:30:00,83.23,83.53,83.08,83.47,43112.0,76.6253,76.9015,76.4872,76.8463,43112.0
2016-07-27 11:00:00,83.38,83.65,83.2,83.63,34435.0,76.7634,77.012,76.5977,76.9936,34435.0
2016-07-27 11:30:00,83.62,83.64,83.35,83.44,33350.0,76.9844,77.0028,76.7358,76.8187,33350.0
2016-07-27 12:00:00,83.44,83.48,83.32,83.38,22998.0,76.8187,76.8555,76.7082,76.7634,22998.0
2016-07-27 12:30:00,83.35,83.4,83.28,83.31,23355.0,76.7358,76.7819,76.6714,76.699,23355.0
2016-07-27 13:00:00,83.28,83.3,83.13,83.23,40426.0,76.6714,76.6898,76.5333,76.6253,40426.0
2016-07-27 13:30:00,83.21,83.66,83.21,83.45,32248.0,76.6069,77.0212,76.6069,76.8279,32248.0
2016-07-27 14:00:00,83.32,83.42,83.13,83.21,39650.0,76.7082,76.8003,76.5333,76.6069,39650.0
2016-07-27 14:30:00,83.23,83.51,83.2,83.45,21504.0,76.6253,76.8831,76.5977,76.8279,21504.0
2016-07-27 15:00:00,83.46,83.6,83.39,83.4,47194.0,76.8371,76.966,76.7726,76.7819,47194.0
2016-07-27 15:30:00,83.42,83.43,83.08,83.22,139240.0,76.8003,76.8095,76.4872,76.6161,139240.0
2016-07-28 09:30:00,82.99,83.7,82.71,83.57,19972.0,76.4044,77.058,76.1466,76.9384,19972.0
2016-07-28 10:00:00,83.57,83.68,82.96,83.16,33028.0,76.9384,77.0396,76.3768,76.5609,33028.0
2016-07-28 10:30:00,83.12,83.4,83.08,83.21,22984.0,76.5241,76.7819,76.4872,76.6069,22984.0
2016-07-28 11:00:00,83.17,83.31,83.15,83.25,12364.0,76.5701,76.699,76.5517,76.6438,12364.0
2016-07-28 11:30:00,83.28,83.3,83.08,83.24,8336.0,76.6714,76.6898,76.4872,76.6346,8336.0
2016-07-28 12:00:00,83.23,83.39,83.19,83.28,11648.0,76.6253,76.7726,76.5885,76.6714,11648.0
2016-07-28 12:30:00,83.27,83.41,83.18,83.32,11350.0,76.6622,76.7911,76.5793,76.7082,11350.0
2016-07-28 13:00:00,83.3,83.37,83.16,83.27,9300.0,76.6898,76.7542,76.5609,76.6622,9300.0
2016-07-28 13:30:00,83.24,83.28,83.09,83.28,10718.0,76.6346,76.6714,76.4965,76.6714,10718.0
2016-07-28 14:00:00,83.28,83.28,83.14,83.19,9175.0,76.6714,76.6714,76.5425,76.5885,9175.0
2016-07-28 14:30:00,83.2,83.37,83.18,83.21,12854.0,76.5977,76.7542,76.5793,76.6069,12854.0
2016-07-28 15:00:00,83.24,83.34,83.22,83.28,30805.0,76.6346,76.7266,76.6161,76.6714,30805.0
2016-07-28 15:30:00,83.3,83.4,83.17,83.18,134170.0,76.6898,76.7819,76.5701,76.5793,134170.0
2016-07-29 09:30:00,82.82,83.64,82.36,82.59,35506.0,76.2479,77.0028,75.8244,76.0361,35506.0
2016-07-29 10:00:00,82.56,83.15,82.42,83.07,49477.0,76.0085,76.5517,75.8796,76.478,49477.0
2016-07-29 10:30:00,83.09,83.29,83.05,83.05,11557.0,76.4965,76.6806,76.4596,76.4596,11557.0
2016-07-29 11:00:00,83.05,83.23,82.9,83.0,27466.0,76.4596,76.6253,76.3215,76.4136,27466.0
2016-07-29 11:30:00,82.98,83.26,82.98,83.13,8520.0,76.3952,76.653,76.3952,76.5333,8520.0
2016-07-29 12:00:00,83.18,83.34,83.12,83.12,15087.0,76.5793,76.7266,76.5241,76.5241,15087.0
2016-07-29 12:30:00,83.1,83.23,83.03,83.23,55090.0,76.5057,76.6253,76.4412,76.6253,55090.0
2016-07-29 13:00:00,83.23,83.35,83.21,83.27,22259.0,76.6253,76.7358,76.6069,76.6622,22259.0
2016-07-29 13:30:00,83.28,83.33,83.1,83.26,30007.0,76.6714,76.7174,76.5057,76.653,30007.0
2016-07-29 14:00:00,83.27,83.28,83.14,83.18,18134.0,76.6622,76.6714,76.5425,76.5793,18134.0
2016-07-29 14:30:00,83.18,83.25,83.08,83.15,35463.0,76.5793,76.6438,76.4872,76.5517,35463.0
2016-07-29 15:00:00,83.18,83.2,83.01,83.05,15634.0,76.5793,76.5977,76.4228,76.4596,15634.0
2016-07-29 15:30:00,83.04,83.29,83.04,83.11,69251.0,76.4504,76.6806,76.4504,76.5149,69251.0
2016-08-01 09:30:00,82.88,83.37,82.65,82.78,71357.0,76.3031,76.7542,76.0914,76.2111,71357.0
2016-08-01 10:00:00,82.79,82.99,82.73,82.94,23480.0,76.2203,76.4044,76.165,76.3584,23480.0
2016-08-01 10:30:00,82.86,83.13,82.7,82.97,23995.0,76.2847,76.5333,76.1374,76.386,23995.0
2016-08-01 11:00:00,82.97,83.42,82.87,82.9,55671.0,76.386,76.8003,76.2939,76.3215,55671.0
2016-08-01 11:30:00,82.89,83.02,82.73,82.74,23954.0,76.3123,76.432,76.165,76.1742,23954.0
2016-08-01 12:00:00,82.75,82.86,82.59,82.72,21344.0,76.1834,76.2847,76.0361,76.1558,21344.0
2016-08-01 12:30:00,82.71,82.8,82.59,82.61,17809.0,76.1466,76.2295,76.0361,76.0545,17809.0
2016-08-01 13:00:00,82.63,82.78,82.57,82.75,15217.0,76.073,76.2111,76.0177,76.1834,15217.0
2016-08-01 13:30:00,82.74,82.77,82.64,82.75,15964.0,76.1742,76.2018,76.0822,76.1834,15964.0
2016-08-01 14:00:00,82.76,82.79,82.62,82.73,16793.0,76.1926,76.2203,76.0638,76.165,16793.0
2016-08-01 14:30:00,82.72,82.76,82.56,82.57,18577.0,76.1558,76.1926,76.0085,76.0177,18577.0
2016-08-01 15:00:00,82.54,82.59,82.26,82.34,38116.0,75.9901,76.0361,75.7323,75.806,38116.0
2016-08-01 15:30:00,82.34,82.51,82.31,82.5,183247.0,75.806,75.9625,75.7784,75.9533,183247.0
2016-08-02 09:30:00,82.33,82.47,81.92,81.99,45233.0,75.7968,75.9257,75.4193,75.4837,45233.0
2016-08-02 10:00:00,82.06,82.09,81.55,81.92,34984.0,75.5482,75.5758,75.0787,75.4193,34984.0
2016-08-02 10:30:00,81.85,81.85,81.34,81.44,25025.0,75.3549,75.3549,74.8853,74.9774,25025.0
2016-08-02 11:00:00,81.44,81.67,81.4,81.62,21239.0,74.9774,75.1891,74.9406,75.1431,21239.0
2016-08-02 11:30:00,81.6,81.63,81.33,81.4,21492.0,75.1247,75.1523,74.8761,74.9406,21492.0
2016-08-02 12:00:00,81.4,81.52,81.24,81.52,34284.0,74.9406,75.051,74.7933,75.051,34284.0
2016-08-02 12:30:00,81.5,81.5,81.22,81.35,103381.0,75.0326,75.0326,74.7748,74.8945,103381.0
2016-08-02 13:00:00,81.36,81.46,81.23,81.46,11511.0,74.9037,74.9958,74.7841,74.9958,11511.0
2016-08-02 13:30:00,81.45,81.51,81.38,81.42,23043.0,74.9866,75.0418,74.9221,74.959,23043.0
2016-08-02 14:00:00,81.41,81.52,81.33,81.48,16810.0,74.9498,75.051,74.8761,75.0142,16810.0
2016-08-02 14:30:00,81.48,81.53,81.4,81.48,21655.0,75.0142,75.0602,74.9406,75.0142,21655.0
2016-08-02 15:00:00,81.47,81.61,81.47,81.6,16722.0,75.005,75.1339,75.005,75.1247,16722.0
2016-08-02 15:30:00,81.61,81.7,81.46,81.48,69877.0,75.1339,75.2168,74.9958,75.0142,69877.0
2016-08-03 09:30:00,81.17,81.58,81.11,81.33,18727.0,74.9299,75.3084,74.8746,75.0776,18727.0
2016-08-03 10:00:00,81.36,81.85,81.28,81.64,19123.0,75.1053,75.5577,75.0315,75.3638,19123.0
2016-08-03 10:30:00,81.66,81.9,81.43,81.43,11498.0,75.3823,75.6038,75.17,75.17,11498.0
2016-08-03 11:00:00,81.32,81.61,81.29,81.58,14114.0,75.0684,75.3361,75.0407,75.3084,14114.0
2016-08-03 11:30:00,81.57,81.57,81.34,81.53,6067.0,75.2992,75.2992,75.0869,75.2623,6067.0
2016-08-03 12:00:00,81.49,81.53,81.45,81.46,12827.0,75.2253,75.2623,75.1884,75.1976,12827.0
2016-08-03 12:30:00,81.48,81.6,81.46,81.53,10563.0,75.2161,75.3269,75.1976,75.2623,10563.0
2016-08-03 13:00:00,81.52,81.56,81.45,81.54,12550.0,75.253,75.29,75.1884,75.2715,12550.0
2016-08-03 13:30:00,81.54,81.63,81.36,81.47,21814.0,75.2715,75.3546,75.1053,75.2069,21814.0
2016-08-03 14:00:00,81.49,81.6,81.41,81.42,13188.0,75.2253,75.3269,75.1515,75.1607,13188.0
2016-08-03 14:30:00,81.41,81.46,81.38,81.45,14672.0,75.1515,75.1976,75.1238,75.1884,14672.0
2016-08-03 15:00:00,81.45,81.61,81.42,81.61,15720.0,75.1884,75.3361,75.1607,75.3361,15720.0
2016-08-03 15:30:00,81.62,81.74,81.48,81.74,87715.0,75.3453,75.4561,75.2161,75.4561,87715.0
2016-08-04 09:30:00,81.66,82.21,81.2,81.2,31118.0,75.3823,75.89,74.9576,74.9576,31118.0
2016-08-04 10:00:00,81.19,81.59,81.0,81.59,29675.0,74.9484,75.3177,74.773,75.3177,29675.0
2016-08-04 10:30:00,81.6,81.75,81.55,81.68,29382.0,75.3269,75.4654,75.2807,75.4007,29382.0
2016-08-04 11:00:00,81.69,81.77,81.56,81.6,31042.0,75.41,75.4838,75.29,75.3269,31042.0
2016-08-04 11:30:00,81.63,81.81,81.58,81.81,19289.0,75.3546,75.5207,75.3084,75.5207,19289.0
2016-08-04 12:00:00,81.8,81.85,81.74,81.74,8284.0,75.5115,75.5577,75.4561,75.4561,8284.0
2016-08-04 12:30:00,81.74,81.74,81.65,81.65,7775.0,75.4561,75.4561,75.373,75.373,7775.0
2016-08-04 13:00:00,81.6,81.62,81.49,81.55,8677.0,75.3269,75.3453,75.2253,75.2807,8677.0
2016-08-04 13:30:00,81.54,81.66,81.5,81.57,22413.0,75.2715,75.3823,75.2346,75.2992,22413.0
2016-08-04 14:00:00,81.54,81.61,81.39,81.44,11979.0,75.2715,75.3361,75.133,75.1792,11979.0
2016-08-04 14:30:00,81.46,81.48,81.4,81.44,22973.0,75.1976,75.2161,75.1423,75.1792,22973.0
2016-08-04 15:00:00,81.47,81.47,81.29,81.31,25359.0,75.2069,75.2069,75.0407,75.0592,25359.0
2016-08-04 15:30:00,81.31,81.43,81.25,81.29,114788.0,75.0592,75.17,75.0038,75.0407,114788.0
2016-08-05 09:30:00,81.74,82.49,81.37,82.37,21425.0,75.4561,76.1485,75.1146,76.0377,21425.0
2016-08-05 10:00:00,82.45,82.48,81.99,82.03,21562.0,76.1115,76.1392,75.6869,75.7238,21562.0
2016-08-05 10:30:00,82.04,82.11,81.96,81.99,14665.0,75.7331,75.7977,75.6592,75.6869,14665.0
2016-08-05 11:00:00,82.01,82.06,81.61,81.69,33250.0,75.7054,75.7515,75.3361,75.41,33250.0
2016-08-05 11:30:00,81.72,81.86,81.54,81.58,46223.0,75.4377,75.5669,75.2715,75.3084,46223.0
2016-08-05 12:00:00,81.58,81.74,81.56,81.67,20438.0,75.3084,75.4561,75.29,75.3915,20438.0
2016-08-05 12:30:00,81.67,81.96,81.6,81.82,35315.0,75.3915,75.6592,75.3269,75.53,35315.0
2016-08-05 13:00:00,81.8,81.82,81.73,81.82,19131.0,75.5115,75.53,75.4469,75.53,19131.0
2016-08-05 13:30:00,81.81,81.93,81.81,81.93,25311.0,75.5207,75.6315,75.5207,75.6315,25311.0
2016-08-05 14:00:00,81.93,82.04,81.93,81.96,24235.0,75.6315,75.7331,75.6315,75.6592,24235.0
2016-08-05 14:30:00,81.97,82.0,81.85,81.94,28098.0,75.6684,75.6961,75.5577,75.6407,28098.0
2016-08-05 15:00:00,81.94,82.06,81.88,82.05,46385.0,75.6407,75.7515,75.5854,75.7423,46385.0
2016-08-05 15:30:00,82.07,82.15,82.01,82.03,83307.0,75.7608,75.8346,75.7054,75.7238,83307.0
2016-08-08 09:30:00,82.14,82.24,81.84,81.98,14593.0,75.8254,75.9177,75.5484,75.6777,14593.0
2016-08-08 10:00:00,81.93,82.02,81.8,81.95,26109.0,75.6315,75.7146,75.5115,75.65,26109.0
2016-08-08 10:30:00,81.94,82.07,81.85,81.98,21651.0,75.6407,75.7608,75.5577,75.6777,21651.0
2016-08-08 11:00:00,82.01,82.16,81.92,82.01,8231.0,75.7054,75.8438,75.6223,75.7054,8231.0
2016-08-08 11:30:00,82.02,82.08,81.9,81.91,6717.0,75.7146,75.77,75.6038,75.6131,6717.0
2016-08-08 12:00:00,81.92,81.96,81.85,81.91,12419.0,75.6223,75.6592,75.5577,75.6131,12419.0
2016-08-08 12:30:00,81.9,81.93,81.85,81.9,10821.0,75.6038,75.6315,75.5577,75.6038,10821.0
2016-08-08 13:00:00,81.9,81.99,81.85,81.99,9721.0,75.6038,75.6869,75.5577,75.6869,9721.0
2016-08-08 13:30:00,81.99,81.99,81.85,81.91,14289.0,75.6869,75.6869,75.5577,75.6131,14289.0
2016-08-08 14:00:00,81.92,81.92,81.79,81.82,23668.0,75.6223,75.6223,75.5023,75.53,23668.0
2016-08-08 14:30:00,81.8,81.94,81.79,81.9,25635.0,75.5115,75.6407,75.5023,75.6038,25635.0
2016-08-08 15:00:00,81.9,81.9,81.7,81.8,32386.0,75.6038,75.6038,75.4192,75.5115,32386.0
2016-08-08 15:30:00,81.81,81.9,81.75,81.88,171187.0,75.5207,75.6038,75.4654,75.5854,171187.0
2016-08-09 09:30:00,82.06,82.17,81.81,82.16,69487.0,75.7515,75.8531,75.5207,75.8438,69487.0
2016-08-09 10:00:00,82.17,82.24,81.88,81.9,30531.0,75.8531,75.9177,75.5854,75.6038,30531.0
2016-08-09 10:30:00,81.93,82.03,81.76,81.97,163685.0,75.6315,75.7238,75.4746,75.6684,163685.0
2016-08-09 11:00:00,81.94,81.97,81.74,81.84,38858.0,75.6407,75.6684,75.4561,75.5484,38858.0
2016-08-09 11:30:00,81.85,81.94,81.79,81.88,7714.0,75.5577,75.6407,75.5023,75.5854,7714.0
2016-08-09 12:00:00,81.91,81.94,81.85,81.92,59373.0,75.6131,75.6407,75.5577,75.6223,59373.0
2016-08-09 12:30:00,81.9,81.91,81.69,81.75,20071.0,75.6038,75.6131,75.41,75.4654,20071.0
2016-08-09 13:00:00,81.76,81.82,81.73,81.74,20148.0,75.4746,75.53,75.4469,75.4561,20148.0
2016-08-09 13:30:00,81.76,81.97,81.74,81.97,41561.0,75.4746,75.6684,75.4561,75.6684,41561.0
2016-08-09 14:00:00,81.94,81.98,81.8,81.88,24320.0,75.6407,75.6777,75.5115,75.5854,24320.0
2016-08-09 14:30:00,81.87,81.97,81.85,81.93,21015.0,75.5761,75.6684,75.5577,75.6315,21015.0
2016-08-09 15:00:00,81.94,82.03,81.92,82.03,21159.0,75.6407,75.7238,75.6223,75.7238,21159.0
2016-08-09 15:30:00,82.02,82.16,82.01,82.13,55608.0,75.7146,75.8438,75.7054,75.8161,55608.0
2016-08-10 09:30:00,82.13,82.13,81.77,81.9,34847.0,75.8161,75.8161,75.4838,75.6038,34847.0
2016-08-10 10:00:00,81.86,82.0,81.75,81.97,47719.0,75.5669,75.6961,75.4654,75.6684,47719.0
2016-08-10 10:30:00,81.98,82.09,81.89,81.91,53415.0,75.6777,75.7792,75.5946,75.6131,53415.0
2016-08-10 11:00:00,81.92,82.01,81.74,81.74,59358.0,75.6223,75.7054,75.4561,75.4561,59358.0
2016-08-10 11:30:00,81.74,81.95,81.69,81.86,56125.0,75.4561,75.65,75.41,75.5669,56125.0
2016-08-10 12:00:00,81.87,82.21,81.84,82.11,18700.0,75.5761,75.89,75.5484,75.7977,18700.0
2016-08-10 12:30:00,82.11,82.22,82.06,82.22,16443.0,75.7977,75.8992,75.7515,75.8992,16443.0
2016-08-10 13:00:00,82.22,82.23,82.15,82.22,21868.0,75.8992,75.9085,75.8346,75.8992,21868.0
2016-08-10 13:30:00,82.22,82.25,82.07,82.07,19810.0,75.8992,75.9269,75.7608,75.7608,19810.0
2016-08-10 14:00:00,82.07,82.13,81.92,81.95,46461.0,75.7608,75.8161,75.6223,75.65,46461.0
2016-08-10 14:30:00,81.94,82.04,81.94,82.0,42815.0,75.6407,75.7331,75.6407,75.6961,42815.0
2016-08-10 15:00:00,82.0,82.03,81.94,81.98,47018.0,75.6961,75.7238,75.6407,75.6777,47018.0
2016-08-10 15:30:00,81.99,82.04,81.95,82.03,104571.0,75.6869,75.7331,75.65,75.7238,104571.0
2016-08-11 09:30:00,82.01,82.32,81.25,81.88,67296.0,75.7054,75.9915,75.0038,75.5854,67296.0
2016-08-11 10:00:00,81.81,82.11,81.73,82.0,116418.0,75.5207,75.7977,75.4469,75.6961,116418.0
2016-08-11 10:30:00,82.02,82.21,81.99,82.09,39533.0,75.7146,75.89,75.6869,75.7792,39533.0
2016-08-11 11:00:00,82.08,82.09,82.0,82.04,40208.0,75.77,75.7792,75.6961,75.7331,40208.0
2016-08-11 11:30:00,82.03,82.33,82.03,82.33,55196.0,75.7238,76.0008,75.7238,76.0008,55196.0
2016-08-11 12:00:00,82.32,82.48,82.32,82.39,39841.0,75.9915,76.1392,75.9915,76.0562,39841.0
2016-08-11 12:30:00,82.4,82.52,82.37,82.5,41092.0,76.0654,76.1762,76.0377,76.1577,41092.0
2016-08-11 13:00:00,82.5,82.61,82.37,82.44,42639.0,76.1577,76.2592,76.0377,76.1023,42639.0
2016-08-11 13:30:00,82.44,82.45,82.37,82.42,17878.0,76.1023,76.1115,76.0377,76.0838,17878.0
2016-08-11 14:00:00,82.44,82.66,82.39,82.58,44222.0,76.1023,76.3054,76.0562,76.2315,44222.0
2016-08-11 14:30:00,82.6,82.62,82.46,82.49,37690.0,76.25,76.2685,76.1208,76.1485,37690.0
2016-08-11 15:00:00,82.48,82.48,82.27,82.27,21724.0,76.1392,76.1392,75.9454,75.9454,21724.0
2016-08-11 15:30:00,82.29,82.29,82.14,82.16,100930.0,75.9638,75.9638,75.8254,75.8438,100930.0
2016-08-12 09:30:00,82.21,82.32,81.77,82.0,80024.0,75.89,75.9915,75.4838,75.6961,80024.0
2016-08-12 10:00:00,82.0,82.25,82.0,82.12,75000.0,75.6961,75.9269,75.6961,75.8069,75000.0
2016-08-12 10:30:00,82.12,82.4,82.11,82.32,59793.0,75.8069,76.0654,75.7977,75.9915,59793.0
2016-08-12 11:00:00,82.32,82.66,82.32,82.65,102059.0,75.9915,76.3054,75.9915,76.2962,102059.0
2016-08-12 11:30:00,82.65,82.69,82.47,82.69,56796.0,76.2962,76.3331,76.13,76.3331,56796.0
2016-08-12 12:00:00,82.69,82.74,82.43,82.55,95405.0,76.3331,76.3792,76.0931,76.2039,95405.0
2016-08-12 12:30:00,82.54,82.54,82.36,82.47,53101.0,76.1946,76.1946,76.0285,76.13,53101.0
2016-08-12 13:00:00,82.45,82.6,82.41,82.43,41011.0,76.1115,76.25,76.0746,76.0931,41011.0
2016-08-12 13:30:00,82.43,82.45,82.3,82.41,36393.0,76.0931,76.1115,75.9731,76.0746,36393.0
2016-08-12 14:00:00,82.4,82.51,82.38,82.5,43107.0,76.0654,76.1669,76.0469,76.1577,43107.0
2016-08-12 14:30:00,82.49,82.56,82.43,82.56,46913.0,76.1485,76.2131,76.0931,76.2131,46913.0
2016-08-12 15:00:00,82.56,82.72,82.5,82.72,79966.0,76.2131,76.3608,76.1577,76.3608,79966.0
2016-08-12 15:30:00,82.71,82.77,82.43,82.5,222895.0,76.3516,76.4069,76.0931,76.1577,222895.0
2016-08-15 09:30:00,82.71,83.15,82.62,82.63,39524.0,76.3516,76.7577,76.2685,76.2777,39524.0
2016-08-15 10:00:00,82.68,82.82,82.6,82.8,35576.0,76.3239,76.4531,76.25,76.4346,35576.0
2016-08-15 10:30:00,82.8,82.96,82.8,82.81,38662.0,76.4346,76.5823,76.4346,76.4439,38662.0
2016-08-15 11:00:00,82.8,82.94,82.8,82.84,36819.0,76.4346,76.5639,76.4346,76.4716,36819.0
2016-08-15 11:30:00,82.85,82.9,82.6,82.66,28573.0,76.4808,76.5269,76.25,76.3054,28573.0
2016-08-15 12:00:00,82.66,82.73,82.43,82.47,33532.0,76.3054,76.37,76.0931,76.13,33532.0
2016-08-15 12:30:00,82.48,82.6,82.38,82.38,34709.0,76.1392,76.25,76.0469,76.0469,34709.0
2016-08-15 13:00:00,82.37,82.44,82.24,82.27,23334.0,76.0377,76.1023,75.9177,75.9454,23334.0
2016-08-15 13:30:00,82.3,82.4,82.24,82.31,48862.0,75.9731,76.0654,75.9177,75.9823,48862.0
2016-08-15 14:00:00,82.32,82.41,82.3,82.32,34856.0,75.9915,76.0746,75.9731,75.9915,34856.0
2016-08-15 14:30:00,82.31,82.41,82.29,82.35,39646.0,75.9823,76.0746,75.9638,76.0192,39646.0
2016-08-15 15:00:00,82.36,82.4,82.29,82.32,61963.0,76.0285,76.0654,75.9638,75.9915,61963.0
2016-08-15 15:30:00,82.32,82.4,82.28,82.32,108442.0,75.9915,76.0654,75.9546,75.9915,108442.0
2016-08-16 09:30:00,82.02,82.69,82.0,82.56,29041.0,75.7146,76.3331,75.6961,76.2131,29041.0
2016-08-16 10:00:00,82.53,82.56,82.22,82.22,24925.0,76.1854,76.2131,75.8992,75.8992,24925.0
2016-08-16 10:30:00,82.23,82.36,82.19,82.28,17802.0,75.9085,76.0285,75.8715,75.9546,17802.0
2016-08-16 11:00:00,82.28,82.42,82.28,82.38,19058.0,75.9546,76.0838,75.9546,76.0469,19058.0
2016-08-16 11:30:00,82.37,82.49,82.19,82.49,55600.0,76.0377,76.1485,75.8715,76.1485,55600.0
2016-08-16 12:00:00,82.46,82.47,82.22,82.26,28272.0,76.1208,76.13,75.8992,75.9361,28272.0
2016-08-16 12:30:00,82.23,82.35,82.19,82.19,27759.0,75.9085,76.0192,75.8715,75.8715,27759.0
2016-08-16 13:00:00,82.2,82.25,82.11,82.25,19903.0,75.8808,75.9269,75.7977,75.9269,19903.0
2016-08-16 13:30:00,82.25,82.33,82.19,82.3,39201.0,75.9269,76.0008,75.8715,75.9731,39201.0
2016-08-16 14:00:00,82.3,82.43,82.29,82.35,31168.0,75.9731,76.0931,75.9638,76.0192,31168.0
2016-08-16 14:30:00,82.35,82.47,82.28,82.44,37754.0,76.0192,76.13,75.9546,76.1023,37754.0
2016-08-16 15:00:00,82.44,82.68,82.43,82.64,86254.0,76.1023,76.3239,76.0931,76.2869,86254.0
2016-08-16 15:30:00,82.62,82.67,82.39,82.41,101745.0,76.2685,76.3146,76.0562,76.0746,101745.0
2016-08-17 09:30:00,82.33,82.85,82.33,82.49,12814.0,76.0008,76.4808,76.0008,76.1485,12814.0
2016-08-17 10:00:00,82.45,82.53,82.03,82.24,35728.0,76.1115,76.1854,75.7238,75.9177,35728.0
2016-08-17 10:30:00,82.26,82.37,82.0,82.08,22310.0,75.9361,76.0377,75.6961,75.77,22310.0
2016-08-17 11:00:00,82.06,82.11,82.01,82.01,23071.0,75.7515,75.7977,75.7054,75.7054,23071.0
2016-08-17 11:30:00,82.04,82.09,81.99,82.02,24600.0,75.7331,75.7792,75.6869,75.7146,24600.0
2016-08-17 12:00:00,81.98,82.11,81.98,82.09,20284.0,75.6777,75.7977,75.6777,75.7792,20284.0
2016-08-17 12:30:00,82.09,82.33,82.05,82.31,24180.0,75.7792,76.0008,75.7423,75.9823,24180.0
2016-08-17 13:00:00,82.31,82.34,82.17,82.21,14955.0,75.9823,76.01,75.8531,75.89,14955.0
2016-08-17 13:30:00,82.22,82.22,82.05,82.07,23918.0,75.8992,75.8992,75.7423,75.7608,23918.0
2016-08-17 14:00:00,82.06,82.41,82.02,82.33,47467.0,75.7515,76.0746,75.7146,76.0008,47467.0
2016-08-17 14:30:00,82.35,82.51,82.3,82.36,36276.0,76.0192,76.1669,75.9731,76.0285,36276.0
2016-08-17 15:00:00,82.36,82.46,82.3,82.45,17351.0,76.0285,76.1208,75.9731,76.1115,17351.0
2016-08-17 15:30:00,82.44,82.51,82.4,82.4,65728.0,76.1023,76.1669,76.0654,76.0654,65728.0
2016-08-18 09:30:00,82.54,82.89,82.24,82.33,23535.0,76.1946,76.5177,75.9177,76.0008,23535.0
2016-08-18 10:00:00,82.43,82.49,82.13,82.2,14312.0,76.0931,76.1485,75.8161,75.8808,14312.0
2016-08-18 10:30:00,82.24,82.45,82.22,82.32,39206.0,75.9177,76.1115,75.8992,75.9915,39206.0
2016-08-18 11:00:00,82.32,82.49,82.3,82.37,13361.0,75.9915,76.1485,75.9731,76.0377,13361.0
2016-08-18 11:30:00,82.38,82.44,82.25,82.25,20860.0,76.0469,76.1023,75.9269,75.9269,20860.0
2016-08-18 12:00:00,82.24,82.24,82.11,82.21,10818.0,75.9177,75.9177,75.7977,75.89,10818.0
2016-08-18 12:30:00,82.2,82.3,82.19,82.26,7290.0,75.8808,75.9731,75.8715,75.9361,7290.0
2016-08-18 13:00:00,82.28,82.28,82.15,82.17,14497.0,75.9546,75.9546,75.8346,75.8531,14497.0
2016-08-18 13:30:00,82.18,82.35,82.18,82.23,20663.0,75.8623,76.0192,75.8623,75.9085,20663.0
2016-08-18 14:00:00,82.23,82.26,82.15,82.15,26158.0,75.9085,75.9361,75.8346,75.8346,26158.0
2016-08-18 14:30:00,82.17,82.27,82.15,82.27,28447.0,75.8531,75.9454,75.8346,75.9454,28447.0
2016-08-18 15:00:00,82.25,82.27,82.2,82.24,40475.0,75.9269,75.9454,75.8808,75.9177,40475.0
2016-08-18 15:30:00,82.26,82.41,82.23,82.38,93145.0,75.9361,76.0746,75.9085,76.0469,93145.0
2016-08-19 09:30:00,82.2,82.66,82.1,82.65,36753.0,75.8808,76.3054,75.7884,76.2962,36753.0
2016-08-19 10:00:00,82.66,82.98,82.65,82.98,25613.0,76.3054,76.6008,76.2962,76.6008,25613.0
2016-08-19 10:30:00,82.98,83.24,82.87,83.22,33805.0,76.6008,76.8408,76.4993,76.8223,33805.0
2016-08-19 11:00:00,83.2,83.32,83.15,83.29,10297.0,76.8039,76.9147,76.7577,76.887,10297.0
2016-08-19 11:30:00,83.3,83.45,83.27,83.44,22118.0,76.8962,77.0347,76.8685,77.0254,22118.0
2016-08-19 12:00:00,83.42,83.43,83.22,83.33,21649.0,77.007,77.0162,76.8223,76.9239,21649.0
2016-08-19 12:30:00,83.34,83.42,83.29,83.38,19344.0,76.9331,77.007,76.887,76.97,19344.0
2016-08-19 13:00:00,83.38,83.4,83.35,83.39,21455.0,76.97,76.9885,76.9424,76.9793,21455.0
2016-08-19 13:30:00,83.38,83.49,83.35,83.47,21350.0,76.97,77.0716,76.9424,77.0531,21350.0
2016-08-19 14:00:00,83.45,83.51,83.41,83.5,15451.0,77.0347,77.0901,76.9977,77.0808,15451.0
2016-08-19 14:30:00,83.5,83.64,83.48,83.62,22894.0,77.0808,77.2101,77.0624,77.1916,22894.0
2016-08-19 15:00:00,83.63,83.73,83.63,83.72,34866.0,77.2008,77.2931,77.2008,77.2839,34866.0
2016-08-19 15:30:00,83.71,83.75,83.51,83.53,93154.0,77.2747,77.3116,77.0901,77.1085,93154.0
2016-08-22 09:30:00,83.24,83.24,82.79,82.82,45824.0,76.8408,76.8408,76.4254,76.4531,45824.0
2016-08-22 10:00:00,82.8,82.88,82.6,82.68,38947.0,76.4346,76.5085,76.25,76.3239,38947.0
2016-08-22 10:30:00,82.66,82.71,82.43,82.43,12000.0,76.3054,76.3516,76.0931,76.0931,12000.0
2016-08-22 11:00:00,82.45,82.54,82.22,82.3,44826.0,76.1115,76.1946,75.8992,75.9731,44826.0
2016-08-22 11:30:00,82.3,82.5,82.3,82.34,51121.0,75.9731,76.1577,75.9731,76.01,51121.0
2016-08-22 12:00:00,82.34,82.42,82.17,82.21,87244.0,76.01,76.0838,75.8531,75.89,87244.0
2016-08-22 12:30:00,82.23,82.57,82.22,82.55,61465.0,75.9085,76.2223,75.8992,76.2039,61465.0
2016-08-22 13:00:00,82.54,82.82,82.53,82.71,51782.0,76.1946,76.4531,76.1854,76.3516,51782.0
2016-08-22 13:30:00,82.71,82.78,82.44,82.45,59239.0,76.3516,76.4162,76.1023,76.1115,59239.0
2016-08-22 14:00:00,82.46,82.57,82.45,82.49,66144.0,76.1208,76.2223,76.1115,76.1485,66144.0
2016-08-22 14:30:00,82.48,82.53,82.45,82.46,26623.0,76.1392,76.1854,76.1115,76.1208,26623.0
2016-08-22 15:00:00,82.47,82.51,82.45,82.49,31176.0,76.13,76.1669,76.1115,76.1485,31176.0
2016-08-22 15:30:00,82.49,82.5,82.34,82.37,85891.0,76.1485,76.1577,76.01,76.0377,85891.0
2016-08-23 09:30:00,82.69,82.71,82.29,82.43,30592.0,76.3331,76.3516,75.9638,76.0931,30592.0
2016-08-23 10:00:00,82.57,82.58,82.42,82.42,56388.0,76.2223,76.2315,76.0838,76.0838,56388.0
2016-08-23 10:30:00,82.43,82.58,82.39,82.47,20676.0,76.0931,76.2315,76.0562,76.13,20676.0
2016-08-23 11:00:00,82.48,82.52,82.37,82.48,25828.0,76.1392,76.1762,76.0377,76.1392,25828.0
2016-08-23 11:30:00,82.46,82.53,82.46,82.5,25275.0,76.1208,76.1854,76.1208,76.1577,25275.0
2016-08-23 12:00:00,82.5,82.56,82.48,82.54,12498.0,76.1577,76.2131,76.1392,76.1946,12498.0
2016-08-23 12:30:00,82.52,82.55,82.44,82.5,8061.0,76.1762,76.2039,76.1023,76.1577,8061.0
2016-08-23 13:00:00,82.49,82.56,82.47,82.53,8530.0,76.1485,76.2131,76.13,76.1854,8530.0
2016-08-23 13:30:00,82.53,82.53,82.37,82.4,34161.0,76.1854,76.1854,76.0377,76.0654,34161.0
2016-08-23 14:00:00,82.41,82.43,82.32,82.38,28325.0,76.0746,76.0931,75.9915,76.0469,28325.0
2016-08-23 14:30:00,82.38,82.45,82.35,82.4,28177.0,76.0469,76.1115,76.0192,76.0654,28177.0
2016-08-23 15:00:00,82.4,82.4,82.27,82.29,32451.0,76.0654,76.0654,75.9454,75.9638,32451.0
2016-08-23 15:30:00,82.29,82.31,82.13,82.15,114418.0,75.9638,75.9823,75.8161,75.8346,114418.0
2016-08-24 09:30:00,82.04,82.31,81.85,82.18,66974.0,75.7331,75.9823,75.5577,75.8623,66974.0
2016-08-24 10:00:00,82.23,82.33,82.11,82.29,47232.0,75.9085,76.0008,75.7977,75.9638,47232.0
2016-08-24 10:30:00,82.28,82.47,82.26,82.3,17203.0,75.9546,76.13,75.9361,75.9731,17203.0
2016-08-24 11:00:00,82.3,82.31,82.13,82.15,32845.0,75.9731,75.9823,75.8161,75.8346,32845.0
2016-08-24 11:30:00,82.14,82.16,82.01,82.11,23886.0,75.8254,75.8438,75.7054,75.7977,23886.0
2016-08-24 12:00:00,82.09,82.25,82.09,82.2,20058.0,75.7792,75.9269,75.7792,75.8808,20058.0
2016-08-24 12:30:00,82.2,82.39,82.18,82.38,26863.0,75.8808,76.0562,75.8623,76.0469,26863.0
2016-08-24 13:00:00,82.38,82.4,82.32,82.36,19073.0,76.0469,76.0654,75.9915,76.0285,19073.0
2016-08-24 13:30:00,82.35,82.35,82.24,82.28,16363.0,76.0192,76.0192,75.9177,75.9546,16363.0
2016-08-24 14:00:00,82.26,82.33,82.25,82.28,15952.0,75.9361,76.0008,75.9269,75.9546,15952.0
2016-08-24 14:30:00,82.28,82.31,82.22,82.26,11813.0,75.9546,75.9823,75.8992,75.9361,11813.0
2016-08-24 15:00:00,82.24,82.27,82.05,82.07,20773.0,75.9177,75.9454,75.7423,75.7608,20773.0
2016-08-24 15:30:00,82.06,82.07,81.82,82.01,62974.0,75.7515,75.7608,75.53,75.7054,62974.0
2016-08-25 09:30:00,81.95,82.48,81.87,82.48,27698.0,75.65,76.1392,75.5761,76.1392,27698.0
2016-08-25 10:00:00,82.49,82.59,82.35,82.45,21363.0,76.1485,76.2408,76.0192,76.1115,21363.0
2016-08-25 10:30:00,82.48,82.49,82.24,82.27,17600.0,76.1392,76.1485,75.9177,75.9454,17600.0
2016-08-25 11:00:00,82.3,82.47,82.3,82.34,14396.0,75.9731,76.13,75.9731,76.01,14396.0
2016-08-25 11:30:00,82.33,82.33,81.82,81.97,21540.0,76.0008,76.0008,75.53,75.6684,21540.0
2016-08-25 12:00:00,81.95,81.96,81.79,81.79,19246.0,75.65,75.6592,75.5023,75.5023,19246.0
2016-08-25 12:30:00,81.84,81.99,81.83,81.96,14523.0,75.5484,75.6869,75.5392,75.6592,14523.0
2016-08-25 13:00:00,81.97,81.99,81.84,81.85,13017.0,75.6684,75.6869,75.5484,75.5577,13017.0
2016-08-25 13:30:00,81.85,81.86,81.67,81.7,30657.0,75.5577,75.5669,75.3915,75.4192,30657.0
2016-08-25 14:00:00,81.69,81.71,81.57,81.65,33007.0,75.41,75.4284,75.2992,75.373,33007.0
2016-08-25 14:30:00,81.67,81.67,81.41,81.43,39095.0,75.3915,75.3915,75.1515,75.17,39095.0
2016-08-25 15:00:00,81.42,81.43,81.24,81.35,84390.0,75.1607,75.17,74.9946,75.0961,84390.0
2016-08-25 15:30:00,81.34,81.41,81.32,81.38,157412.0,75.0869,75.1515,75.0684,75.1238,157412.0
2016-08-26 09:30:00,81.32,81.67,80.8,81.5,25010.0,75.0684,75.3915,74.5884,75.2346,25010.0
2016-08-26 10:00:00,81.5,81.76,81.36,81.58,10926.0,75.2346,75.4746,75.1053,75.3084,10926.0
2016-08-26 10:30:00,81.62,81.63,81.39,81.55,22909.0,75.3453,75.3546,75.133,75.2807,22909.0
2016-08-26 11:00:00,81.54,81.64,81.38,81.38,22345.0,75.2715,75.3638,75.1238,75.1238,22345.0
2016-08-26 11:30:00,81.36,81.4,81.15,81.2,29662.0,75.1053,75.1423,74.9115,74.9576,29662.0
2016-08-26 12:00:00,81.15,81.17,80.98,80.98,37818.0,74.9115,74.9299,74.7546,74.7546,37818.0
2016-08-26 12:30:00,81.0,81.03,80.91,80.91,12750.0,74.773,74.8007,74.6899,74.6899,12750.0
2016-08-26 13:00:00,80.92,80.99,80.86,80.9,13456.0,74.6992,74.7638,74.6438,74.6807,13456.0
2016-08-26 13:30:00,80.9,80.91,80.81,80.86,15599.0,74.6807,74.6899,74.5976,74.6438,15599.0
2016-08-26 14:00:00,80.85,80.94,80.76,80.77,50777.0,74.6345,74.7176,74.5515,74.5607,50777.0
2016-08-26 14:30:00,80.78,80.82,80.66,80.71,71530.0,74.5699,74.6069,74.4592,74.5053,71530.0
2016-08-26 15:00:00,80.71,80.85,80.66,80.84,48875.0,74.5053,74.6345,74.4592,74.6253,48875.0
2016-08-26 15:30:00,80.84,80.89,80.09,80.19,400912.0,74.6253,74.6715,73.933,74.0253,400912.0
2016-08-29 09:30:00,80.18,80.59,79.51,80.45,68155.0,74.0161,74.3945,73.3976,74.2653,68155.0
2016-08-29 10:00:00,80.46,80.46,80.14,80.35,67173.0,74.2745,74.2745,73.9791,74.173,67173.0
2016-08-29 10:30:00,80.34,80.66,80.34,80.5,33749.0,74.1638,74.4592,74.1638,74.3115,33749.0
2016-08-29 11:00:00,80.51,80.66,80.46,80.61,75925.0,74.3207,74.4592,74.2745,74.413,75925.0
2016-08-29 11:30:00,80.63,80.84,80.57,80.62,31961.0,74.4315,74.6253,74.3761,74.4222,31961.0
2016-08-29 12:00:00,80.6,80.83,80.6,80.75,30957.0,74.4038,74.6161,74.4038,74.5422,30957.0
2016-08-29 12:30:00,80.74,80.9,80.73,80.81,20454.0,74.533,74.6807,74.5238,74.5976,20454.0
2016-08-29 13:00:00,80.82,80.97,80.78,80.84,38440.0,74.6069,74.7453,74.5699,74.6253,38440.0
2016-08-29 13:30:00,80.86,80.88,80.79,80.82,21188.0,74.6438,74.6622,74.5792,74.6069,21188.0
2016-08-29 14:00:00,80.81,80.82,80.64,80.65,38175.0,74.5976,74.6069,74.4407,74.4499,38175.0
2016-08-29 14:30:00,80.66,80.78,80.56,80.62,64447.0,74.4592,74.5699,74.3668,74.4222,64447.0
2016-08-29 15:00:00,80.63,80.63,80.33,80.38,60008.0,74.4315,74.4315,74.1545,74.2007,60008.0
2016-08-29 15:30:00,80.39,80.61,80.37,80.59,130450.0,74.2099,74.413,74.1914,74.3945,130450.0
2016-08-30 09:30:00,80.79,80.98,80.2,80.34,55726.0,74.5792,74.7546,74.0345,74.1638,55726.0
2016-08-30 10:00:00,80.4,80.47,80.18,80.34,44999.0,74.2191,74.2838,74.0161,74.1638,44999.0
2016-08-30 10:30:00,80.36,80.41,80.08,80.2,27202.0,74.1822,74.2284,73.9237,74.0345,27202.0
2016-08-30 11:00:00,80.17,80.3,80.11,80.27,49443.0,74.0068,74.1268,73.9514,74.0991,49443.0
2016-08-30 11:30:00,80.27,80.36,80.2,80.32,21429.0,74.0991,74.1822,74.0345,74.1453,21429.0
2016-08-30 12:00:00,80.33,80.5,80.33,80.47,24511.0,74.1545,74.3115,74.1545,74.2838,24511.0
2016-08-30 12:30:00,80.51,80.58,80.45,80.55,8409.0,74.3207,74.3853,74.2653,74.3576,8409.0
2016-08-30 13:00:00,80.56,80.66,80.49,80.66,10095.0,74.3668,74.4592,74.3022,74.4592,10095.0
2016-08-30 13:30:00,80.67,80.67,80.45,80.51,14155.0,74.4684,74.4684,74.2653,74.3207,14155.0
2016-08-30 14:00:00,80.5,80.53,80.35,80.42,13550.0,74.3115,74.3391,74.173,74.2376,13550.0
2016-08-30 14:30:00,80.41,80.54,80.4,80.52,14026.0,74.2284,74.3484,74.2191,74.3299,14026.0
2016-08-30 15:00:00,80.5,80.53,80.41,80.52,16908.0,74.3115,74.3391,74.2284,74.3299,16908.0
2016-08-30 15:30:00,80.53,80.66,80.46,80.63,72020.0,74.3391,74.4592,74.2745,74.4315,72020.0
2016-08-31 09:30:00,80.47,80.56,80.03,80.56,25797.0,74.2838,74.3668,73.8776,74.3668,25797.0
2016-08-31 10:00:00,80.57,80.63,80.25,80.25,6589.0,74.3761,74.4315,74.0807,74.0807,6589.0
2016-08-31 10:30:00,80.21,80.27,79.99,79.99,19063.0,74.0437,74.0991,73.8407,73.8407,19063.0
2016-08-31 11:00:00,79.99,80.13,79.97,80.06,14208.0,73.8407,73.9699,73.8222,73.9053,14208.0
2016-08-31 11:30:00,80.05,80.06,79.85,79.88,18287.0,73.896,73.9053,73.7114,73.7391,18287.0
2016-08-31 12:00:00,79.84,79.84,79.7,79.73,23200.0,73.7022,73.7022,73.573,73.6006,23200.0
2016-08-31 12:30:00,79.72,79.73,79.24,79.27,60916.0,73.5914,73.6006,73.1483,73.176,60916.0
2016-08-31 13:00:00,79.27,79.44,79.07,79.43,42180.0,73.176,73.3329,72.9914,73.3237,42180.0
2016-08-31 13:30:00,79.44,79.52,79.34,79.42,35509.0,73.3329,73.4068,73.2406,73.3145,35509.0
2016-08-31 14:00:00,79.44,79.74,79.42,79.61,26112.0,73.3329,73.6099,73.3145,73.4899,26112.0
2016-08-31 14:30:00,79.6,79.61,79.5,79.51,24731.0,73.4806,73.4899,73.3883,73.3976,24731.0
2016-08-31 15:00:00,79.5,79.7,79.46,79.66,36955.0,73.3883,73.573,73.3514,73.536,36955.0
2016-08-31 15:30:00,79.66,79.68,79.36,79.39,182748.0,73.536,73.5545,73.2591,73.2868,182748.0
2016-09-01 09:30:00,79.57,80.46,79.57,80.06,46936.0,73.4529,74.2745,73.4529,73.9053,46936.0
2016-09-01 10:00:00,80.0,80.3,79.95,80.06,74495.0,73.8499,74.1268,73.8037,73.9053,74495.0
2016-09-01 10:30:00,80.07,80.07,79.65,80.03,43793.0,73.9145,73.9145,73.5268,73.8776,43793.0
2016-09-01 11:00:00,80.01,80.13,79.91,80.07,40465.0,73.8591,73.9699,73.7668,73.9145,40465.0
2016-09-01 11:30:00,80.05,80.05,79.79,79.8,41982.0,73.896,73.896,73.656,73.6653,41982.0
2016-09-01 12:00:00,79.8,80.21,79.7,80.15,28971.0,73.6653,74.0437,73.573,73.9884,28971.0
2016-09-01 12:30:00,80.12,80.31,80.12,80.25,10286.0,73.9607,74.1361,73.9607,74.0807,10286.0
2016-09-01 13:00:00,80.26,80.28,80.13,80.21,13519.0,74.0899,74.1084,73.9699,74.0437,13519.0
2016-09-01 13:30:00,80.23,80.3,80.21,80.25,17712.0,74.0622,74.1268,74.0437,74.0807,17712.0
2016-09-01 14:00:00,80.26,80.28,80.04,80.28,28802.0,74.0899,74.1084,73.8868,74.1084,28802.0
2016-09-01 14:30:00,80.28,80.38,80.2,80.3,27334.0,74.1084,74.2007,74.0345,74.1268,27334.0
2016-09-01 15:00:00,80.29,80.35,80.12,80.25,43376.0,74.1176,74.173,73.9607,74.0807,43376.0
2016-09-01 15:30:00,80.25,80.64,80.24,80.63,133988.0,74.0807,74.4407,74.0714,74.4315,133988.0
2016-09-02 09:30:00,80.95,81.57,80.86,81.41,53510.0,74.7269,75.2992,74.6438,75.1515,53510.0
2016-09-02 10:00:00,81.34,81.42,80.84,80.84,51170.0,75.0869,75.1607,74.6253,74.6253,51170.0
2016-09-02 10:30:00,80.9,81.02,80.72,80.75,13636.0,74.6807,74.7915,74.5145,74.5422,13636.0
2016-09-02 11:00:00,80.77,80.86,80.67,80.73,5961.0,74.5607,74.6438,74.4684,74.5238,5961.0
2016-09-02 11:30:00,80.74,80.81,80.48,80.81,25719.0,74.533,74.5976,74.293,74.5976,25719.0
2016-09-02 12:00:00,80.78,80.86,80.62,80.65,16941.0,74.5699,74.6438,74.4222,74.4499,16941.0
2016-09-02 12:30:00,80.64,80.66,80.33,80.41,16970.0,74.4407,74.4592,74.1545,74.2284,16970.0
2016-09-02 13:00:00,80.4,80.6,80.34,80.57,10811.0,74.2191,74.4038,74.1638,74.3761,10811.0
2016-09-02 13:30:00,80.58,80.61,80.34,80.36,18193.0,74.3853,74.413,74.1638,74.1822,18193.0
2016-09-02 14:00:00,80.37,80.5,80.35,80.42,62648.0,74.1914,74.3115,74.173,74.2376,62648.0
2016-09-02 14:30:00,80.45,80.45,80.08,80.27,190919.0,74.2653,74.2653,73.9237,74.0991,190919.0
2016-09-02 15:00:00,80.29,80.56,80.29,80.46,50456.0,74.1176,74.3668,74.1176,74.2745,50456.0
2016-09-02 15:30:00,80.46,80.46,80.14,80.2,189734.0,74.2745,74.2745,73.9791,74.0345,189734.0
2016-09-06 09:30:00,80.25,80.57,80.02,80.12,33240.0,74.0807,74.3761,73.8684,73.9607,33240.0
2016-09-06 10:00:00,80.08,80.27,79.99,80.07,24285.0,73.9237,74.0991,73.8407,73.9145,24285.0
2016-09-06 10:30:00,80.05,80.23,79.98,80.17,21071.0,73.896,74.0622,73.8314,74.0068,21071.0
2016-09-06 11:00:00,80.17,80.17,79.99,80.05,17979.0,74.0068,74.0068,73.8407,73.896,17979.0
2016-09-06 11:30:00,80.06,80.11,79.99,80.06,20086.0,73.9053,73.9514,73.8407,73.9053,20086.0
2016-09-06 12:00:00,80.07,80.11,79.99,80.02,23747.0,73.9145,73.9514,73.8407,73.8684,23747.0
2016-09-06 12:30:00,80.03,80.06,79.99,80.0,25578.0,73.8776,73.9053,73.8407,73.8499,25578.0
2016-09-06 13:00:00,80.0,80.04,79.97,80.04,20509.0,73.8499,73.8868,73.8222,73.8868,20509.0
2016-09-06 13:30:00,80.04,80.13,80.02,80.02,17680.0,73.8868,73.9699,73.8684,73.8684,17680.0
2016-09-06 14:00:00,80.01,80.13,79.99,80.11,26334.0,73.8591,73.9699,73.8407,73.9514,26334.0
2016-09-06 14:30:00,80.12,80.16,80.07,80.09,30115.0,73.9607,73.9976,73.9145,73.933,30115.0
2016-09-06 15:00:00,80.09,80.1,79.99,80.03,45276.0,73.933,73.9422,73.8407,73.8776,45276.0
2016-09-06 15:30:00,80.03,80.37,80.02,80.37,200675.0,73.8776,74.1914,73.8684,74.1914,200675.0
2016-09-07 09:30:00,80.33,80.72,80.0,80.7,12567.0,74.1545,74.5145,73.8499,74.4961,12567.0
2016-09-07 10:00:00,80.68,80.79,80.56,80.79,11741.0,74.4776,74.5792,74.3668,74.5792,11741.0
2016-09-07 10:30:00,80.79,80.84,80.39,80.39,47388.0,74.5792,74.6253,74.2099,74.2099,47388.0
2016-09-07 11:00:00,80.39,80.5,80.11,80.12,47483.0,74.2099,74.3115,73.9514,73.9607,47483.0
2016-09-07 11:30:00,80.12,80.17,80.0,80.07,29683.0,73.9607,74.0068,73.8499,73.9145,29683.0
2016-09-07 12:00:00,80.05,80.14,80.0,80.05,30438.0,73.896,73.9791,73.8499,73.896,30438.0
2016-09-07 12:30:00,80.05,80.12,80.0,80.08,17464.0,73.896,73.9607,73.8499,73.9237,17464.0
2016-09-07 13:00:00,80.08,80.17,80.08,80.16,11546.0,73.9237,74.0068,73.9237,73.9976,11546.0
2016-09-07 13:30:00,80.17,80.19,80.15,80.18,25879.0,74.0068,74.0253,73.9884,74.0161,25879.0
2016-09-07 14:00:00,80.17,80.2,80.03,80.03,19412.0,74.0068,74.0345,73.8776,73.8776,19412.0
2016-09-07 14:30:00,80.03,80.11,80.0,80.1,21451.0,73.8776,73.9514,73.8499,73.9422,21451.0
2016-09-07 15:00:00,80.1,80.11,80.06,80.08,33573.0,73.9422,73.9514,73.9053,73.9237,33573.0
2016-09-07 15:30:00,80.07,80.16,80.05,80.15,171839.0,73.9145,73.9976,73.896,73.9884,171839.0
2016-09-08 09:30:00,79.91,80.27,79.84,80.13,53275.0,73.7668,74.0991,73.7022,73.9699,53275.0
2016-09-08 10:00:00,80.17,80.28,80.07,80.1,16887.0,74.0068,74.1084,73.9145,73.9422,16887.0
2016-09-08 10:30:00,80.09,80.15,79.94,79.96,20663.0,73.933,73.9884,73.7945,73.813,20663.0
2016-09-08 11:00:00,80.01,80.26,79.98,80.23,70506.0,73.8591,74.0899,73.8314,74.0622,70506.0
2016-09-08 11:30:00,80.21,80.39,80.08,80.28,35395.0,74.0437,74.2099,73.9237,74.1084,35395.0
2016-09-08 12:00:00,80.28,80.4,80.27,80.32,20842.0,74.1084,74.2191,74.0991,74.1453,20842.0
2016-09-08 12:30:00,80.31,80.4,80.3,80.36,11500.0,74.1361,74.2191,74.1268,74.1822,11500.0
2016-09-08 13:00:00,80.36,80.42,80.33,80.4,24087.0,74.1822,74.2376,74.1545,74.2191,24087.0
2016-09-08 13:30:00,80.41,80.45,80.23,80.3,40925.0,74.2284,74.2653,74.0622,74.1268,40925.0
2016-09-08 14:00:00,80.3,80.44,80.29,80.35,20527.0,74.1268,74.2561,74.1176,74.173,20527.0
2016-09-08 14:30:00,80.34,80.45,80.33,80.42,20635.0,74.1638,74.2653,74.1545,74.2376,20635.0
2016-09-08 15:00:00,80.42,80.43,80.32,80.37,29553.0,74.2376,74.2468,74.1453,74.1914,29553.0
2016-09-08 15:30:00,80.37,80.37,80.27,80.36,89377.0,74.1914,74.1914,74.0991,74.1822,89377.0
2016-09-09 09:30:00,79.99,80.07,79.34,79.78,105113.0,73.8407,73.9145,73.2406,73.6468,105113.0
2016-09-09 10:00:00,79.88,79.9,79.58,79.7,45352.0,73.7391,73.7576,73.4622,73.573,45352.0
2016-09-09 10:30:00,79.7,79.74,79.07,79.09,97199.0,73.573,73.6099,72.9914,73.0098,97199.0
2016-09-09 11:00:00,79.11,79.19,78.88,79.17,77972.0,73.0283,73.1022,72.816,73.0837,77972.0
2016-09-09 11:30:00,79.19,79.6,79.12,79.47,98240.0,73.1022,73.4806,73.0375,73.3606,98240.0
2016-09-09 12:00:00,79.47,79.5,79.38,79.47,29186.0,73.3606,73.3883,73.2776,73.3606,29186.0
2016-09-09 12:30:00,79.47,79.5,79.29,79.37,39149.0,73.3606,73.3883,73.1945,73.2683,39149.0
2016-09-09 13:00:00,79.36,79.37,79.11,79.24,28238.0,73.2591,73.2683,73.0283,73.1483,28238.0
2016-09-09 13:30:00,79.25,79.25,78.96,79.11,27429.0,73.1575,73.1575,72.8898,73.0283,27429.0
2016-09-09 14:00:00,79.09,79.09,78.85,78.98,52314.0,73.0098,73.0098,72.7883,72.9083,52314.0
2016-09-09 14:30:00,78.97,78.99,78.61,78.69,53101.0,72.8991,72.9175,72.5667,72.6406,53101.0
2016-09-09 15:00:00,78.68,78.69,78.32,78.52,68344.0,72.6314,72.6406,72.299,72.4837,68344.0
2016-09-09 15:30:00,78.53,78.53,77.82,77.86,193930.0,72.4929,72.4929,71.8375,71.8744,193930.0
2016-09-12 09:30:00,77.7,78.45,77.52,78.42,48065.0,71.7267,72.419,71.5605,72.3914,48065.0
2016-09-12 10:00:00,78.42,78.65,78.38,78.53,36507.0,72.3914,72.6037,72.3544,72.4929,36507.0
2016-09-12 10:30:00,78.56,78.69,78.26,78.61,32622.0,72.5206,72.6406,72.2437,72.5667,32622.0
2016-09-12 11:00:00,78.62,78.98,78.62,78.88,28439.0,72.576,72.9083,72.576,72.816,28439.0
2016-09-12 11:30:00,78.9,79.35,78.89,79.29,33664.0,72.8345,73.2499,72.8252,73.1945,33664.0
2016-09-12 12:00:00,79.27,79.4,79.24,79.38,38305.0,73.176,73.296,73.1483,73.2776,38305.0
2016-09-12 12:30:00,79.38,79.74,79.3,79.72,95317.0,73.2776,73.6099,73.2037,73.5914,95317.0
2016-09-12 13:00:00,79.72,80.03,79.43,79.48,117315.0,73.5914,73.8776,73.3237,73.3699,117315.0
2016-09-12 13:30:00,79.5,79.89,79.36,79.84,41813.0,73.3883,73.7483,73.2591,73.7022,41813.0
2016-09-12 14:00:00,79.9,80.36,79.9,80.18,91821.0,73.7576,74.1822,73.7576,74.0161,91821.0
2016-09-12 14:30:00,80.2,80.38,80.05,80.17,140008.0,74.0345,74.2007,73.896,74.0068,140008.0
2016-09-12 15:00:00,80.18,80.31,80.13,80.24,88910.0,74.0161,74.1361,73.9699,74.0714,88910.0
2016-09-12 15:30:00,80.23,80.31,80.13,80.2,160616.0,74.0622,74.1361,73.9699,74.0345,160616.0
2016-09-13 09:30:00,79.47,79.96,79.25,79.3,56329.0,73.3606,73.813,73.1575,73.2037,56329.0
2016-09-13 10:00:00,79.33,79.82,79.11,79.54,39807.0,73.2314,73.6837,73.0283,73.4253,39807.0
2016-09-13 10:30:00,79.57,79.89,79.52,79.7,37036.0,73.4529,73.7483,73.4068,73.573,37036.0
2016-09-13 11:00:00,79.7,79.78,79.16,79.17,41960.0,73.573,73.6468,73.0745,73.0837,41960.0
2016-09-13 11:30:00,79.13,79.38,78.97,79.38,19533.0,73.0468,73.2776,72.8991,73.2776,19533.0
2016-09-13 12:00:00,79.41,79.69,79.3,79.52,31170.0,73.3052,73.5637,73.2037,73.4068,31170.0
2016-09-13 12:30:00,79.47,79.65,79.37,79.42,44700.0,73.3606,73.5268,73.2683,73.3145,44700.0
2016-09-13 13:00:00,79.39,79.98,79.37,79.91,26289.0,73.2868,73.8314,73.2683,73.7668,26289.0
2016-09-13 13:30:00,79.91,80.04,79.5,79.61,30327.0,73.7668,73.8868,73.3883,73.4899,30327.0
2016-09-13 14:00:00,79.56,79.58,79.19,79.22,48338.0,73.4437,73.4622,73.1022,73.1299,48338.0
2016-09-13 14:30:00,79.23,79.51,79.12,79.12,43620.0,73.1391,73.3976,73.0375,73.0375,43620.0
2016-09-13 15:00:00,79.13,79.55,79.02,79.52,57861.0,73.0468,73.4345,72.9452,73.4068,57861.0
2016-09-13 15:30:00,79.52,79.68,79.18,79.4,206794.0,73.4068,73.5545,73.0929,73.296,206794.0
2016-09-14 09:30:00,79.53,80.02,79.44,79.91,46652.0,73.416,73.8684,73.3329,73.7668,46652.0
2016-09-14 10:00:00,79.93,80.56,79.83,80.56,119699.0,73.7853,74.3668,73.693,74.3668,119699.0
2016-09-14 10:30:00,80.53,80.63,79.9,80.09,68899.0,74.3391,74.4315,73.7576,73.933,68899.0
2016-09-14 11:00:00,80.09,80.34,80.05,80.27,45691.0,73.933,74.1638,73.896,74.0991,45691.0
2016-09-14 11:30:00,80.27,80.3,80.12,80.25,37159.0,74.0991,74.1268,73.9607,74.0807,37159.0
2016-09-14 12:00:00,80.25,80.33,80.19,80.32,38978.0,74.0807,74.1545,74.0253,74.1453,38978.0
2016-09-14 12:30:00,80.32,80.33,80.15,80.3,46271.0,74.1453,74.1545,73.9884,74.1268,46271.0
2016-09-14 13:00:00,80.31,80.42,80.27,80.4,44316.0,74.1361,74.2376,74.0991,74.2191,44316.0
2016-09-14 13:30:00,80.41,80.52,80.33,80.33,35094.0,74.2284,74.3299,74.1545,74.1545,35094.0
2016-09-14 14:00:00,80.36,80.36,80.04,80.24,63859.0,74.1822,74.1822,73.8868,74.0714,63859.0
2016-09-14 14:30:00,80.23,80.35,80.09,80.27,68185.0,74.0622,74.173,73.933,74.0991,68185.0
2016-09-14 15:00:00,80.28,80.29,80.05,80.08,57196.0,74.1084,74.1176,73.896,73.9237,57196.0
2016-09-14 15:30:00,80.07,80.43,80.07,80.41,173624.0,73.9145,74.2468,73.9145,74.2284,173624.0
2016-09-15 09:30:00,80.45,80.46,80.01,80.45,32751.0,74.2653,74.2745,73.8591,74.2653,32751.0
2016-09-15 10:00:00,80.43,80.7,80.28,80.46,16284.0,74.2468,74.4961,74.1084,74.2745,16284.0
2016-09-15 10:30:00,80.45,80.9,80.45,80.9,39850.0,74.2653,74.6807,74.2653,74.6807,39850.0
2016-09-15 11:00:00,80.91,81.26,80.83,81.26,26671.0,74.6899,75.013,74.6161,75.013,26671.0
2016-09-15 11:30:00,81.27,81.6,81.25,81.53,39149.0,75.0223,75.3269,75.0038,75.2623,39149.0
2016-09-15 12:00:00,81.53,81.83,81.46,81.6,60367.0,75.2623,75.5392,75.1976,75.3269,60367.0
2016-09-15 12:30:00,81.61,81.66,81.43,81.63,29059.0,75.3361,75.3823,75.17,75.3546,29059.0
2016-09-15 13:00:00,81.62,81.85,81.62,81.69,52052.0,75.3453,75.5577,75.3453,75.41,52052.0
2016-09-15 13:30:00,81.7,81.95,81.69,81.91,22558.0,75.4192,75.65,75.41,75.6131,22558.0
2016-09-15 14:00:00,81.9,82.02,81.8,81.97,20800.0,75.6038,75.7146,75.5115,75.6684,20800.0
2016-09-15 14:30:00,81.99,82.02,81.8,81.84,26023.0,75.6869,75.7146,75.5115,75.5484,26023.0
2016-09-15 15:00:00,81.84,81.9,81.58,81.65,34822.0,75.5484,75.6038,75.3084,75.373,34822.0
2016-09-15 15:30:00,81.67,81.8,81.51,81.54,110511.0,75.3915,75.5115,75.2438,75.2715,110511.0
2016-09-16 09:30:00,81.15,81.34,80.69,81.05,101817.0,74.9115,75.0869,74.4868,74.8192,101817.0
2016-09-16 10:00:00,81.09,81.11,80.93,81.0,49966.0,74.8561,74.8746,74.7084,74.773,49966.0
2016-09-16 10:30:00,80.99,81.16,80.98,81.01,22666.0,74.7638,74.9207,74.7546,74.7822,22666.0
2016-09-16 11:00:00,81.0,81.6,81.0,81.5,54380.0,74.773,75.3269,74.773,75.2346,54380.0
2016-09-16 11:30:00,81.48,81.73,81.36,81.55,73552.0,75.2161,75.4469,75.1053,75.2807,73552.0
2016-09-16 12:00:00,81.54,81.64,81.47,81.61,26919.0,75.2715,75.3638,75.2069,75.3361,26919.0
2016-09-16 12:30:00,81.57,81.6,81.38,81.45,23313.0,75.2992,75.3269,75.1238,75.1884,23313.0
2016-09-16 13:00:00,81.43,81.52,81.4,81.48,22600.0,75.17,75.253,75.1423,75.2161,22600.0
2016-09-16 13:30:00,81.42,81.44,81.16,81.27,28641.0,75.1607,75.1792,74.9207,75.0223,28641.0
2016-09-16 14:00:00,81.25,81.37,81.21,81.29,35781.0,75.0038,75.1146,74.9669,75.0407,35781.0
2016-09-16 14:30:00,81.3,81.35,81.21,81.28,49458.0,75.0499,75.0961,74.9669,75.0315,49458.0
2016-09-16 15:00:00,81.26,81.41,81.18,81.24,98838.0,75.013,75.1515,74.9392,74.9946,98838.0
2016-09-16 15:30:00,81.24,81.36,81.24,81.33,154826.0,74.9946,75.1053,74.9946,75.0776,154826.0
2016-09-19 09:30:00,81.78,81.99,81.5,81.9,41352.0,75.493,75.6869,75.2346,75.6038,41352.0
2016-09-19 10:00:00,81.92,82.03,81.76,81.76,14953.0,75.6223,75.7238,75.4746,75.4746,14953.0
2016-09-19 10:30:00,81.79,81.9,81.71,81.75,23380.0,75.5023,75.6038,75.4284,75.4654,23380.0
2016-09-19 11:00:00,81.75,81.8,81.68,81.73,8728.0,75.4654,75.5115,75.4007,75.4469,8728.0
2016-09-19 11:30:00,81.75,81.77,81.65,81.67,9162.0,75.4654,75.4838,75.373,75.3915,9162.0
2016-09-19 12:00:00,81.7,81.77,81.48,81.54,11646.0,75.4192,75.4838,75.2161,75.2715,11646.0
2016-09-19 12:30:00,81.57,81.6,81.43,81.45,22152.0,75.2992,75.3269,75.17,75.1884,22152.0
2016-09-19 13:00:00,81.41,81.44,81.33,81.36,7139.0,75.1515,75.1792,75.0776,75.1053,7139.0
2016-09-19 13:30:00,81.36,81.38,81.17,81.37,10915.0,75.1053,75.1238,74.9299,75.1146,10915.0
2016-09-19 14:00:00,81.35,81.53,81.34,81.5,20256.0,75.0961,75.2623,75.0869,75.2346,20256.0
2016-09-19 14:30:00,81.51,81.53,81.45,81.51,20104.0,75.2438,75.2623,75.1884,75.2438,20104.0
2016-09-19 15:00:00,81.5,81.55,81.36,81.36,46629.0,75.2346,75.2807,75.1053,75.1053,46629.0
2016-09-19 15:30:00,81.37,81.43,81.17,81.22,60142.0,75.1146,75.17,74.9299,74.9761,60142.0
2016-09-20 09:30:00,81.83,81.97,81.5,81.72,38007.0,75.5392,75.6684,75.2346,75.4377,38007.0
2016-09-20 10:00:00,81.65,81.68,81.42,81.54,25910.0,75.373,75.4007,75.1607,75.2715,25910.0
2016-09-20 10:30:00,81.51,81.51,80.97,81.0,22067.0,75.2438,75.2438,74.7453,74.773,22067.0
2016-09-20 11:00:00,81.0,81.16,80.98,81.1,33910.0,74.773,74.9207,74.7546,74.8653,33910.0
2016-09-20 11:30:00,81.15,81.2,80.99,81.05,29129.0,74.9115,74.9576,74.7638,74.8192,29129.0
2016-09-20 12:00:00,81.03,81.1,80.94,80.96,16071.0,74.8007,74.8653,74.7176,74.7361,16071.0
2016-09-20 12:30:00,80.98,80.98,80.73,80.85,23582.0,74.7546,74.7546,74.5238,74.6345,23582.0
2016-09-20 13:00:00,80.85,80.95,80.8,80.87,11319.0,74.6345,74.7269,74.5884,74.653,11319.0
2016-09-20 13:30:00,80.89,80.94,80.78,80.78,13839.0,74.6715,74.7176,74.5699,74.5699,13839.0
2016-09-20 14:00:00,80.8,80.87,80.78,80.8,16037.0,74.5884,74.653,74.5699,74.5884,16037.0
2016-09-20 14:30:00,80.79,80.87,80.75,80.75,12887.0,74.5792,74.653,74.5422,74.5422,12887.0
2016-09-20 15:00:00,80.75,80.82,80.66,80.77,43287.0,74.5422,74.6069,74.4592,74.5607,43287.0
2016-09-20 15:30:00,80.77,80.77,80.57,80.57,110463.0,74.5607,74.5607,74.3761,74.3761,110463.0
2016-09-21 09:30:00,80.69,81.06,80.35,80.74,38583.0,74.4868,74.8284,74.173,74.533,38583.0
2016-09-21 10:00:00,80.74,80.79,80.35,80.44,96256.0,74.533,74.5792,74.173,74.2561,96256.0
2016-09-21 10:30:00,80.54,80.59,80.21,80.25,25600.0,74.3484,74.3945,74.0437,74.0807,25600.0
2016-09-21 11:00:00,80.25,80.46,80.17,80.42,23904.0,74.0807,74.2745,74.0068,74.2376,23904.0
2016-09-21 11:30:00,80.38,80.43,80.18,80.42,34229.0,74.2007,74.2468,74.0161,74.2376,34229.0
2016-09-21 12:00:00,80.42,80.48,80.12,80.12,40733.0,74.2376,74.293,73.9607,73.9607,40733.0
2016-09-21 12:30:00,80.12,80.17,80.02,80.05,32457.0,73.9607,74.0068,73.8684,73.896,32457.0
2016-09-21 13:00:00,80.1,80.17,79.99,80.03,11376.0,73.9422,74.0068,73.8407,73.8776,11376.0
2016-09-21 13:30:00,80.03,80.11,79.96,79.99,11716.0,73.8776,73.9514,73.813,73.8407,11716.0
2016-09-21 14:00:00,79.99,80.56,79.95,79.95,37414.0,73.8407,74.3668,73.8037,73.8037,37414.0
2016-09-21 14:30:00,80.01,80.44,80.01,80.37,45660.0,73.8591,74.2561,73.8591,74.1914,45660.0
2016-09-21 15:00:00,80.37,80.45,80.26,80.36,75193.0,74.1914,74.2653,74.0899,74.1822,75193.0
2016-09-21 15:30:00,80.42,80.56,80.39,80.47,143112.0,74.2376,74.3668,74.2099,74.2838,143112.0
2016-09-22 09:30:00,80.84,81.07,80.42,80.61,38522.0,74.6253,74.8376,74.2376,74.413,38522.0
2016-09-22 10:00:00,80.65,80.72,80.47,80.65,19301.0,74.4499,74.5145,74.2838,74.4499,19301.0
2016-09-22 10:30:00,80.67,80.77,80.59,80.6,26015.0,74.4684,74.5607,74.3945,74.4038,26015.0
2016-09-22 11:00:00,80.61,80.76,80.59,80.67,34304.0,74.413,74.5515,74.3945,74.4684,34304.0
2016-09-22 11:30:00,80.69,80.83,80.64,80.77,48317.0,74.4868,74.6161,74.4407,74.5607,48317.0
2016-09-22 12:00:00,80.77,80.83,80.7,80.78,54849.0,74.5607,74.6161,74.4961,74.5699,54849.0
2016-09-22 12:30:00,80.77,80.83,80.4,80.43,54015.0,74.5607,74.6161,74.2191,74.2468,54015.0
2016-09-22 13:00:00,80.43,80.55,80.41,80.46,75592.0,74.2468,74.3576,74.2284,74.2745,75592.0
2016-09-22 13:30:00,80.47,80.48,79.82,79.83,124346.0,74.2838,74.293,73.6837,73.693,124346.0
2016-09-22 14:00:00,79.84,80.03,79.77,79.96,61362.0,73.7022,73.8776,73.6376,73.813,61362.0
2016-09-22 14:30:00,79.98,80.01,79.69,79.75,140098.0,73.8314,73.8591,73.5637,73.6191,140098.0
2016-09-22 15:00:00,79.74,79.75,79.15,79.53,308212.0,73.6099,73.6191,73.0652,73.416,308212.0
2016-09-22 15:30:00,79.54,79.67,79.46,79.53,215666.0,73.4253,73.5453,73.3514,73.416,215666.0
2016-09-23 09:30:00,79.56,79.69,78.45,78.46,55220.0,73.4437,73.5637,72.419,72.4283,55220.0
2016-09-23 10:00:00,78.44,78.66,78.19,78.31,125090.0,72.4098,72.6129,72.179,72.2898,125090.0
2016-09-23 10:30:00,78.32,78.77,78.31,78.64,94181.0,72.299,72.7144,72.2898,72.5944,94181.0
2016-09-23 11:00:00,78.61,78.74,78.59,78.6,67115.0,72.5667,72.6868,72.5483,72.5575,67115.0
2016-09-23 11:30:00,78.59,78.85,78.56,78.81,65284.0,72.5483,72.7883,72.5206,72.7514,65284.0
2016-09-23 12:00:00,78.84,78.92,78.73,78.82,91552.0,72.7791,72.8529,72.6775,72.7606,91552.0
2016-09-23 12:30:00,78.82,78.83,78.61,78.64,66826.0,72.7606,72.7698,72.5667,72.5944,66826.0
2016-09-23 13:00:00,78.67,78.77,78.5,78.67,117972.0,72.6221,72.7144,72.4652,72.6221,117972.0
2016-09-23 13:30:00,78.7,78.81,78.66,78.75,115698.0,72.6498,72.7514,72.6129,72.696,115698.0
2016-09-23 14:00:00,78.75,78.79,78.63,78.69,65455.0,72.696,72.7329,72.5852,72.6406,65455.0
2016-09-23 14:30:00,78.69,78.69,78.59,78.68,38027.0,72.6406,72.6406,72.5483,72.6314,38027.0
2016-09-23 15:00:00,78.66,78.73,78.43,78.54,95682.0,72.6129,72.6775,72.4006,72.5021,95682.0
2016-09-23 15:30:00,78.57,78.99,78.53,78.82,527157.0,72.5298,72.9175,72.4929,72.7606,527157.0
2016-09-26 09:30:00,78.25,78.64,78.06,78.32,50652.0,72.2344,72.5944,72.059,72.299,50652.0
2016-09-26 10:00:00,78.36,78.66,78.28,78.5,60452.0,72.336,72.6129,72.2621,72.4652,60452.0
2016-09-26 10:30:00,78.46,78.51,78.16,78.28,44595.0,72.4283,72.4744,72.1513,72.2621,44595.0
2016-09-26 11:00:00,78.22,78.57,78.22,78.52,51131.0,72.2067,72.5298,72.2067,72.4837,51131.0
2016-09-26 11:30:00,78.51,78.89,78.42,78.82,48247.0,72.4744,72.8252,72.3914,72.7606,48247.0
2016-09-26 12:00:00,78.84,78.89,78.78,78.8,22875.0,72.7791,72.8252,72.7237,72.7421,22875.0
2016-09-26 12:30:00,78.79,78.92,78.77,78.85,17133.0,72.7329,72.8529,72.7144,72.7883,17133.0
2016-09-26 13:00:00,78.84,78.96,78.68,78.68,32493.0,72.7791,72.8898,72.6314,72.6314,32493.0
2016-09-26 13:30:00,78.73,78.76,78.66,78.73,14289.0,72.6775,72.7052,72.6129,72.6775,14289.0
2016-09-26 14:00:00,78.75,78.79,78.7,78.75,20126.0,72.696,72.7329,72.6498,72.696,20126.0
2016-09-26 14:30:00,78.75,78.85,78.66,78.7,27590.0,72.696,72.7883,72.6129,72.6498,27590.0
2016-09-26 15:00:00,78.72,78.8,78.64,78.76,26268.0,72.6683,72.7421,72.5944,72.7052,26268.0
2016-09-26 15:30:00,78.75,78.84,78.59,78.68,106315.0,72.696,72.7791,72.5483,72.6314,106315.0
2016-09-27 09:30:00,78.43,78.98,78.0,78.83,23330.0,72.4006,72.9083,72.0036,72.7698,23330.0
2016-09-27 10:00:00,78.87,79.04,78.83,79.01,50152.0,72.8068,72.9637,72.7698,72.936,50152.0
2016-09-27 10:30:00,79.01,79.04,78.69,78.69,39035.0,72.936,72.9637,72.6406,72.6406,39035.0
2016-09-27 11:00:00,78.71,78.92,78.69,78.9,14323.0,72.6591,72.8529,72.6406,72.8345,14323.0
2016-09-27 11:30:00,78.88,79.05,78.76,78.95,27697.0,72.816,72.9729,72.7052,72.8806,27697.0
2016-09-27 12:00:00,78.91,79.17,78.91,79.13,30664.0,72.8437,73.0837,72.8437,73.0468,30664.0
2016-09-27 12:30:00,79.1,79.19,79.04,79.04,57013.0,73.0191,73.1022,72.9637,72.9637,57013.0
2016-09-27 13:00:00,79.03,79.08,78.78,78.85,136131.0,72.9545,73.0006,72.7237,72.7883,136131.0
2016-09-27 13:30:00,78.86,78.9,78.72,78.74,61205.0,72.7975,72.8345,72.6683,72.6868,61205.0
2016-09-27 14:00:00,78.73,78.77,78.7,78.76,98106.0,72.6775,72.7144,72.6498,72.7052,98106.0
2016-09-27 14:30:00,78.76,78.76,78.64,78.68,20083.0,72.7052,72.7052,72.5944,72.6314,20083.0
2016-09-27 15:00:00,78.67,78.76,78.52,78.52,40701.0,72.6221,72.7052,72.4837,72.4837,40701.0
2016-09-27 15:30:00,78.54,78.65,78.51,78.62,94722.0,72.5021,72.6037,72.4744,72.576,94722.0
2016-09-28 09:30:00,78.84,78.87,78.42,78.79,24915.0,72.7791,72.8068,72.3914,72.7329,24915.0
2016-09-28 10:00:00,78.9,78.98,78.62,78.72,30841.0,72.8345,72.9083,72.576,72.6683,30841.0
2016-09-28 10:30:00,78.71,78.76,78.6,78.69,21857.0,72.6591,72.7052,72.5575,72.6406,21857.0
2016-09-28 11:00:00,78.66,78.76,78.59,78.76,17098.0,72.6129,72.7052,72.5483,72.7052,17098.0
2016-09-28 11:30:00,78.75,78.79,78.71,78.79,30603.0,72.696,72.7329,72.6591,72.7329,30603.0
2016-09-28 12:00:00,78.76,78.84,78.7,78.74,56081.0,72.7052,72.7791,72.6498,72.6868,56081.0
2016-09-28 12:30:00,78.76,78.82,78.74,78.8,75950.0,72.7052,72.7606,72.6868,72.7421,75950.0
2016-09-28 13:00:00,78.81,78.82,78.77,78.81,24632.0,72.7514,72.7606,72.7144,72.7514,24632.0
2016-09-28 13:30:00,78.82,78.87,78.78,78.81,39612.0,72.7606,72.8068,72.7237,72.7514,39612.0
2016-09-28 14:00:00,78.8,79.05,78.79,79.04,83658.0,72.7421,72.9729,72.7329,72.9637,83658.0
2016-09-28 14:30:00,79.03,79.17,78.97,79.12,152475.0,72.9545,73.0837,72.8991,73.0375,152475.0
2016-09-28 15:00:00,79.12,79.19,79.06,79.11,81702.0,73.0375,73.1022,72.9822,73.0283,81702.0
2016-09-28 15:30:00,79.11,79.3,79.08,79.2,496718.0,73.0283,73.2037,73.0006,73.1114,496718.0
2016-09-29 09:30:00,79.31,80.57,79.29,80.38,309353.0,73.2129,74.3761,73.1945,74.2007,309353.0
2016-09-29 10:00:00,80.45,80.46,79.96,80.15,85078.0,74.2653,74.2745,73.813,73.9884,85078.0
2016-09-29 10:30:00,80.13,80.33,80.07,80.21,43800.0,73.9699,74.1545,73.9145,74.0437,43800.0
2016-09-29 11:00:00,80.27,80.47,80.23,80.45,38854.0,74.0991,74.2838,74.0622,74.2653,38854.0
2016-09-29 11:30:00,80.47,80.9,80.41,80.9,39393.0,74.2838,74.6807,74.2284,74.6807,39393.0
2016-09-29 12:00:00,80.89,80.95,80.7,80.88,37856.0,74.6715,74.7269,74.4961,74.6622,37856.0
2016-09-29 12:30:00,80.88,81.03,80.4,80.54,49259.0,74.6622,74.8007,74.2191,74.3484,49259.0
2016-09-29 13:00:00,80.54,80.9,80.42,80.88,48687.0,74.3484,74.6807,74.2376,74.6622,48687.0
2016-09-29 13:30:00,80.87,80.89,80.31,80.37,61679.0,74.653,74.6715,74.1361,74.1914,61679.0
2016-09-29 14:00:00,80.4,80.97,80.39,80.93,91978.0,74.2191,74.7453,74.2099,74.7084,91978.0
2016-09-29 14:30:00,80.91,81.03,80.77,80.86,56160.0,74.6899,74.8007,74.5607,74.6438,56160.0
2016-09-29 15:00:00,80.82,80.89,80.61,80.75,89078.0,74.6069,74.6715,74.413,74.5422,89078.0
2016-09-29 15:30:00,80.75,80.79,80.35,80.4,206668.0,74.5422,74.5792,74.173,74.2191,206668.0
2016-09-30 09:30:00,80.73,81.29,80.6,80.66,49915.0,74.5238,75.0407,74.4038,74.4592,49915.0
2016-09-30 10:00:00,80.66,80.71,80.43,80.56,25399.0,74.4592,74.5053,74.2468,74.3668,25399.0
2016-09-30 10:30:00,80.56,80.89,80.49,80.83,22894.0,74.3668,74.6715,74.3022,74.6161,22894.0
2016-09-30 11:00:00,80.87,81.11,80.82,80.96,25645.0,74.653,74.8746,74.6069,74.7361,25645.0
2016-09-30 11:30:00,80.98,81.08,80.86,81.07,21905.0,74.7546,74.8469,74.6438,74.8376,21905.0
2016-09-30 12:00:00,81.05,81.25,81.01,81.15,26285.0,74.8192,75.0038,74.7822,74.9115,26285.0
2016-09-30 12:30:00,81.17,81.28,81.07,81.07,34096.0,74.9299,75.0315,74.8376,74.8376,34096.0
2016-09-30 13:00:00,81.08,81.28,81.06,81.14,16009.0,74.8469,75.0315,74.8284,74.9023,16009.0
2016-09-30 13:30:00,81.14,81.25,81.11,81.25,8087.0,74.9023,75.0038,74.8746,75.0038,8087.0
2016-09-30 14:00:00,81.25,81.38,81.25,81.31,11663.0,75.0038,75.1238,75.0038,75.0592,11663.0
2016-09-30 14:30:00,81.3,81.34,81.21,81.28,15823.0,75.0499,75.0869,74.9669,75.0315,15823.0
2016-09-30 15:00:00,81.29,81.37,81.22,81.31,31295.0,75.0407,75.1146,74.9761,75.0592,31295.0
2016-09-30 15:30:00,81.32,81.34,81.1,81.14,82077.0,75.0684,75.0869,74.8653,74.9023,82077.0
2016-10-03 09:30:00,80.68,81.26,80.6,81.13,14076.0,74.4776,75.013,74.4038,74.893,14076.0
2016-10-03 10:00:00,81.09,81.38,81.08,81.21,51233.0,74.8561,75.1238,74.8469,74.9669,51233.0
2016-10-03 10:30:00,81.25,81.39,81.05,81.27,14386.0,75.0038,75.133,74.8192,75.0223,14386.0
2016-10-03 11:00:00,81.26,81.27,81.0,81.15,15904.0,75.013,75.0223,74.773,74.9115,15904.0
2016-10-03 11:30:00,81.12,81.21,81.03,81.15,20549.0,74.8838,74.9669,74.8007,74.9115,20549.0
2016-10-03 12:00:00,81.15,81.23,81.01,81.03,35718.0,74.9115,74.9853,74.7822,74.8007,35718.0
2016-10-03 12:30:00,81.02,81.16,80.97,81.15,15714.0,74.7915,74.9207,74.7453,74.9115,15714.0
2016-10-03 13:00:00,81.18,81.42,81.13,81.38,16121.0,74.9392,75.1607,74.893,75.1238,16121.0
2016-10-03 13:30:00,81.39,81.61,81.32,81.6,67712.0,75.133,75.3361,75.0684,75.3269,67712.0
2016-10-03 14:00:00,81.59,81.68,81.44,81.44,15860.0,75.3177,75.4007,75.1792,75.1792,15860.0
2016-10-03 14:30:00,81.46,81.48,81.23,81.33,24183.0,75.1976,75.2161,74.9853,75.0776,24183.0
2016-10-03 15:00:00,81.35,81.39,81.21,81.39,40398.0,75.0961,75.133,74.9669,75.133,40398.0
2016-10-03 15:30:00,81.37,81.48,81.32,81.41,68664.0,75.1146,75.2161,75.0684,75.1515,68664.0
2016-10-04 09:30:00,81.48,81.81,81.4,81.58,7684.0,75.2161,75.5207,75.1423,75.3084,7684.0
2016-10-04 10:00:00,81.55,81.55,81.3,81.5,9291.0,75.2807,75.2807,75.0499,75.2346,9291.0
2016-10-04 10:30:00,81.52,81.79,81.47,81.68,12176.0,75.253,75.5023,75.2069,75.4007,12176.0
2016-10-04 11:00:00,81.65,81.65,81.29,81.44,23592.0,75.373,75.373,75.0407,75.1792,23592.0
2016-10-04 11:30:00,81.47,81.77,81.47,81.55,17830.0,75.2069,75.4838,75.2069,75.2807,17830.0
2016-10-04 12:00:00,81.55,81.66,81.42,81.61,18213.0,75.2807,75.3823,75.1607,75.3361,18213.0
2016-10-04 12:30:00,81.6,81.75,81.5,81.53,8462.0,75.3269,75.4654,75.2346,75.2623,8462.0
2016-10-04 13:00:00,81.51,81.52,81.06,81.06,73677.0,75.2438,75.253,74.8284,74.8284,73677.0
2016-10-04 13:30:00,81.09,81.33,81.06,81.27,54105.0,74.8561,75.0776,74.8284,75.0223,54105.0
2016-10-04 14:00:00,81.23,81.36,81.12,81.18,22794.0,74.9853,75.1053,74.8838,74.9392,22794.0
2016-10-04 14:30:00,81.18,81.23,80.95,80.95,12492.0,74.9392,74.9853,74.7269,74.7269,12492.0
2016-10-04 15:00:00,80.93,81.2,80.91,81.2,23138.0,74.7084,74.9576,74.6899,74.9576,23138.0
2016-10-04 15:30:00,81.2,81.32,81.13,81.24,70986.0,74.9576,75.0684,74.893,74.9946,70986.0
2016-10-05 09:30:00,81.46,81.62,81.2,81.43,22270.0,75.1976,75.3453,74.9576,75.17,22270.0
2016-10-05 10:00:00,81.44,81.48,81.15,81.22,22814.0,75.1792,75.2161,74.9115,74.9761,22814.0
2016-10-05 10:30:00,81.22,81.37,81.12,81.32,26633.0,74.9761,75.1146,74.8838,75.0684,26633.0
2016-10-05 11:00:00,81.32,81.37,81.25,81.29,28671.0,75.0684,75.1146,75.0038,75.0407,28671.0
2016-10-05 11:30:00,81.3,81.37,81.24,81.25,25827.0,75.0499,75.1146,74.9946,75.0038,25827.0
2016-10-05 12:00:00,81.23,81.38,81.2,81.36,47456.0,74.9853,75.1238,74.9576,75.1053,47456.0
2016-10-05 12:30:00,81.39,81.5,81.39,81.44,6600.0,75.133,75.2346,75.133,75.1792,6600.0
2016-10-05 13:00:00,81.42,81.55,81.42,81.48,11674.0,75.1607,75.2807,75.1607,75.2161,11674.0
2016-10-05 13:30:00,81.46,81.55,81.46,81.5,27040.0,75.1976,75.2807,75.1976,75.2346,27040.0
2016-10-05 14:00:00,81.46,81.6,81.44,81.51,15575.0,75.1976,75.3269,75.1792,75.2438,15575.0
2016-10-05 14:30:00,81.54,81.68,81.52,81.59,20301.0,75.2715,75.4007,75.253,75.3177,20301.0
2016-10-05 15:00:00,81.59,81.6,81.38,81.39,39267.0,75.3177,75.3269,75.1238,75.133,39267.0
2016-10-05 15:30:00,81.36,81.61,81.35,81.57,137330.0,75.1053,75.3361,75.0961,75.2992,137330.0
2016-10-06 09:30:00,81.45,81.45,81.05,81.13,11348.0,75.1884,75.1884,74.8192,74.893,11348.0
2016-10-06 10:00:00,81.16,81.24,80.94,81.05,22072.0,74.9207,74.9946,74.7176,74.8192,22072.0
2016-10-06 10:30:00,81.01,81.36,80.96,81.25,113895.0,74.7822,75.1053,74.7361,75.0038,113895.0
2016-10-06 11:00:00,81.25,81.28,81.02,81.18,41265.0,75.0038,75.0315,74.7915,74.9392,41265.0
2016-10-06 11:30:00,81.16,81.48,81.01,81.33,36626.0,74.9207,75.2161,74.7822,75.0776,36626.0
2016-10-06 12:00:00,81.34,81.5,81.23,81.3,28096.0,75.0869,75.2346,74.9853,75.0499,28096.0
2016-10-06 12:30:00,81.3,81.38,81.26,81.31,13145.0,75.0499,75.1238,75.013,75.0592,13145.0
2016-10-06 13:00:00,81.3,81.41,81.28,81.38,13503.0,75.0499,75.1515,75.0315,75.1238,13503.0
2016-10-06 13:30:00,81.38,81.5,81.37,81.43,14560.0,75.1238,75.2346,75.1146,75.17,14560.0
2016-10-06 14:00:00,81.42,81.64,81.41,81.58,39511.0,75.1607,75.3638,75.1515,75.3084,39511.0
2016-10-06 14:30:00,81.62,81.69,81.56,81.6,20786.0,75.3453,75.41,75.29,75.3269,20786.0
2016-10-06 15:00:00,81.61,81.62,81.39,81.43,30324.0,75.3361,75.3453,75.133,75.17,30324.0
2016-10-06 15:30:00,81.43,81.47,81.35,81.38,81855.0,75.17,75.2069,75.0961,75.1238,81855.0
2016-10-07 09:30:00,81.09,81.2,80.64,80.77,28337.0,74.8561,74.9576,74.4407,74.5607,28337.0
2016-10-07 10:00:00,80.74,80.9,80.71,80.81,20390.0,74.533,74.6807,74.5053,74.5976,20390.0
2016-10-07 10:30:00,80.77,80.92,80.68,80.69,12137.0,74.5607,74.6992,74.4776,74.4868,12137.0
2016-10-07 11:00:00,80.73,80.8,80.48,80.48,12450.0,74.5238,74.5884,74.293,74.293,12450.0
2016-10-07 11:30:00,80.47,80.57,80.13,80.55,113545.0,74.2838,74.3761,73.9699,74.3576,113545.0
2016-10-07 12:00:00,80.58,80.78,80.39,80.44,63355.0,74.3853,74.5699,74.2099,74.2561,63355.0
2016-10-07 12:30:00,80.41,80.48,80.27,80.48,31269.0,74.2284,74.293,74.0991,74.293,31269.0
2016-10-07 13:00:00,80.49,80.7,80.4,80.69,28985.0,74.3022,74.4961,74.2191,74.4868,28985.0
2016-10-07 13:30:00,80.68,80.76,80.62,80.76,73546.0,74.4776,74.5515,74.4222,74.5515,73546.0
2016-10-07 14:00:00,80.77,80.85,80.68,80.8,28075.0,74.5607,74.6345,74.4776,74.5884,28075.0
2016-10-07 14:30:00,80.8,80.83,80.68,80.68,30626.0,74.5884,74.6161,74.4776,74.4776,30626.0
2016-10-07 15:00:00,80.68,80.76,80.59,80.73,47175.0,74.4776,74.5515,74.3945,74.5238,47175.0
2016-10-07 15:30:00,80.73,80.79,80.64,80.73,121585.0,74.5238,74.5792,74.4407,74.5238,121585.0
2016-10-10 09:30:00,80.96,81.4,80.96,81.08,27183.0,74.7361,75.1423,74.7361,74.8469,27183.0
2016-10-10 10:00:00,81.06,81.32,81.03,81.32,20802.0,74.8284,75.0684,74.8007,75.0684,20802.0
2016-10-10 10:30:00,81.33,81.45,81.03,81.13,49288.0,75.0776,75.1884,74.8007,74.893,49288.0
2016-10-10 11:00:00,81.1,81.24,81.1,81.13,18455.0,74.8653,74.9946,74.8653,74.893,18455.0
2016-10-10 11:30:00,81.14,81.16,81.1,81.13,30261.0,74.9023,74.9207,74.8653,74.893,30261.0
2016-10-10 12:00:00,81.12,81.21,81.09,81.2,25290.0,74.8838,74.9669,74.8561,74.9576,25290.0
2016-10-10 12:30:00,81.2,81.27,81.2,81.2,16025.0,74.9576,75.0223,74.9576,74.9576,16025.0
2016-10-10 13:00:00,81.2,81.42,81.2,81.38,19616.0,74.9576,75.1607,74.9576,75.1238,19616.0
2016-10-10 13:30:00,81.38,81.49,81.36,81.42,27272.0,75.1238,75.2253,75.1053,75.1607,27272.0
2016-10-10 14:00:00,81.41,81.42,81.32,81.33,23116.0,75.1515,75.1607,75.0684,75.0776,23116.0
2016-10-10 14:30:00,81.34,81.44,81.32,81.4,58849.0,75.0869,75.1792,75.0684,75.1423,58849.0
2016-10-10 15:00:00,81.4,81.41,81.23,81.23,144665.0,75.1423,75.1515,74.9853,74.9853,144665.0
2016-10-10 15:30:00,81.24,81.29,81.2,81.26,114939.0,74.9946,75.0407,74.9576,75.013,114939.0
2016-10-11 09:30:00,80.75,81.16,80.5,81.02,95238.0,74.5422,74.9207,74.3115,74.7915,95238.0
2016-10-11 10:00:00,81.03,81.16,80.96,81.04,43200.0,74.8007,74.9207,74.7361,74.8099,43200.0
2016-10-11 10:30:00,81.07,81.17,80.99,81.14,92430.0,74.8376,74.9299,74.7638,74.9023,92430.0
2016-10-11 11:00:00,81.14,81.2,80.96,81.16,75495.0,74.9023,74.9576,74.7361,74.9207,75495.0
2016-10-11 11:30:00,81.18,81.39,81.15,81.39,70293.0,74.9392,75.133,74.9115,75.133,70293.0
2016-10-11 12:00:00,81.4,81.6,81.38,81.55,49133.0,75.1423,75.3269,75.1238,75.2807,49133.0
2016-10-11 12:30:00,81.53,81.99,81.52,81.87,53987.0,75.2623,75.6869,75.253,75.5761,53987.0
2016-10-11 13:00:00,81.86,81.87,81.6,81.72,35576.0,75.5669,75.5761,75.3269,75.4377,35576.0
2016-10-11 13:30:00,81.7,81.87,81.64,81.76,64559.0,75.4192,75.5761,75.3638,75.4746,64559.0
2016-10-11 14:00:00,81.76,81.88,81.7,81.84,53418.0,75.4746,75.5854,75.4192,75.5484,53418.0
2016-10-11 14:30:00,81.84,81.89,81.7,81.72,34987.0,75.5484,75.5946,75.4192,75.4377,34987.0
2016-10-11 15:00:00,81.68,81.83,81.67,81.73,48764.0,75.4007,75.5392,75.3915,75.4469,48764.0
2016-10-11 15:30:00,81.73,81.89,81.67,81.81,151218.0,75.4469,75.5946,75.3915,75.5207,151218.0
2016-10-12 09:30:00,81.63,81.99,80.95,81.55,112993.0,75.3546,75.6869,74.7269,75.2807,112993.0
2016-10-12 10:00:00,81.55,81.55,81.09,81.27,37867.0,75.2807,75.2807,74.8561,75.0223,37867.0
2016-10-12 10:30:00,81.28,81.37,81.1,81.28,42053.0,75.0315,75.1146,74.8653,75.0315,42053.0
2016-10-12 11:00:00,81.29,81.5,81.21,81.22,33652.0,75.0407,75.2346,74.9669,74.9761,33652.0
2016-10-12 11:30:00,81.19,81.41,81.17,81.32,26690.0,74.9484,75.1515,74.9299,75.0684,26690.0
2016-10-12 12:00:00,81.36,81.55,81.36,81.5,21420.0,75.1053,75.2807,75.1053,75.2346,21420.0
2016-10-12 12:30:00,81.5,81.63,81.48,81.49,24638.0,75.2346,75.3546,75.2161,75.2253,24638.0
2016-10-12 13:00:00,81.5,81.65,81.49,81.63,35673.0,75.2346,75.373,75.2253,75.3546,35673.0
2016-10-12 13:30:00,81.64,81.64,81.5,81.61,21900.0,75.3638,75.3638,75.2346,75.3361,21900.0
2016-10-12 14:00:00,81.59,81.65,81.44,81.45,30575.0,75.3177,75.373,75.1792,75.1884,30575.0
2016-10-12 14:30:00,81.42,81.52,81.38,81.38,19543.0,75.1607,75.253,75.1238,75.1238,19543.0
2016-10-12 15:00:00,81.4,81.49,81.33,81.33,33925.0,75.1423,75.2253,75.0776,75.0776,33925.0
2016-10-12 15:30:00,81.32,81.36,81.24,81.26,123701.0,75.0684,75.1053,74.9946,75.013,123701.0
2016-10-13 09:30:00,80.8,80.8,80.18,80.56,133121.0,74.5884,74.5884,74.0161,74.3668,133121.0
2016-10-13 10:00:00,80.56,80.68,80.5,80.57,165917.0,74.3668,74.4776,74.3115,74.3761,165917.0
2016-10-13 10:30:00,80.56,81.14,80.5,80.96,93161.0,74.3668,74.9023,74.3115,74.7361,93161.0
2016-10-13 11:00:00,80.96,80.98,80.67,80.84,45314.0,74.7361,74.7546,74.4684,74.6253,45314.0
2016-10-13 11:30:00,80.84,80.91,80.74,80.75,33720.0,74.6253,74.6899,74.533,74.5422,33720.0
2016-10-13 12:00:00,80.8,80.84,80.56,80.56,85153.0,74.5884,74.6253,74.3668,74.3668,85153.0
2016-10-13 12:30:00,80.57,80.76,80.56,80.71,21389.0,74.3761,74.5515,74.3668,74.5053,21389.0
2016-10-13 13:00:00,80.7,80.73,80.4,80.4,263928.0,74.4961,74.5238,74.2191,74.2191,263928.0
2016-10-13 13:30:00,80.4,80.54,80.4,80.51,52789.0,74.2191,74.3484,74.2191,74.3207,52789.0
2016-10-13 14:00:00,80.5,80.53,80.2,80.2,51172.0,74.3115,74.3391,74.0345,74.0345,51172.0
2016-10-13 14:30:00,80.22,80.34,80.2,80.32,74023.0,74.053,74.1638,74.0345,74.1453,74023.0
2016-10-13 15:00:00,80.26,80.4,80.14,80.35,97989.0,74.0899,74.2191,73.9791,74.173,97989.0
2016-10-13 15:30:00,80.35,80.39,79.88,79.93,274651.0,74.173,74.2099,73.7391,73.7853,274651.0
2016-10-14 09:30:00,80.37,81.06,80.34,80.34,36105.0,74.1914,74.8284,74.1638,74.1638,36105.0
2016-10-14 10:00:00,80.24,80.36,80.08,80.19,75609.0,74.0714,74.1822,73.9237,74.0253,75609.0
2016-10-14 10:30:00,80.2,80.49,80.0,80.21,152705.0,74.0345,74.3022,73.8499,74.0437,152705.0
2016-10-14 11:00:00,80.18,80.36,80.0,80.02,95540.0,74.0161,74.1822,73.8499,73.8684,95540.0
2016-10-14 11:30:00,79.96,80.06,79.91,79.91,109932.0,73.813,73.9053,73.7668,73.7668,109932.0
2016-10-14 12:00:00,79.96,80.0,79.79,79.93,37499.0,73.813,73.8499,73.656,73.7853,37499.0
2016-10-14 12:30:00,79.93,80.0,79.89,79.92,21342.0,73.7853,73.8499,73.7483,73.776,21342.0
2016-10-14 13:00:00,79.92,80.03,79.88,80.0,107823.0,73.776,73.8776,73.7391,73.8499,107823.0
2016-10-14 13:30:00,80.0,80.11,79.9,80.06,107090.0,73.8499,73.9514,73.7576,73.9053,107090.0
2016-10-14 14:00:00,80.06,80.42,80.06,80.4,37760.0,73.9053,74.2376,73.9053,74.2191,37760.0
2016-10-14 14:30:00,80.38,80.4,80.2,80.25,82167.0,74.2007,74.2191,74.0345,74.0807,82167.0
2016-10-14 15:00:00,80.25,80.32,80.04,80.04,87495.0,74.0807,74.1453,73.8868,73.8868,87495.0
2016-10-14 15:30:00,80.04,80.14,79.94,80.01,258480.0,73.8868,73.9791,73.7945,73.8591,258480.0
2016-10-17 09:30:00,76.43,78.91,76.2,78.9,550450.0,70.5543,72.8437,70.342,72.8345,550450.0
2016-10-17 10:00:00,78.9,79.76,78.86,79.43,304064.0,72.8345,73.6283,72.7975,73.3237,304064.0
2016-10-17 10:30:00,79.45,80.15,79.3,79.5,161758.0,73.3422,73.9884,73.2037,73.3883,161758.0
2016-10-17 11:00:00,79.49,80.11,79.01,79.15,86596.0,73.3791,73.9514,72.936,73.0652,86596.0
2016-10-17 11:30:00,79.14,79.2,78.67,78.71,195100.0,73.056,73.1114,72.6221,72.6591,195100.0
2016-10-17 12:00:00,78.72,78.86,78.4,78.45,85734.0,72.6683,72.7975,72.3729,72.419,85734.0
2016-10-17 12:30:00,78.46,78.56,78.43,78.48,112186.0,72.4283,72.5206,72.4006,72.4467,112186.0
2016-10-17 13:00:00,78.48,78.55,78.36,78.48,199070.0,72.4467,72.5114,72.336,72.4467,199070.0
2016-10-17 13:30:00,78.48,78.48,78.16,78.33,137964.0,72.4467,72.4467,72.1513,72.3083,137964.0
2016-10-17 14:00:00,78.31,78.46,78.19,78.32,70433.0,72.2898,72.4283,72.179,72.299,70433.0
2016-10-17 14:30:00,78.31,78.54,78.3,78.4,109260.0,72.2898,72.5021,72.2806,72.3729,109260.0
2016-10-17 15:00:00,78.39,78.52,78.38,78.41,114065.0,72.3637,72.4837,72.3544,72.3821,114065.0
2016-10-17 15:30:00,78.41,78.63,78.37,78.45,411980.0,72.3821,72.5852,72.3452,72.419,411980.0
2016-10-18 09:30:00,78.93,79.11,78.5,78.95,104351.0,72.8621,73.0283,72.4652,72.8806,104351.0
2016-10-18 10:00:00,78.92,79.04,78.77,78.84,86092.0,72.8529,72.9637,72.7144,72.7791,86092.0
2016-10-18 10:30:00,78.85,79.12,78.82,79.11,64067.0,72.7883,73.0375,72.7606,73.0283,64067.0
2016-10-18 11:00:00,79.12,79.48,79.03,79.48,101861.0,73.0375,73.3699,72.9545,73.3699,101861.0
2016-10-18 11:30:00,79.49,79.72,79.43,79.61,173255.0,73.3791,73.5914,73.3237,73.4899,173255.0
2016-10-18 12:00:00,79.61,79.65,79.44,79.51,68555.0,73.4899,73.5268,73.3329,73.3976,68555.0
2016-10-18 12:30:00,79.52,79.55,79.12,79.17,80829.0,73.4068,73.4345,73.0375,73.0837,80829.0
2016-10-18 13:00:00,79.18,79.41,79.15,79.21,142700.0,73.0929,73.3052,73.0652,73.1206,142700.0
2016-10-18 13:30:00,79.2,79.37,79.18,79.33,208722.0,73.1114,73.2683,73.0929,73.2314,208722.0
2016-10-18 14:00:00,79.3,79.43,79.26,79.27,119928.0,73.2037,73.3237,73.1668,73.176,119928.0
2016-10-18 14:30:00,79.29,79.39,79.19,79.39,171875.0,73.1945,73.2868,73.1022,73.2868,171875.0
2016-10-18 15:00:00,79.37,79.37,79.09,79.12,101036.0,73.2683,73.2683,73.0098,73.0375,101036.0
2016-10-18 15:30:00,79.11,79.23,78.91,78.96,252526.0,73.0283,73.1391,72.8437,72.8898,252526.0
2016-10-19 09:30:00,79.1,79.5,78.53,78.63,81749.0,73.0191,73.3883,72.4929,72.5852,81749.0
2016-10-19 10:00:00,78.63,78.78,78.45,78.74,101484.0,72.5852,72.7237,72.419,72.6868,101484.0
2016-10-19 10:30:00,78.74,79.11,78.69,79.09,107456.0,72.6868,73.0283,72.6406,73.0098,107456.0
2016-10-19 11:00:00,79.06,79.08,78.79,78.81,48233.0,72.9822,73.0006,72.7329,72.7514,48233.0
2016-10-19 11:30:00,78.82,78.89,78.57,78.57,32317.0,72.7606,72.8252,72.5298,72.5298,32317.0
2016-10-19 12:00:00,78.61,78.62,78.41,78.5,72034.0,72.5667,72.576,72.3821,72.4652,72034.0
2016-10-19 12:30:00,78.49,78.59,78.34,78.34,67140.0,72.456,72.5483,72.3175,72.3175,67140.0
2016-10-19 13:00:00,78.36,78.39,78.14,78.17,67448.0,72.336,72.3637,72.1329,72.1606,67448.0
2016-10-19 13:30:00,78.17,78.4,78.16,78.36,57319.0,72.1606,72.3729,72.1513,72.336,57319.0
2016-10-19 14:00:00,78.37,78.43,78.22,78.25,42804.0,72.3452,72.4006,72.2067,72.2344,42804.0
2016-10-19 14:30:00,78.24,78.29,78.17,78.24,44683.0,72.2252,72.2713,72.1606,72.2252,44683.0
2016-10-19 15:00:00,78.23,78.27,77.84,77.84,69212.0,72.216,72.2529,71.8559,71.8559,69212.0
2016-10-19 15:30:00,77.84,77.85,77.72,77.76,240384.0,71.8559,71.8652,71.7452,71.7821,240384.0
2016-10-20 09:30:00,77.63,78.51,77.63,77.74,49217.0,71.6621,72.4744,71.6621,71.7636,49217.0
2016-10-20 10:00:00,77.75,77.98,77.58,77.76,81822.0,71.7729,71.9852,71.6159,71.7821,81822.0
2016-10-20 10:30:00,77.78,77.78,77.26,77.42,42261.0,71.8006,71.8006,71.3205,71.4682,42261.0
2016-10-20 11:00:00,77.43,77.65,77.36,77.6,62319.0,71.4775,71.6805,71.4128,71.6344,62319.0
2016-10-20 11:30:00,77.61,77.64,77.38,77.56,45285.0,71.6436,71.6713,71.4313,71.5975,45285.0
2016-10-20 12:00:00,77.56,77.71,77.51,77.65,20444.0,71.5975,71.7359,71.5513,71.6805,20444.0
2016-10-20 12:30:00,77.64,77.71,77.53,77.6,31757.0,71.6713,71.7359,71.5698,71.6344,31757.0
2016-10-20 13:00:00,77.6,77.75,77.58,77.71,39910.0,71.6344,71.7729,71.6159,71.7359,39910.0
2016-10-20 13:30:00,77.7,77.86,77.64,77.77,61767.0,71.7267,71.8744,71.6713,71.7913,61767.0
2016-10-20 14:00:00,77.76,77.93,77.75,77.84,55710.0,71.7821,71.939,71.7729,71.8559,55710.0
2016-10-20 14:30:00,77.84,77.87,77.71,77.8,19525.0,71.8559,71.8836,71.7359,71.819,19525.0
2016-10-20 15:00:00,77.8,77.8,77.5,77.54,50908.0,71.819,71.819,71.5421,71.579,50908.0
2016-10-20 15:30:00,77.54,77.64,77.39,77.61,155250.0,71.579,71.6713,71.4405,71.6436,155250.0
2016-10-21 09:30:00,77.21,77.65,76.89,77.58,53750.0,71.2744,71.6805,70.979,71.6159,53750.0
2016-10-21 10:00:00,77.58,77.82,77.45,77.78,40213.0,71.6159,71.8375,71.4959,71.8006,40213.0
2016-10-21 10:30:00,77.84,78.13,77.77,78.09,33939.0,71.8559,72.1236,71.7913,72.0867,33939.0
2016-10-21 11:00:00,78.09,78.17,77.98,78.16,27104.0,72.0867,72.1606,71.9852,72.1513,27104.0
2016-10-21 11:30:00,78.16,78.37,78.03,78.3,25103.0,72.1513,72.3452,72.0313,72.2806,25103.0
2016-10-21 12:00:00,78.27,78.4,78.27,78.35,21468.0,72.2529,72.3729,72.2529,72.3267,21468.0
2016-10-21 12:30:00,78.33,78.33,78.16,78.16,16915.0,72.3083,72.3083,72.1513,72.1513,16915.0
2016-10-21 13:00:00,78.17,78.17,78.05,78.11,21333.0,72.1606,72.1606,72.0498,72.1052,21333.0
2016-10-21 13:30:00,78.1,78.2,78.03,78.2,18300.0,72.096,72.1883,72.0313,72.1883,18300.0
2016-10-21 14:00:00,78.2,78.2,78.03,78.1,30132.0,72.1883,72.1883,72.0313,72.096,30132.0
2016-10-21 14:30:00,78.14,78.25,78.14,78.17,25422.0,72.1329,72.2344,72.1329,72.1606,25422.0
2016-10-21 15:00:00,78.18,78.26,78.08,78.14,32862.0,72.1698,72.2437,72.0775,72.1329,32862.0
2016-10-21 15:30:00,78.14,78.37,78.13,78.31,104621.0,72.1329,72.3452,72.1236,72.2898,104621.0
2016-10-24 09:30:00,78.64,79.33,78.64,79.11,31413.0,72.5944,73.2314,72.5944,73.0283,31413.0
2016-10-24 10:00:00,79.13,79.26,78.8,78.91,29100.0,73.0468,73.1668,72.7421,72.8437,29100.0
2016-10-24 10:30:00,78.92,79.18,78.91,79.17,52000.0,72.8529,73.0929,72.8437,73.0837,52000.0
2016-10-24 11:00:00,79.17,79.22,78.89,78.9,20000.0,73.0837,73.1299,72.8252,72.8345,20000.0
2016-10-24 11:30:00,78.9,78.97,78.81,78.96,24200.0,72.8345,72.8991,72.7514,72.8898,24200.0
2016-10-24 12:00:00,78.94,78.94,78.7,78.74,28500.0,72.8714,72.8714,72.6498,72.6868,28500.0
2016-10-24 12:30:00,78.72,78.88,78.58,78.69,20203.0,72.6683,72.816,72.5391,72.6406,20203.0
2016-10-24 13:00:00,78.7,78.88,78.6,78.62,12600.0,72.6498,72.816,72.5575,72.576,12600.0
2016-10-24 13:30:00,78.61,78.74,78.56,78.57,48846.0,72.5667,72.6868,72.5206,72.5298,48846.0
2016-10-24 14:00:00,78.59,78.66,78.56,78.56,28200.0,72.5483,72.6129,72.5206,72.5206,28200.0
2016-10-24 14:30:00,78.57,78.64,78.53,78.64,23900.0,72.5298,72.5944,72.4929,72.5944,23900.0
2016-10-24 15:00:00,78.65,78.74,78.63,78.74,27659.0,72.6037,72.6868,72.5852,72.6868,27659.0
2016-10-24 15:30:00,78.75,78.79,78.63,78.74,79700.0,72.696,72.7329,72.5852,72.6868,79700.0
2016-10-25 09:30:00,78.77,79.07,78.61,78.64,29300.0,72.7144,72.9914,72.5667,72.5944,29300.0
2016-10-25 10:00:00,78.63,78.86,78.5,78.82,27800.0,72.5852,72.7975,72.4652,72.7606,27800.0
2016-10-25 10:30:00,78.82,78.92,78.48,78.6,31959.0,72.7606,72.8529,72.4467,72.5575,31959.0
2016-10-25 11:00:00,78.6,78.87,78.6,78.8,49300.0,72.5575,72.8068,72.5575,72.7421,49300.0
2016-10-25 11:30:00,78.83,79.01,78.81,79.0,29700.0,72.7698,72.936,72.7514,72.9268,29700.0
2016-10-25 12:00:00,78.98,79.02,78.61,78.68,52100.0,72.9083,72.9452,72.5667,72.6314,52100.0
2016-10-25 12:30:00,78.68,78.88,78.64,78.84,27500.0,72.6314,72.816,72.5944,72.7791,27500.0
2016-10-25 13:00:00,78.84,78.9,78.76,78.9,43951.0,72.7791,72.8345,72.7052,72.8345,43951.0
2016-10-25 13:30:00,78.91,79.03,78.84,78.84,25800.0,72.8437,72.9545,72.7791,72.7791,25800.0
2016-10-25 14:00:00,78.83,79.09,78.83,79.06,24900.0,72.7698,73.0098,72.7698,72.9822,24900.0
2016-10-25 14:30:00,79.08,79.18,78.95,78.95,34300.0,73.0006,73.0929,72.8806,72.8806,34300.0
2016-10-25 15:00:00,78.97,79.03,78.92,78.96,30600.0,72.8991,72.9545,72.8529,72.8898,30600.0
2016-10-25 15:30:00,78.96,78.97,78.79,78.83,88700.0,72.8898,72.8991,72.7329,72.7698,88700.0
2016-10-26 09:30:00,78.55,79.21,78.55,78.8,22218.0,72.5114,73.1206,72.5114,72.7421,22218.0
2016-10-26 10:00:00,78.75,79.13,78.75,79.12,38962.0,72.696,73.0468,72.696,73.0375,38962.0
2016-10-26 10:30:00,79.13,79.32,79.0,79.32,61199.0,73.0468,73.2222,72.9268,73.2222,61199.0
2016-10-26 11:00:00,79.32,79.86,79.29,79.82,40148.0,73.2222,73.7207,73.1945,73.6837,40148.0
2016-10-26 11:30:00,79.8,79.99,79.78,79.81,46885.0,73.6653,73.8407,73.6468,73.6745,46885.0
2016-10-26 12:00:00,79.82,79.96,79.74,79.86,39650.0,73.6837,73.813,73.6099,73.7207,39650.0
2016-10-26 12:30:00,79.87,80.08,79.86,79.98,30342.0,73.7299,73.9237,73.7207,73.8314,30342.0
2016-10-26 13:00:00,79.99,80.03,79.91,80.0,43347.0,73.8407,73.8776,73.7668,73.8499,43347.0
2016-10-26 13:30:00,79.97,80.08,79.88,79.93,34936.0,73.8222,73.9237,73.7391,73.7853,34936.0
2016-10-26 14:00:00,79.93,80.09,79.91,80.09,71425.0,73.7853,73.933,73.7668,73.933,71425.0
2016-10-26 14:30:00,80.08,80.33,80.06,80.21,70047.0,73.9237,74.1545,73.9053,74.0437,70047.0
2016-10-26 15:00:00,80.21,80.35,80.0,80.29,87977.0,74.0437,74.173,73.8499,74.1176,87977.0
2016-10-26 15:30:00,80.29,80.42,80.26,80.3,201371.0,74.1176,74.2376,74.0899,74.1268,201371.0
2016-10-27 09:30:00,80.76,80.76,79.22,80.02,108444.0,74.5515,74.5515,73.1299,73.8684,108444.0
2016-10-27 10:00:00,80.04,80.14,79.54,79.82,75236.0,73.8868,73.9791,73.4253,73.6837,75236.0
2016-10-27 10:30:00,79.82,80.1,79.75,80.07,31170.0,73.6837,73.9422,73.6191,73.9145,31170.0
2016-10-27 11:00:00,80.08,80.27,79.99,80.27,28187.0,73.9237,74.0991,73.8407,74.0991,28187.0
2016-10-27 11:30:00,80.29,80.56,80.29,80.51,28418.0,74.1176,74.3668,74.1176,74.3207,28418.0
2016-10-27 12:00:00,80.51,80.64,80.44,80.59,20769.0,74.3207,74.4407,74.2561,74.3945,20769.0
2016-10-27 12:30:00,80.55,80.65,80.5,80.61,16242.0,74.3576,74.4499,74.3115,74.413,16242.0
2016-10-27 13:00:00,80.66,80.76,80.54,80.73,21972.0,74.4592,74.5515,74.3484,74.5238,21972.0
2016-10-27 13:30:00,80.73,80.97,80.69,80.97,28486.0,74.5238,74.7453,74.4868,74.7453,28486.0
2016-10-27 14:00:00,80.96,80.97,80.71,80.92,39588.0,74.7361,74.7453,74.5053,74.6992,39588.0
2016-10-27 14:30:00,80.92,81.1,80.89,81.04,57237.0,74.6992,74.8653,74.6715,74.8099,57237.0
2016-10-27 15:00:00,81.05,81.3,81.0,81.12,83641.0,74.8192,75.0499,74.773,74.8838,83641.0
2016-10-27 15:30:00,81.12,81.16,80.92,81.03,178135.0,74.8838,74.9207,74.6992,74.8007,178135.0
2016-10-28 09:30:00,80.89,81.23,80.47,80.64,25262.0,74.6715,74.9853,74.2838,74.4407,25262.0
2016-10-28 10:00:00,80.68,81.34,80.59,81.19,35891.0,74.4776,75.0869,74.3945,74.9484,35891.0
2016-10-28 10:30:00,81.17,81.24,81.09,81.09,18892.0,74.9299,74.9946,74.8561,74.8561,18892.0
2016-10-28 11:00:00,81.1,81.16,80.98,81.14,16012.0,74.8653,74.9207,74.7546,74.9023,16012.0
2016-10-28 11:30:00,81.15,81.29,81.12,81.14,12769.0,74.9115,75.0407,74.8838,74.9023,12769.0
2016-10-28 12:00:00,81.13,81.36,81.13,81.26,14969.0,74.893,75.1053,74.893,75.013,14969.0
2016-10-28 12:30:00,81.25,81.34,81.17,81.23,22359.0,75.0038,75.0869,74.9299,74.9853,22359.0
2016-10-28 13:00:00,81.22,81.25,80.87,81.0,51245.0,74.9761,75.0038,74.653,74.773,51245.0
2016-10-28 13:30:00,81.0,81.0,80.52,80.62,20487.0,74.773,74.773,74.3299,74.4222,20487.0
2016-10-28 14:00:00,80.64,80.86,80.51,80.76,20594.0,74.4407,74.6438,74.3207,74.5515,20594.0
2016-10-28 14:30:00,80.81,81.17,80.75,81.17,37210.0,74.5976,74.9299,74.5422,74.9299,37210.0
2016-10-28 15:00:00,81.12,81.19,80.95,81.03,45841.0,74.8838,74.9484,74.7269,74.8007,45841.0
2016-10-28 15:30:00,81.02,81.08,80.87,80.94,84218.0,74.7915,74.8469,74.653,74.7176,84218.0
2016-10-31 09:30:00,81.24,81.41,80.94,81.05,16388.0,74.9946,75.1515,74.7176,74.8192,16388.0
2016-10-31 10:00:00,81.04,81.24,80.98,81.19,19698.0,74.8099,74.9946,74.7546,74.9484,19698.0
2016-10-31 10:30:00,81.21,81.3,81.08,81.13,23204.0,74.9669,75.0499,74.8469,74.893,23204.0
2016-10-31 11:00:00,81.13,81.46,81.13,81.46,20280.0,74.893,75.1976,74.893,75.1976,20280.0
2016-10-31 11:30:00,81.49,81.75,81.49,81.57,29028.0,75.2253,75.4654,75.2253,75.2992,29028.0
2016-10-31 12:00:00,81.56,81.66,81.44,81.59,25069.0,75.29,75.3823,75.1792,75.3177,25069.0
2016-10-31 12:30:00,81.59,81.9,81.58,81.82,40272.0,75.3177,75.6038,75.3084,75.53,40272.0
2016-10-31 13:00:00,81.82,81.82,81.66,81.69,54784.0,75.53,75.53,75.3823,75.41,54784.0
2016-10-31 13:30:00,81.67,81.68,81.46,81.49,19483.0,75.3915,75.4007,75.1976,75.2253,19483.0
2016-10-31 14:00:00,81.49,81.56,81.35,81.53,125877.0,75.2253,75.29,75.0961,75.2623,125877.0
2016-10-31 14:30:00,81.53,81.64,81.53,81.62,35232.0,75.2623,75.3638,75.2623,75.3453,35232.0
2016-10-31 15:00:00,81.61,81.84,81.6,81.67,101463.0,75.3361,75.5484,75.3269,75.3915,101463.0
2016-10-31 15:30:00,81.68,81.77,81.55,81.61,223121.0,75.4007,75.4838,75.2807,75.3361,223121.0
2016-11-01 09:30:00,81.92,82.05,81.5,81.92,44827.0,75.6223,75.7423,75.2346,75.6223,44827.0
2016-11-01 10:00:00,81.87,82.3,81.72,82.15,108978.0,75.5761,75.9731,75.4377,75.8346,108978.0
2016-11-01 10:30:00,82.16,82.27,81.96,82.26,75036.0,75.8438,75.9454,75.6592,75.9361,75036.0
2016-11-01 11:00:00,82.24,82.24,82.03,82.06,64052.0,75.9177,75.9177,75.7238,75.7515,64052.0
2016-11-01 11:30:00,82.06,82.06,81.76,81.8,45638.0,75.7515,75.7515,75.4746,75.5115,45638.0
2016-11-01 12:00:00,81.8,81.94,81.8,81.9,57458.0,75.5115,75.6407,75.5115,75.6038,57458.0
2016-11-01 12:30:00,81.9,82.02,81.87,81.99,99373.0,75.6038,75.7146,75.5761,75.6869,99373.0
2016-11-01 13:00:00,82.01,82.06,81.91,81.99,41612.0,75.7054,75.7515,75.6131,75.6869,41612.0
2016-11-01 13:30:00,81.99,81.99,81.73,81.75,47713.0,75.6869,75.6869,75.4469,75.4654,47713.0
2016-11-01 14:00:00,81.75,82.15,81.62,82.08,134432.0,75.4654,75.8346,75.3453,75.77,134432.0
2016-11-01 14:30:00,82.08,82.12,81.82,81.84,38682.0,75.77,75.8069,75.53,75.5484,38682.0
2016-11-01 15:00:00,81.82,82.02,81.76,82.02,67571.0,75.53,75.7146,75.4746,75.7146,67571.0
2016-11-01 15:30:00,82.02,82.17,81.98,82.02,193606.0,75.7146,75.8531,75.6777,75.7146,193606.0
2016-11-02 09:30:00,81.75,82.3,81.73,82.18,40872.0,75.6688,76.1779,75.6503,76.0669,40872.0
2016-11-02 10:00:00,82.18,82.3,82.1,82.22,34887.0,76.0669,76.1779,75.9928,76.1039,34887.0
2016-11-02 10:30:00,82.22,82.34,82.03,82.06,41127.0,76.1039,76.215,75.928,75.9558,41127.0
2016-11-02 11:00:00,82.06,82.27,81.99,82.16,67885.0,75.9558,76.1502,75.891,76.0483,67885.0
2016-11-02 11:30:00,82.15,82.19,81.94,82.02,74861.0,76.0391,76.0761,75.8447,75.9188,74861.0
2016-11-02 12:00:00,82.01,82.21,81.99,82.16,79701.0,75.9095,76.0946,75.891,76.0483,79701.0
2016-11-02 12:30:00,82.19,82.29,82.07,82.2,62172.0,76.0761,76.1687,75.965,76.0854,62172.0
2016-11-02 13:00:00,82.2,82.24,82.04,82.15,73353.0,76.0854,76.1224,75.9373,76.0391,73353.0
2016-11-02 13:30:00,82.15,82.16,81.92,81.94,70726.0,76.0391,76.0483,75.8262,75.8447,70726.0
2016-11-02 14:00:00,81.96,82.15,81.64,81.95,91767.0,75.8632,76.0391,75.567,75.854,91767.0
2016-11-02 14:30:00,81.95,82.1,81.81,81.85,47909.0,75.854,75.9928,75.7244,75.7614,47909.0
2016-11-02 15:00:00,81.89,82.0,81.83,81.88,52718.0,75.7984,75.9002,75.7429,75.7892,52718.0
2016-11-02 15:30:00,81.87,81.9,81.5,81.6,228615.0,75.7799,75.8077,75.4374,75.53,228615.0
2016-11-03 09:30:00,81.85,82.3,81.49,81.75,49536.0,75.7614,76.1779,75.4282,75.6688,49536.0
2016-11-03 10:00:00,81.74,81.81,81.15,81.23,89657.0,75.6596,75.7244,75.1135,75.1875,89657.0
2016-11-03 10:30:00,81.2,81.64,81.17,81.56,82430.0,75.1598,75.567,75.132,75.493,82430.0
2016-11-03 11:00:00,81.6,81.67,81.4,81.63,45321.0,75.53,75.5948,75.3449,75.5578,45321.0
2016-11-03 11:30:00,81.59,81.72,81.54,81.67,54225.0,75.5207,75.6411,75.4745,75.5948,54225.0
2016-11-03 12:00:00,81.7,81.72,81.25,81.3,51234.0,75.6226,75.6411,75.206,75.2523,51234.0
2016-11-03 12:30:00,81.3,81.32,81.05,81.2,45270.0,75.2523,75.2708,75.0209,75.1598,45270.0
2016-11-03 13:00:00,81.21,81.21,80.95,81.1,66383.0,75.169,75.169,74.9284,75.0672,66383.0
2016-11-03 13:30:00,81.12,81.13,80.89,80.9,75752.0,75.0857,75.095,74.8728,74.8821,75752.0
2016-11-03 14:00:00,80.9,80.99,80.75,80.77,95534.0,74.8821,74.9654,74.7432,74.7617,95534.0
2016-11-03 14:30:00,80.8,80.85,80.73,80.81,43043.0,74.7895,74.8358,74.7247,74.7988,43043.0
2016-11-03 15:00:00,80.8,80.84,80.66,80.7,60792.0,74.7895,74.8265,74.6599,74.6969,60792.0
2016-11-03 15:30:00,80.7,80.7,80.36,80.38,190208.0,74.6969,74.6969,74.3822,74.4008,190208.0
2016-11-04 09:30:00,80.6,80.81,80.19,80.19,30100.0,74.6044,74.7988,74.2249,74.2249,30100.0
2016-11-04 10:00:00,80.16,80.54,80.12,80.39,44030.0,74.1971,74.5488,74.1601,74.41,44030.0
2016-11-04 10:30:00,80.41,80.5,80.22,80.22,31277.0,74.4285,74.5118,74.2527,74.2527,31277.0
2016-11-04 11:00:00,80.2,80.84,80.18,80.83,124248.0,74.2341,74.8265,74.2156,74.8173,124248.0
2016-11-04 11:30:00,80.81,80.83,80.51,80.79,21664.0,74.7988,74.8173,74.5211,74.7803,21664.0
2016-11-04 12:00:00,80.8,81.16,80.79,81.16,16311.0,74.7895,75.1227,74.7803,75.1227,16311.0
2016-11-04 12:30:00,81.17,81.2,81.07,81.11,11705.0,75.132,75.1598,75.0394,75.0764,11705.0
2016-11-04 13:00:00,81.13,81.16,81.0,81.01,14556.0,75.095,75.1227,74.9746,74.9839,14556.0
2016-11-04 13:30:00,81.01,81.06,80.91,80.96,30491.0,74.9839,75.0302,74.8913,74.9376,30491.0
2016-11-04 14:00:00,80.96,81.07,80.96,81.06,35955.0,74.9376,75.0394,74.9376,75.0302,35955.0
2016-11-04 14:30:00,81.05,81.08,80.9,80.94,45774.0,75.0209,75.0487,74.8821,74.9191,45774.0
2016-11-04 15:00:00,80.92,80.92,80.48,80.49,85305.0,74.9006,74.9006,74.4933,74.5026,85305.0
2016-11-04 15:30:00,80.5,80.5,80.23,80.28,231204.0,74.5118,74.5118,74.2619,74.3082,231204.0
2016-11-07 09:30:00,81.32,82.1,80.97,81.18,57208.0,75.2708,75.9928,74.9469,75.1412,57208.0
2016-11-07 10:00:00,81.2,81.38,80.83,80.89,36302.0,75.1598,75.3264,74.8173,74.8728,36302.0
2016-11-07 10:30:00,80.89,81.25,80.89,81.07,43238.0,74.8728,75.206,74.8728,75.0394,43238.0
2016-11-07 11:00:00,81.07,81.09,80.89,80.92,40608.0,75.0394,75.0579,74.8728,74.9006,40608.0
2016-11-07 11:30:00,80.96,81.52,80.96,81.51,20121.0,74.9376,75.456,74.9376,75.4467,20121.0
2016-11-07 12:00:00,81.54,81.74,81.49,81.71,38082.0,75.4745,75.6596,75.4282,75.6318,38082.0
2016-11-07 12:30:00,81.73,81.83,81.61,81.83,35194.0,75.6503,75.7429,75.5393,75.7429,35194.0
2016-11-07 13:00:00,81.82,82.05,81.82,82.05,39338.0,75.7336,75.9465,75.7336,75.9465,39338.0
2016-11-07 13:30:00,82.05,82.15,82.0,82.15,80315.0,75.9465,76.0391,75.9002,76.0391,80315.0
2016-11-07 14:00:00,82.15,82.39,82.15,82.37,64312.0,76.0391,76.2612,76.0391,76.2427,64312.0
2016-11-07 14:30:00,82.36,82.42,82.21,82.28,234965.0,76.2335,76.289,76.0946,76.1594,234965.0
2016-11-07 15:00:00,82.29,82.29,82.06,82.22,52487.0,76.1687,76.1687,75.9558,76.1039,52487.0
2016-11-07 15:30:00,82.24,82.64,82.21,82.62,109503.0,76.1224,76.4926,76.0946,76.4741,109503.0
2016-11-08 09:30:00,82.55,82.8,81.7,82.68,85183.0,76.4093,76.6407,75.6226,76.5297,85183.0
2016-11-08 10:00:00,82.72,83.09,82.71,83.04,131784.0,76.5667,76.9092,76.5574,76.8629,131784.0
2016-11-08 10:30:00,83.08,83.34,82.96,83.3,40590.0,76.8999,77.1406,76.7888,77.1035,40590.0
2016-11-08 11:00:00,83.32,84.05,83.26,83.99,75721.0,77.1221,77.7978,77.0665,77.7422,75721.0
2016-11-08 11:30:00,84.03,84.56,84.0,84.45,95517.0,77.7792,78.2698,77.7515,78.168,95517.0
2016-11-08 12:00:00,84.46,84.61,84.41,84.45,40312.0,78.1773,78.3161,78.131,78.168,40312.0
2016-11-08 12:30:00,84.47,84.91,84.43,84.81,49744.0,78.1865,78.5938,78.1495,78.5012,49744.0
2016-11-08 13:00:00,84.81,84.99,84.71,84.75,51240.0,78.5012,78.6678,78.4087,78.4457,51240.0
2016-11-08 13:30:00,84.75,85.01,84.71,84.8,34161.0,78.4457,78.6863,78.4087,78.492,34161.0
2016-11-08 14:00:00,84.83,84.99,84.75,84.77,57975.0,78.5197,78.6678,78.4457,78.4642,57975.0
2016-11-08 14:30:00,84.75,84.78,84.57,84.61,91741.0,78.4457,78.4734,78.2791,78.3161,91741.0
2016-11-08 15:00:00,84.62,84.9,84.54,84.8,91348.0,78.3253,78.5845,78.2513,78.492,91348.0
2016-11-08 15:30:00,84.82,84.95,84.66,84.72,272447.0,78.5105,78.6308,78.3624,78.4179,272447.0
2016-11-09 09:30:00,84.12,86.07,84.0,85.94,191493.0,77.8625,79.6675,77.7515,79.5472,191493.0
2016-11-09 10:00:00,85.97,86.01,85.58,85.8,104248.0,79.5749,79.612,79.2139,79.4176,104248.0
2016-11-09 10:30:00,85.79,85.87,85.5,85.73,96949.0,79.4083,79.4824,79.1399,79.3528,96949.0
2016-11-09 11:00:00,85.7,86.75,85.7,86.72,75693.0,79.325,80.2969,79.325,80.2691,75693.0
2016-11-09 11:30:00,86.75,88.32,86.73,88.12,182540.0,80.2969,81.7501,80.2784,81.565,182540.0
2016-11-09 12:00:00,88.12,88.15,87.21,87.54,99443.0,81.565,81.5928,80.7227,81.0281,99443.0
2016-11-09 12:30:00,87.57,87.61,86.78,86.86,130174.0,81.0559,81.0929,80.3247,80.3987,130174.0
2016-11-09 13:00:00,86.9,86.92,86.26,86.38,87029.0,80.4357,80.4543,79.8434,79.9544,87029.0
2016-11-09 13:30:00,86.35,86.68,86.15,86.15,81998.0,79.9267,80.2321,79.7415,79.7415,81998.0
2016-11-09 14:00:00,86.16,86.24,85.91,86.04,75916.0,79.7508,79.8248,79.5194,79.6397,75916.0
2016-11-09 14:30:00,86.05,86.45,85.99,86.07,84369.0,79.649,80.0192,79.5934,79.6675,84369.0
2016-11-09 15:00:00,86.07,86.3,86.02,86.05,78153.0,79.6675,79.8804,79.6212,79.649,78153.0
2016-11-09 15:30:00,86.03,86.19,85.95,86.12,285980.0,79.6305,79.7786,79.5564,79.7138,285980.0
2016-11-10 09:30:00,86.46,87.6,86.46,87.5,71509.0,80.0285,81.0837,80.0285,80.9911,71509.0
2016-11-10 10:00:00,87.54,88.22,87.34,88.11,108752.0,81.0281,81.6576,80.843,81.5557,108752.0
2016-11-10 10:30:00,88.17,88.89,88.1,88.13,102600.0,81.6113,82.2777,81.5465,81.5743,102600.0
2016-11-10 11:00:00,88.16,88.48,87.93,88.03,44652.0,81.602,81.8982,81.3891,81.4817,44652.0
2016-11-10 11:30:00,88.05,88.69,88.0,88.14,111238.0,81.5002,82.0926,81.4539,81.5835,111238.0
2016-11-10 12:00:00,88.14,88.39,88.05,88.34,115137.0,81.5835,81.8149,81.5002,81.7686,115137.0
2016-11-10 12:30:00,88.34,88.45,88.2,88.45,44168.0,81.7686,81.8704,81.639,81.8704,44168.0
2016-11-10 13:00:00,88.46,88.67,88.28,88.51,25142.0,81.8797,82.0741,81.7131,81.926,25142.0
2016-11-10 13:30:00,88.57,88.65,88.41,88.41,24178.0,81.9815,82.0556,81.8334,81.8334,24178.0
2016-11-10 14:00:00,88.43,88.45,88.17,88.2,34196.0,81.8519,81.8704,81.6113,81.639,34196.0
2016-11-10 14:30:00,88.21,88.31,88.02,88.11,48318.0,81.6483,81.7409,81.4724,81.5557,48318.0
2016-11-10 15:00:00,88.13,88.13,87.97,88.06,84238.0,81.5743,81.5743,81.4262,81.5095,84238.0
2016-11-10 15:30:00,88.06,88.15,87.96,88.07,177904.0,81.5095,81.5928,81.4169,81.5187,177904.0
2016-11-11 09:30:00,87.95,89.25,87.75,89.22,86346.0,81.4076,82.6109,81.2225,82.5832,86346.0
2016-11-11 10:00:00,89.22,89.24,88.62,88.87,161798.0,82.5832,82.6017,82.0278,82.2592,161798.0
2016-11-11 10:30:00,88.84,89.27,88.77,89.22,47927.0,82.2314,82.6294,82.1666,82.5832,47927.0
2016-11-11 11:00:00,89.18,89.18,88.88,88.91,42334.0,82.5461,82.5461,82.2685,82.2962,42334.0
2016-11-11 11:30:00,88.96,89.41,88.89,89.3,59229.0,82.3425,82.759,82.2777,82.6572,59229.0
2016-11-11 12:00:00,89.33,89.59,89.17,89.35,61772.0,82.685,82.9256,82.5369,82.7035,61772.0
2016-11-11 12:30:00,89.42,89.75,89.35,89.66,78263.0,82.7683,83.0737,82.7035,82.9904,78263.0
2016-11-11 13:00:00,89.65,89.8,89.46,89.73,55992.0,82.9812,83.12,82.8053,83.0552,55992.0
2016-11-11 13:30:00,89.76,89.96,89.76,89.87,49666.0,83.083,83.2681,83.083,83.1848,49666.0
2016-11-11 14:00:00,89.87,89.88,89.62,89.7,29183.0,83.1848,83.1941,82.9534,83.0275,29183.0
2016-11-11 14:30:00,89.72,89.94,89.71,89.76,117955.0,83.046,83.2496,83.0367,83.083,117955.0
2016-11-11 15:00:00,89.75,89.85,89.22,89.67,150369.0,83.0737,83.1663,82.5832,82.9997,150369.0
2016-11-11 15:30:00,89.67,89.72,89.51,89.7,109166.0,82.9997,83.046,82.8516,83.0275,109166.0
2016-11-14 09:30:00,90.27,90.85,89.98,90.82,185306.0,83.5551,84.0919,83.2866,84.0641,185306.0
2016-11-14 10:00:00,90.86,91.87,90.83,91.87,166420.0,84.1012,85.036,84.0734,85.036,166420.0
2016-11-14 10:30:00,91.9,91.9,90.78,91.55,187369.0,85.0638,85.0638,84.0271,84.7398,187369.0
2016-11-14 11:00:00,91.48,91.87,91.48,91.77,160361.0,84.6751,85.036,84.6751,84.9435,160361.0
2016-11-14 11:30:00,91.8,92.09,91.47,91.79,378882.0,84.9712,85.2397,84.6658,84.962,378882.0
2016-11-14 12:00:00,91.78,92.09,91.72,92.09,129660.0,84.9527,85.2397,84.8972,85.2397,129660.0
2016-11-14 12:30:00,92.05,92.17,91.67,91.9,61270.0,85.2027,85.3137,84.8509,85.0638,61270.0
2016-11-14 13:00:00,91.95,92.04,91.86,92.01,79152.0,85.1101,85.1934,85.0268,85.1656,79152.0
2016-11-14 13:30:00,92.0,92.02,91.61,91.77,117738.0,85.1564,85.1749,84.7954,84.9435,117738.0
2016-11-14 14:00:00,91.81,91.91,91.64,91.67,74361.0,84.9805,85.0731,84.8232,84.8509,74361.0
2016-11-14 14:30:00,91.66,91.7,91.03,91.45,77935.0,84.8417,84.8787,84.2585,84.6473,77935.0
2016-11-14 15:00:00,91.44,91.5,91.26,91.28,65130.0,84.638,84.6936,84.4714,84.4899,65130.0
2016-11-14 15:30:00,91.28,91.36,90.96,91.07,255060.0,84.4899,84.564,84.1937,84.2956,255060.0
2016-11-15 09:30:00,91.36,91.43,90.43,90.43,42816.0,84.564,84.6288,83.7032,83.7032,42816.0
2016-11-15 10:00:00,90.52,91.19,90.45,91.19,38528.0,83.7865,84.4066,83.7217,84.4066,38528.0
2016-11-15 10:30:00,91.2,91.41,91.06,91.16,20503.0,84.4159,84.6103,84.2863,84.3789,20503.0
2016-11-15 11:00:00,91.19,91.29,90.91,91.03,23715.0,84.4066,84.4992,84.1475,84.2585,23715.0
2016-11-15 11:30:00,91.03,91.03,90.67,90.82,22350.0,84.2585,84.2585,83.9253,84.0641,22350.0
2016-11-15 12:00:00,90.84,90.91,90.72,90.73,22167.0,84.0827,84.1475,83.9716,83.9808,22167.0
2016-11-15 12:30:00,90.7,91.01,90.7,90.77,25953.0,83.9531,84.24,83.9531,84.0179,25953.0
2016-11-15 13:00:00,90.76,90.98,90.72,90.84,20126.0,84.0086,84.2122,83.9716,84.0827,20126.0
2016-11-15 13:30:00,90.88,91.04,90.82,90.94,18185.0,84.1197,84.2678,84.0641,84.1752,18185.0
2016-11-15 14:00:00,90.9,90.98,90.82,90.94,34539.0,84.1382,84.2122,84.0641,84.1752,34539.0
2016-11-15 14:30:00,90.96,91.2,90.96,91.12,31209.0,84.1937,84.4159,84.1937,84.3418,31209.0
2016-11-15 15:00:00,91.12,91.33,91.0,91.28,50921.0,84.3418,84.5362,84.2308,84.4899,50921.0
2016-11-15 15:30:00,91.26,91.41,91.22,91.34,83914.0,84.4714,84.6103,84.4344,84.5455,83914.0
2016-11-16 09:30:00,91.43,92.13,91.07,91.19,46192.0,84.6288,85.2767,84.2956,84.4066,46192.0
2016-11-16 10:00:00,91.22,91.62,91.16,91.43,36875.0,84.4344,84.8046,84.3789,84.6288,36875.0
2016-11-16 10:30:00,91.52,91.9,91.52,91.71,23979.0,84.7121,85.0638,84.7121,84.8879,23979.0
2016-11-16 11:00:00,91.71,91.74,91.45,91.56,76127.0,84.8879,84.9157,84.6473,84.7491,76127.0
2016-11-16 11:30:00,91.54,91.58,91.0,91.05,25201.0,84.7306,84.7676,84.2308,84.277,25201.0
2016-11-16 12:00:00,91.05,91.06,90.68,90.73,36017.0,84.277,84.2863,83.9346,83.9808,36017.0
2016-11-16 12:30:00,90.74,90.84,90.63,90.8,25247.0,83.9901,84.0827,83.8883,84.0456,25247.0
2016-11-16 13:00:00,90.85,90.9,90.71,90.85,24445.0,84.0919,84.1382,83.9623,84.0919,24445.0
2016-11-16 13:30:00,90.86,91.27,90.85,91.2,68032.0,84.1012,84.4807,84.0919,84.4159,68032.0
2016-11-16 14:00:00,91.2,91.3,91.09,91.1,27886.0,84.4159,84.5084,84.3141,84.3233,27886.0
2016-11-16 14:30:00,91.09,91.2,90.98,91.13,65904.0,84.3141,84.4159,84.2122,84.3511,65904.0
2016-11-16 15:00:00,91.15,91.38,90.99,91.38,57224.0,84.3696,84.5825,84.2215,84.5825,57224.0
2016-11-16 15:30:00,91.37,91.37,91.08,91.31,109127.0,84.5732,84.5732,84.3048,84.5177,109127.0
2016-11-17 09:30:00,91.49,91.85,90.98,91.19,36963.0,84.6843,85.0175,84.2122,84.4066,36963.0
2016-11-17 10:00:00,91.24,91.29,91.0,91.11,101327.0,84.4529,84.4992,84.2308,84.3326,101327.0
2016-11-17 10:30:00,91.14,91.4,90.92,91.34,40530.0,84.3603,84.601,84.1567,84.5455,40530.0
2016-11-17 11:00:00,91.31,91.58,91.27,91.35,24729.0,84.5177,84.7676,84.4807,84.5547,24729.0
2016-11-17 11:30:00,91.38,91.52,91.35,91.49,15199.0,84.5825,84.7121,84.5547,84.6843,15199.0
2016-11-17 12:00:00,91.49,91.53,91.37,91.39,28789.0,84.6843,84.7213,84.5732,84.5917,28789.0
2016-11-17 12:30:00,91.39,91.39,91.16,91.26,26649.0,84.5917,84.5917,84.3789,84.4714,26649.0
2016-11-17 13:00:00,91.28,91.46,91.27,91.36,24723.0,84.4899,84.6565,84.4807,84.564,24723.0
2016-11-17 13:30:00,91.37,91.39,91.29,91.29,18356.0,84.5732,84.5917,84.4992,84.4992,18356.0
2016-11-17 14:00:00,91.27,91.53,91.27,91.48,17740.0,84.4807,84.7213,84.4807,84.6751,17740.0
2016-11-17 14:30:00,91.47,91.65,91.42,91.55,122463.0,84.6658,84.8324,84.6195,84.7398,122463.0
2016-11-17 15:00:00,91.55,91.66,91.48,91.49,29905.0,84.7398,84.8417,84.6751,84.6843,29905.0
2016-11-17 15:30:00,91.49,91.52,91.37,91.45,145786.0,84.6843,84.7121,84.5732,84.6473,145786.0
2016-11-18 09:30:00,91.33,91.99,90.95,91.99,50426.0,84.5362,85.1471,84.1845,85.1471,50426.0
2016-11-18 10:00:00,91.98,92.08,91.75,91.84,42453.0,85.1379,85.2304,84.925,85.0083,42453.0
2016-11-18 10:30:00,91.82,91.85,91.58,91.65,25597.0,84.9898,85.0175,84.7676,84.8324,25597.0
2016-11-18 11:00:00,91.66,91.73,91.61,91.66,26295.0,84.8417,84.9065,84.7954,84.8417,26295.0
2016-11-18 11:30:00,91.66,91.73,91.58,91.65,31260.0,84.8417,84.9065,84.7676,84.8324,31260.0
2016-11-18 12:00:00,91.66,91.72,91.3,91.46,50846.0,84.8417,84.8972,84.5084,84.6565,50846.0
2016-11-18 12:30:00,91.48,91.58,91.41,91.58,19533.0,84.6751,84.7676,84.6103,84.7676,19533.0
2016-11-18 13:00:00,91.6,91.72,91.57,91.61,27993.0,84.7861,84.8972,84.7584,84.7954,27993.0
2016-11-18 13:30:00,91.62,91.68,91.54,91.64,31314.0,84.8046,84.8602,84.7306,84.8232,31314.0
2016-11-18 14:00:00,91.64,91.68,91.57,91.66,23836.0,84.8232,84.8602,84.7584,84.8417,23836.0
2016-11-18 14:30:00,91.66,91.68,91.53,91.58,29322.0,84.8417,84.8602,84.7213,84.7676,29322.0
2016-11-18 15:00:00,91.58,91.59,91.4,91.5,31048.0,84.7676,84.7769,84.601,84.6936,31048.0
2016-11-18 15:30:00,91.5,91.55,91.4,91.47,91660.0,84.6936,84.7398,84.601,84.6658,91660.0
2016-11-21 09:30:00,91.94,92.39,91.57,91.69,36802.0,85.1008,85.5174,84.7584,84.8694,36802.0
2016-11-21 10:00:00,91.71,91.96,91.66,91.79,36874.0,84.8879,85.1193,84.8417,84.962,36874.0
2016-11-21 10:30:00,91.84,91.9,91.63,91.75,20069.0,85.0083,85.0638,84.8139,84.925,20069.0
2016-11-21 11:00:00,91.75,91.75,91.44,91.65,31898.0,84.925,84.925,84.638,84.8324,31898.0
2016-11-21 11:30:00,91.65,91.67,91.49,91.54,18993.0,84.8324,84.8509,84.6843,84.7306,18993.0
2016-11-21 12:00:00,91.51,91.6,91.44,91.5,26250.0,84.7028,84.7861,84.638,84.6936,26250.0
2016-11-21 12:30:00,91.5,91.63,91.47,91.49,31152.0,84.6936,84.8139,84.6658,84.6843,31152.0
2016-11-21 13:00:00,91.49,91.54,91.36,91.38,46958.0,84.6843,84.7306,84.564,84.5825,46958.0
2016-11-21 13:30:00,91.39,91.44,91.27,91.33,51333.0,84.5917,84.638,84.4807,84.5362,51333.0
2016-11-21 14:00:00,91.31,91.46,91.29,91.46,86942.0,84.5177,84.6565,84.4992,84.6565,86942.0
2016-11-21 14:30:00,91.5,91.59,91.41,91.45,49792.0,84.6936,84.7769,84.6103,84.6473,49792.0
2016-11-21 15:00:00,91.45,91.56,91.43,91.52,104979.0,84.6473,84.7491,84.6288,84.7121,104979.0
2016-11-21 15:30:00,91.52,91.72,91.52,91.69,116568.0,84.7121,84.8972,84.7121,84.8694,116568.0
2016-11-22 09:30:00,92.06,92.06,91.54,91.68,56290.0,85.2119,85.2119,84.7306,84.8602,56290.0
2016-11-22 10:00:00,91.7,91.97,91.63,91.76,29230.0,84.8787,85.1286,84.8139,84.9342,29230.0
2016-11-22 10:30:00,91.75,91.81,91.39,91.53,45980.0,84.925,84.9805,84.5917,84.7213,45980.0
2016-11-22 11:00:00,91.54,91.79,91.52,91.72,66501.0,84.7306,84.962,84.7121,84.8972,66501.0
2016-11-22 11:30:00,91.75,91.75,91.35,91.35,26225.0,84.925,84.925,84.5547,84.5547,26225.0
2016-11-22 12:00:00,91.36,91.59,91.2,91.59,40525.0,84.564,84.7769,84.4159,84.7769,40525.0
2016-11-22 12:30:00,91.56,91.65,91.49,91.49,21720.0,84.7491,84.8324,84.6843,84.6843,21720.0
2016-11-22 13:00:00,91.47,91.53,91.45,91.49,60377.0,84.6658,84.7213,84.6473,84.6843,60377.0
2016-11-22 13:30:00,91.49,91.6,91.45,91.47,41535.0,84.6843,84.7861,84.6473,84.6658,41535.0
2016-11-22 14:00:00,91.47,91.52,91.46,91.5,43878.0,84.6658,84.7121,84.6565,84.6936,43878.0
2016-11-22 14:30:00,91.48,91.5,91.25,91.25,51219.0,84.6751,84.6936,84.4622,84.4622,51219.0
2016-11-22 15:00:00,91.27,91.28,91.07,91.25,64507.0,84.4807,84.4899,84.2956,84.4622,64507.0
2016-11-22 15:30:00,91.26,91.37,91.18,91.23,108443.0,84.4714,84.5732,84.3974,84.4436,108443.0
2016-11-23 09:30:00,91.33,91.93,91.33,91.64,17862.0,84.5362,85.0916,84.5362,84.8232,17862.0
2016-11-23 10:00:00,91.73,92.05,91.58,91.84,18831.0,84.9065,85.2027,84.7676,85.0083,18831.0
2016-11-23 10:30:00,91.89,91.98,91.85,91.9,15392.0,85.0546,85.1379,85.0175,85.0638,15392.0
2016-11-23 11:00:00,91.93,92.27,91.87,92.27,38152.0,85.0916,85.4063,85.036,85.4063,38152.0
2016-11-23 11:30:00,92.28,92.47,92.26,92.41,22746.0,85.4155,85.5914,85.397,85.5359,22746.0
2016-11-23 12:00:00,92.41,92.41,92.14,92.21,20532.0,85.5359,85.5359,85.286,85.3508,20532.0
2016-11-23 12:30:00,92.26,92.43,92.23,92.43,30954.0,85.397,85.5544,85.3693,85.5544,30954.0
2016-11-23 13:00:00,92.5,92.65,92.46,92.61,27314.0,85.6192,85.758,85.5822,85.721,27314.0
2016-11-23 13:30:00,92.61,92.61,92.48,92.5,8176.0,85.721,85.721,85.6007,85.6192,8176.0
2016-11-23 14:00:00,92.51,92.84,92.49,92.83,23930.0,85.6284,85.9339,85.6099,85.9246,23930.0
2016-11-23 14:30:00,92.81,92.95,92.77,92.81,18403.0,85.9061,86.0357,85.8691,85.9061,18403.0
2016-11-23 15:00:00,92.83,92.95,92.76,92.95,31005.0,85.9246,86.0357,85.8598,86.0357,31005.0
2016-11-23 15:30:00,92.93,92.95,92.84,92.92,48824.0,86.0172,86.0357,85.9339,86.0079,48824.0
2016-11-25 09:30:00,92.86,93.45,92.86,93.26,19532.0,85.9524,86.4985,85.9524,86.3226,19532.0
2016-11-25 10:00:00,93.24,94.11,93.2,93.82,33668.0,86.3041,87.1094,86.2671,86.841,33668.0
2016-11-25 10:30:00,93.85,93.93,93.56,93.81,18785.0,86.8688,86.9428,86.6003,86.8317,18785.0
2016-11-25 11:00:00,93.79,93.82,93.6,93.63,18814.0,86.8132,86.841,86.6374,86.6651,18814.0
2016-11-25 11:30:00,93.66,93.7,93.59,93.68,15441.0,86.6929,86.7299,86.6281,86.7114,15441.0
2016-11-25 12:00:00,93.69,93.71,93.45,93.58,20220.0,86.7207,86.7392,86.4985,86.6188,20220.0
2016-11-25 12:30:00,93.62,93.97,93.49,93.94,86636.0,86.6559,86.9798,86.5355,86.9521,86636.0
2016-11-28 09:30:00,93.5,94.14,93.22,93.48,15759.0,86.5448,87.1372,86.2856,86.5263,15759.0
2016-11-28 10:00:00,93.49,93.53,93.11,93.15,22413.0,86.5355,86.5726,86.1838,86.2208,22413.0
2016-11-28 10:30:00,93.12,93.27,93.0,93.02,14816.0,86.1931,86.3319,86.082,86.1005,14816.0
2016-11-28 11:00:00,93.02,93.18,92.97,93.12,18986.0,86.1005,86.2486,86.0542,86.1931,18986.0
2016-11-28 11:30:00,93.15,93.33,93.14,93.28,13372.0,86.2208,86.3874,86.2116,86.3412,13372.0
2016-11-28 12:00:00,93.3,93.35,93.19,93.19,68221.0,86.3597,86.4059,86.2579,86.2579,68221.0
2016-11-28 12:30:00,93.17,93.25,93.0,93.05,46241.0,86.2393,86.3134,86.082,86.1283,46241.0
2016-11-28 13:00:00,93.03,93.03,92.88,92.99,15430.0,86.1098,86.1098,85.9709,86.0727,15430.0
2016-11-28 13:30:00,92.99,93.18,92.9,93.13,12517.0,86.0727,86.2486,85.9894,86.2023,12517.0
2016-11-28 14:00:00,93.15,93.31,93.14,93.27,15523.0,86.2208,86.3689,86.2116,86.3319,15523.0
2016-11-28 14:30:00,93.27,93.42,93.12,93.2,16222.0,86.3319,86.4707,86.1931,86.2671,16222.0
2016-11-28 15:00:00,93.2,93.28,93.02,93.13,28760.0,86.2671,86.3412,86.1005,86.2023,28760.0
2016-11-28 15:30:00,93.13,93.21,92.97,93.12,56587.0,86.2023,86.2764,86.0542,86.1931,56587.0
2016-11-29 09:30:00,92.93,93.88,92.93,93.86,50797.0,86.0172,86.8965,86.0172,86.878,50797.0
2016-11-29 10:00:00,93.86,93.94,93.39,93.58,29372.0,86.878,86.9521,86.443,86.6188,29372.0
2016-11-29 10:30:00,93.66,93.92,93.65,93.92,21100.0,86.6929,86.9335,86.6836,86.9335,21100.0
2016-11-29 11:00:00,93.92,93.92,93.64,93.77,14718.0,86.9335,86.9335,86.6744,86.7947,14718.0
2016-11-29 11:30:00,93.77,94.05,93.76,93.98,26948.0,86.7947,87.0539,86.7854,86.9891,26948.0
2016-11-29 12:00:00,93.97,94.09,93.85,93.97,29349.0,86.9798,87.0909,86.8688,86.9798,29349.0
2016-11-29 12:30:00,93.96,94.22,93.93,94.21,20233.0,86.9706,87.2112,86.9428,87.202,20233.0
2016-11-29 13:00:00,94.2,94.22,94.06,94.09,24506.0,87.1927,87.2112,87.0631,87.0909,24506.0
2016-11-29 13:30:00,94.12,94.17,93.97,94.15,31502.0,87.1187,87.165,86.9798,87.1464,31502.0
2016-11-29 14:00:00,94.15,94.32,94.01,94.08,26013.0,87.1464,87.3038,87.0169,87.0816,26013.0
2016-11-29 14:30:00,94.09,94.22,94.03,94.06,35690.0,87.0909,87.2112,87.0354,87.0631,35690.0
2016-11-29 15:00:00,94.07,94.08,93.84,93.99,60615.0,87.0724,87.0816,86.8595,86.9983,60615.0
2016-11-29 15:30:00,94.0,94.0,93.44,93.52,325941.0,87.0076,87.0076,86.4893,86.5633,325941.0
2016-11-30 09:30:00,93.93,95.37,93.86,95.2,178870.0,86.9428,88.2757,86.878,88.1183,178870.0
2016-11-30 10:00:00,95.2,95.68,95.14,95.42,81294.0,88.1183,88.5626,88.0628,88.322,81294.0
2016-11-30 10:30:00,95.49,95.58,94.9,95.08,82389.0,88.3868,88.4701,87.8406,88.0073,82389.0
2016-11-30 11:00:00,95.03,95.51,94.97,95.45,66121.0,87.961,88.4053,87.9054,88.3497,66121.0
2016-11-30 11:30:00,95.47,95.89,95.33,95.83,118049.0,88.3682,88.757,88.2387,88.7015,118049.0
2016-11-30 12:00:00,95.8,95.93,95.43,95.43,34434.0,88.6737,88.794,88.3312,88.3312,34434.0
2016-11-30 12:30:00,95.43,95.67,95.38,95.67,14043.0,88.3312,88.5534,88.2849,88.5534,14043.0
2016-11-30 13:00:00,95.7,95.78,95.51,95.75,24361.0,88.5811,88.6552,88.4053,88.6274,24361.0
2016-11-30 13:30:00,95.73,95.87,95.64,95.76,32884.0,88.6089,88.7385,88.5256,88.6367,32884.0
2016-11-30 14:00:00,95.74,95.75,95.44,95.59,31273.0,88.6182,88.6274,88.3405,88.4793,31273.0
2016-11-30 14:30:00,95.58,95.59,95.44,95.5,23738.0,88.4701,88.4793,88.3405,88.396,23738.0
2016-11-30 15:00:00,95.51,95.8,95.44,95.79,50698.0,88.4053,88.6737,88.3405,88.6644,50698.0
2016-11-30 15:30:00,95.81,95.81,95.37,95.37,164320.0,88.683,88.683,88.2757,88.2757,164320.0
2016-12-01 09:30:00,95.49,95.8,95.21,95.77,29882.0,88.3868,88.6737,88.1276,88.6459,29882.0
2016-12-01 10:00:00,95.77,96.29,95.54,96.17,33763.0,88.6459,89.1273,88.433,89.0162,33763.0
2016-12-01 10:30:00,96.14,96.38,95.92,96.16,29226.0,88.9884,89.2106,88.7848,89.0069,29226.0
2016-12-01 11:00:00,96.14,96.3,95.85,96.04,19579.0,88.9884,89.1365,88.72,88.8958,19579.0
2016-12-01 11:30:00,96.0,96.28,95.9,96.19,16120.0,88.8588,89.118,88.7663,89.0347,16120.0
2016-12-01 12:00:00,96.26,96.39,96.06,96.37,138421.0,89.0995,89.2198,88.9144,89.2013,138421.0
2016-12-01 12:30:00,96.37,96.54,96.32,96.47,30286.0,89.2013,89.3587,89.155,89.2939,30286.0
2016-12-01 13:00:00,96.48,96.61,96.37,96.5,24549.0,89.3031,89.4234,89.2013,89.3216,24549.0
2016-12-01 13:30:00,96.5,96.83,96.41,96.52,23611.0,89.3216,89.6271,89.2383,89.3401,23611.0
2016-12-01 14:00:00,96.5,97.06,96.5,97.02,80476.0,89.3216,89.84,89.3216,89.8029,80476.0
2016-12-01 14:30:00,97.03,97.17,96.86,96.86,52855.0,89.8122,89.9418,89.6548,89.6548,52855.0
2016-12-01 15:00:00,96.86,96.87,96.58,96.71,72941.0,89.6548,89.6641,89.3957,89.516,72941.0
2016-12-01 15:30:00,96.7,97.1,96.63,97.05,148004.0,89.5068,89.877,89.442,89.8307,148004.0
2016-12-02 09:30:00,96.97,97.44,96.32,96.55,129044.0,89.7567,90.1917,89.155,89.3679,129044.0
2016-12-02 10:00:00,96.55,96.81,96.31,96.67,82185.0,89.3679,89.6086,89.1458,89.479,82185.0
2016-12-02 10:30:00,96.74,96.76,96.39,96.39,29726.0,89.5438,89.5623,89.2198,89.2198,29726.0
2016-12-02 11:00:00,96.39,96.41,95.96,96.04,60025.0,89.2198,89.2383,88.8218,88.8958,60025.0
2016-12-02 11:30:00,96.06,96.23,96.06,96.12,11771.0,88.9144,89.0717,88.9144,88.9699,11771.0
2016-12-02 12:00:00,96.08,96.08,95.89,95.91,29888.0,88.9329,88.9329,88.757,88.7755,29888.0
2016-12-02 12:30:00,95.91,96.05,95.73,95.96,42371.0,88.7755,88.9051,88.6089,88.8218,42371.0
2016-12-02 13:00:00,95.99,96.13,95.76,95.76,51850.0,88.8496,88.9792,88.6367,88.6367,51850.0
2016-12-02 13:30:00,95.75,95.77,95.55,95.61,30588.0,88.6274,88.6459,88.4423,88.4978,30588.0
2016-12-02 14:00:00,95.61,95.62,95.54,95.58,42654.0,88.4978,88.5071,88.433,88.4701,42654.0
2016-12-02 14:30:00,95.58,96.32,95.58,96.19,99924.0,88.4701,89.155,88.4701,89.0347,99924.0
2016-12-02 15:00:00,96.16,96.54,96.09,96.5,69546.0,89.0069,89.3587,88.9421,89.3216,69546.0
2016-12-02 15:30:00,96.5,96.6,96.21,96.34,137899.0,89.3216,89.4142,89.0532,89.1735,137899.0
2016-12-05 09:30:00,96.93,97.39,96.7,96.94,71847.0,89.7196,90.1454,89.5068,89.7289,71847.0
2016-12-05 10:00:00,96.97,97.14,96.5,96.56,99784.0,89.7567,89.914,89.3216,89.3772,99784.0
2016-12-05 10:30:00,96.54,96.81,96.5,96.65,60406.0,89.3587,89.6086,89.3216,89.4605,60406.0
2016-12-05 11:00:00,96.63,97.2,96.63,97.09,364517.0,89.442,89.9696,89.442,89.8677,364517.0
2016-12-05 11:30:00,97.07,97.1,96.68,96.81,16670.0,89.8492,89.877,89.4882,89.6086,16670.0
2016-12-05 12:00:00,96.85,96.91,96.78,96.88,15432.0,89.6456,89.7011,89.5808,89.6734,15432.0
2016-12-05 12:30:00,96.91,97.27,96.82,97.27,20934.0,89.7011,90.0344,89.6178,90.0344,20934.0
2016-12-05 13:00:00,97.26,97.41,97.15,97.22,36260.0,90.0251,90.1639,89.9233,89.9881,36260.0
2016-12-05 13:30:00,97.22,97.3,97.14,97.16,33666.0,89.9881,90.0621,89.914,89.9325,33666.0
2016-12-05 14:00:00,97.14,97.17,97.03,97.1,27204.0,89.914,89.9418,89.8122,89.877,27204.0
2016-12-05 14:30:00,97.11,97.16,96.94,97.03,55615.0,89.8863,89.9325,89.7289,89.8122,55615.0
2016-12-05 15:00:00,97.03,97.26,96.88,97.25,50940.0,89.8122,90.0251,89.6734,90.0158,50940.0
2016-12-05 15:30:00,97.25,97.69,97.15,97.67,246361.0,90.0158,90.4231,89.9233,90.4046,246361.0
2016-12-06 09:30:00,97.59,97.91,97.19,97.24,20319.0,90.3305,90.6267,89.9603,90.0066,20319.0
2016-12-06 10:00:00,97.22,97.38,97.11,97.21,36166.0,89.9881,90.1362,89.8863,89.9788,36166.0
2016-12-06 10:30:00,97.2,97.39,97.0,97.14,52611.0,89.9696,90.1454,89.7844,89.914,52611.0
2016-12-06 11:00:00,97.08,97.16,97.0,97.07,39162.0,89.8585,89.9325,89.7844,89.8492,39162.0
2016-12-06 11:30:00,97.08,97.16,97.05,97.07,35720.0,89.8585,89.9325,89.8307,89.8492,35720.0
2016-12-06 12:00:00,97.1,97.4,97.1,97.39,57959.0,89.877,90.1547,89.877,90.1454,57959.0
2016-12-06 12:30:00,97.36,97.44,97.28,97.41,19543.0,90.1177,90.1917,90.0436,90.1639,19543.0
2016-12-06 13:00:00,97.42,97.54,97.38,97.54,37399.0,90.1732,90.2843,90.1362,90.2843,37399.0
2016-12-06 13:30:00,97.54,97.63,97.35,97.35,30134.0,90.2843,90.3676,90.1084,90.1084,30134.0
2016-12-06 14:00:00,97.34,97.38,97.02,97.05,60442.0,90.0991,90.1362,89.8029,89.8307,60442.0
2016-12-06 14:30:00,97.06,97.48,97.04,97.46,75396.0,89.84,90.2287,89.8215,90.2102,75396.0
2016-12-06 15:00:00,97.47,97.85,97.46,97.84,55467.0,90.2195,90.5712,90.2102,90.5619,55467.0
2016-12-06 15:30:00,97.84,98.22,97.82,98.1,189224.0,90.5619,90.9137,90.5434,90.8026,189224.0
2016-12-07 09:30:00,98.06,98.11,97.66,97.71,36797.0,90.7656,90.8119,90.3953,90.4416,36797.0
2016-12-07 10:00:00,97.72,98.05,97.64,97.98,38916.0,90.4509,90.7563,90.3768,90.6915,38916.0
2016-12-07 10:30:00,97.96,98.05,97.85,98.01,17482.0,90.673,90.7563,90.5712,90.7193,17482.0
2016-12-07 11:00:00,98.01,98.03,97.84,97.91,57423.0,90.7193,90.7378,90.5619,90.6267,57423.0
2016-12-07 11:30:00,97.91,98.22,97.86,98.15,49963.0,90.6267,90.9137,90.5805,90.8489,49963.0
2016-12-07 12:00:00,98.12,98.23,97.88,98.19,82183.0,90.8211,90.9229,90.599,90.8859,82183.0
2016-12-07 12:30:00,98.21,98.72,98.19,98.63,66021.0,90.9044,91.3765,90.8859,91.2932,66021.0
2016-12-07 13:00:00,98.6,98.99,98.45,98.92,28660.0,91.2654,91.6264,91.1266,91.5616,28660.0
2016-12-07 13:30:00,98.91,99.95,98.91,99.84,84165.0,91.5524,92.515,91.5524,92.4132,84165.0
2016-12-07 14:00:00,99.85,99.99,99.77,99.93,56155.0,92.4224,92.552,92.3484,92.4965,56155.0
2016-12-07 14:30:00,99.86,100.11,99.81,100.03,50309.0,92.4317,92.6631,92.3854,92.589,50309.0
2016-12-07 15:00:00,100.03,100.27,99.91,100.25,75448.0,92.589,92.8112,92.478,92.7927,75448.0
2016-12-07 15:30:00,100.21,100.23,99.86,99.96,149349.0,92.7557,92.7742,92.4317,92.5242,149349.0
2016-12-08 09:30:00,100.25,100.78,99.94,100.36,97757.0,92.7927,93.2833,92.5057,92.8945,97757.0
2016-12-08 10:00:00,100.35,100.38,99.95,100.21,48210.0,92.8852,92.913,92.515,92.7557,48210.0
2016-12-08 10:30:00,100.24,100.32,99.94,100.32,43456.0,92.7834,92.8575,92.5057,92.8575,43456.0
2016-12-08 11:00:00,100.33,100.97,100.32,100.91,19949.0,92.8667,93.4591,92.8575,93.4036,19949.0
2016-12-08 11:30:00,100.88,100.88,100.35,100.61,13175.0,93.3758,93.3758,92.8852,93.1259,13175.0
2016-12-08 12:00:00,100.55,100.61,100.12,100.34,55313.0,93.0704,93.1259,92.6723,92.876,55313.0
2016-12-08 12:30:00,100.36,100.49,100.08,100.15,44111.0,92.8945,93.0148,92.6353,92.7001,44111.0
2016-12-08 13:00:00,100.16,100.39,100.1,100.39,37334.0,92.7094,92.9223,92.6538,92.9223,37334.0
2016-12-08 13:30:00,100.39,100.66,100.37,100.62,51522.0,92.9223,93.1722,92.9038,93.1352,51522.0
2016-12-08 14:00:00,100.62,100.62,100.26,100.31,24845.0,93.1352,93.1352,92.8019,92.8482,24845.0
2016-12-08 14:30:00,100.32,100.34,100.13,100.14,61828.0,92.8575,92.876,92.6816,92.6909,61828.0
2016-12-08 15:00:00,100.14,100.24,99.98,99.98,65685.0,92.6909,92.7834,92.5428,92.5428,65685.0
2016-12-08 15:30:00,100.01,100.79,100.01,100.68,244732.0,92.5705,93.2925,92.5705,93.1907,244732.0
2016-12-09 09:30:00,100.65,101.56,100.32,101.41,52209.0,93.1629,94.0052,92.8575,93.8664,52209.0
2016-12-09 10:00:00,101.4,102.38,101.35,101.63,80903.0,93.8571,94.7642,93.8109,94.07,80903.0
2016-12-09 10:30:00,101.63,101.98,99.92,100.79,349948.0,94.07,94.394,92.4872,93.2925,349948.0
2016-12-09 11:00:00,100.83,100.83,99.86,100.0,222687.0,93.3295,93.3295,92.4317,92.5613,222687.0
2016-12-09 11:30:00,100.05,100.09,99.46,99.46,93791.0,92.6076,92.6446,92.0614,92.0614,93791.0
2016-12-09 12:00:00,99.54,99.84,99.35,99.56,34967.0,92.1355,92.4132,91.9596,92.154,34967.0
2016-12-09 12:30:00,99.58,99.58,99.06,99.34,57052.0,92.1725,92.1725,91.6912,91.9504,57052.0
2016-12-09 13:00:00,99.31,99.35,98.73,99.27,97047.0,91.9226,91.9596,91.3857,91.8856,97047.0
2016-12-09 13:30:00,99.29,99.32,99.04,99.16,62463.0,91.9041,91.9319,91.6727,91.7838,62463.0
2016-12-09 14:00:00,99.17,99.34,99.07,99.34,52204.0,91.793,91.9504,91.7005,91.9504,52204.0
2016-12-09 14:30:00,99.31,99.46,99.12,99.22,43383.0,91.9226,92.0614,91.7467,91.8393,43383.0
2016-12-09 15:00:00,99.21,99.47,99.17,99.42,73964.0,91.83,92.0707,91.793,92.0244,73964.0
2016-12-09 15:30:00,99.42,99.48,99.07,99.29,132179.0,92.0244,92.08,91.7005,91.9041,132179.0
2016-12-12 09:30:00,99.34,99.59,98.38,98.94,144830.0,91.9504,92.1818,91.0618,91.5801,144830.0
2016-12-12 10:00:00,99.06,99.79,98.88,98.91,84769.0,91.6912,92.3669,91.5246,91.5524,84769.0
2016-12-12 10:30:00,98.93,99.28,98.84,99.07,22776.0,91.5709,91.8948,91.4876,91.7005,22776.0
2016-12-12 11:00:00,99.05,99.11,98.92,98.98,51633.0,91.6819,91.7375,91.5616,91.6171,51633.0
2016-12-12 11:30:00,98.91,99.08,98.78,99.04,64472.0,91.5524,91.7097,91.432,91.6727,64472.0
2016-12-12 12:00:00,99.02,99.1,98.9,98.94,44854.0,91.6542,91.7282,91.5431,91.5801,44854.0
2016-12-12 12:30:00,98.96,99.09,98.96,99.03,32474.0,91.5986,91.719,91.5986,91.6634,32474.0
2016-12-12 13:00:00,99.02,99.18,98.97,98.98,28711.0,91.6542,91.8023,91.6079,91.6171,28711.0
2016-12-12 13:30:00,98.98,99.12,98.88,98.89,52443.0,91.6171,91.7467,91.5246,91.5338,52443.0
2016-12-12 14:00:00,98.89,99.13,98.86,99.06,51423.0,91.5338,91.756,91.5061,91.6912,51423.0
2016-12-12 14:30:00,99.05,99.13,98.98,99.06,37097.0,91.6819,91.756,91.6171,91.6912,37097.0
2016-12-12 15:00:00,99.06,99.18,99.0,99.01,68771.0,91.6912,91.8023,91.6357,91.6449,68771.0
2016-12-12 15:30:00,99.02,99.19,98.94,99.11,171352.0,91.6542,91.8115,91.5801,91.7375,171352.0
2016-12-13 09:30:00,99.59,100.05,98.71,99.16,53751.0,92.1818,92.6076,91.3672,91.7838,53751.0
2016-12-13 10:00:00,99.18,99.21,98.33,98.44,204438.0,91.8023,91.83,91.0155,91.1173,204438.0
2016-12-13 10:30:00,98.42,98.49,97.66,97.88,106580.0,91.0988,91.1636,90.3953,90.599,106580.0
2016-12-13 11:00:00,97.9,98.15,97.67,97.97,69142.0,90.6175,90.8489,90.4046,90.6823,69142.0
2016-12-13 11:30:00,97.96,97.96,97.64,97.76,50543.0,90.673,90.673,90.3768,90.4879,50543.0
2016-12-13 12:00:00,97.77,98.16,97.72,98.16,91010.0,90.4972,90.8581,90.4509,90.8581,91010.0
2016-12-13 12:30:00,98.13,98.34,98.06,98.3,48557.0,90.8304,91.0248,90.7656,90.9877,48557.0
2016-12-13 13:00:00,98.31,98.35,98.21,98.29,66200.0,90.997,91.034,90.9044,90.9785,66200.0
2016-12-13 13:30:00,98.33,98.52,98.29,98.5,52312.0,91.0155,91.1914,90.9785,91.1729,52312.0
2016-12-13 14:00:00,98.51,98.62,98.44,98.62,88101.0,91.1821,91.2839,91.1173,91.2839,88101.0
2016-12-13 14:30:00,98.6,98.93,98.59,98.77,71071.0,91.2654,91.5709,91.2562,91.4228,71071.0
2016-12-13 15:00:00,98.75,98.9,98.67,98.82,107062.0,91.4043,91.5431,91.3302,91.4691,107062.0
2016-12-13 15:30:00,98.83,99.02,98.77,99.01,223346.0,91.4783,91.6542,91.4228,91.6449,223346.0
2016-12-14 09:30:00,99.24,99.71,98.87,99.09,63114.0,91.8578,92.2928,91.5153,91.719,63114.0
2016-12-14 10:00:00,99.06,99.34,98.68,99.3,96785.0,91.6912,91.9504,91.3395,91.9133,96785.0
2016-12-14 10:30:00,99.37,99.37,98.71,98.92,37843.0,91.9781,91.9781,91.3672,91.5616,37843.0
2016-12-14 11:00:00,98.95,99.19,98.83,98.9,64395.0,91.5894,91.8115,91.4783,91.5431,64395.0
2016-12-14 11:30:00,98.95,98.95,98.66,98.83,19369.0,91.5894,91.5894,91.321,91.4783,19369.0
2016-12-14 12:00:00,98.88,98.88,98.51,98.74,33085.0,91.5246,91.5246,91.1821,91.395,33085.0
2016-12-14 12:30:00,98.74,98.95,98.74,98.9,36369.0,91.395,91.5894,91.395,91.5431,36369.0
2016-12-14 13:00:00,98.91,99.04,98.9,99.01,75018.0,91.5524,91.6727,91.5431,91.6449,75018.0
2016-12-14 13:30:00,99.01,99.29,98.94,99.29,22970.0,91.6449,91.9041,91.5801,91.9041,22970.0
2016-12-14 14:00:00,99.18,99.41,98.66,98.68,54943.0,91.8023,92.0152,91.321,91.3395,54943.0
2016-12-14 14:30:00,98.73,99.1,98.69,98.73,38107.0,91.3857,91.7282,91.3487,91.3857,38107.0
2016-12-14 15:00:00,98.72,98.86,98.31,98.66,37639.0,91.3765,91.5061,90.997,91.321,37639.0
2016-12-14 15:30:00,98.64,99.02,98.58,98.6,125866.0,91.3024,91.6542,91.2469,91.2654,125866.0
2016-12-15 09:30:00,98.57,99.04,98.27,99.04,39325.0,91.2376,91.6727,90.96,91.6727,39325.0
2016-12-15 10:00:00,99.07,99.26,98.9,99.13,66089.0,91.7005,91.8763,91.5431,91.756,66089.0
2016-12-15 10:30:00,99.08,99.25,99.04,99.07,16013.0,91.7097,91.8671,91.6727,91.7005,16013.0
2016-12-15 11:00:00,99.12,99.42,99.11,99.11,88631.0,91.7467,92.0244,91.7375,91.7375,88631.0
2016-12-15 11:30:00,99.07,99.09,98.83,98.91,66998.0,91.7005,91.719,91.4783,91.5524,66998.0
2016-12-15 12:00:00,98.91,98.94,98.67,98.8,50236.0,91.5524,91.5801,91.3302,91.4505,50236.0
2016-12-15 12:30:00,98.77,98.8,98.57,98.69,43560.0,91.4228,91.4505,91.2376,91.3487,43560.0
2016-12-15 13:00:00,98.7,98.94,98.62,98.64,25014.0,91.358,91.5801,91.2839,91.3024,25014.0
2016-12-15 13:30:00,98.67,98.73,98.47,98.49,31733.0,91.3302,91.3857,91.1451,91.1636,31733.0
2016-12-15 14:00:00,98.47,98.5,98.23,98.3,43937.0,91.1451,91.1729,90.9229,90.9877,43937.0
2016-12-15 14:30:00,98.28,98.37,98.14,98.24,124637.0,90.9692,91.0525,90.8396,90.9322,124637.0
2016-12-15 15:00:00,98.22,98.35,97.95,98.01,202614.0,90.9137,91.034,90.6638,90.7193,202614.0
2016-12-15 15:30:00,98.0,98.1,97.6,98.01,458987.0,90.71,90.8026,90.3398,90.7193,458987.0
2016-12-16 09:30:00,98.21,98.31,97.03,97.46,189348.0,90.9044,90.997,89.8122,90.2102,189348.0
2016-12-16 10:00:00,97.46,97.52,96.96,97.51,55202.0,90.2102,90.2658,89.7474,90.2565,55202.0
2016-12-16 10:30:00,97.49,97.57,97.28,97.28,16819.0,90.238,90.312,90.0436,90.0436,16819.0
2016-12-16 11:00:00,97.27,97.44,96.98,96.98,39999.0,90.0344,90.1917,89.7659,89.7659,39999.0
2016-12-16 11:30:00,96.95,97.15,96.9,97.06,72295.0,89.7382,89.9233,89.6919,89.84,72295.0
2016-12-16 12:00:00,97.06,97.31,97.0,97.0,32039.0,89.84,90.0714,89.7844,89.7844,32039.0
2016-12-16 12:30:00,97.0,97.11,96.86,96.87,23297.0,89.7844,89.8863,89.6548,89.6641,23297.0
2016-12-16 13:00:00,96.89,97.04,96.78,96.78,20564.0,89.6826,89.8215,89.5808,89.5808,20564.0
2016-12-16 13:30:00,96.77,96.84,96.62,96.78,59121.0,89.5715,89.6363,89.4327,89.5808,59121.0
2016-12-16 14:00:00,96.78,97.2,96.76,97.16,67047.0,89.5808,89.9696,89.5623,89.9325,67047.0
2016-12-16 14:30:00,97.16,97.24,97.05,97.13,23490.0,89.9325,90.0066,89.8307,89.9048,23490.0
2016-12-16 15:00:00,97.15,97.17,96.94,96.99,51787.0,89.9233,89.9418,89.7289,89.7752,51787.0
2016-12-16 15:30:00,97.02,97.07,96.84,97.0,300251.0,89.8029,89.8492,89.6363,89.7844,300251.0
2016-12-19 09:30:00,96.87,97.17,96.78,97.03,95951.0,89.6641,89.9418,89.5808,89.8122,95951.0
2016-12-19 10:00:00,97.0,97.13,96.93,96.98,66510.0,89.7844,89.9048,89.7196,89.7659,66510.0
2016-12-19 10:30:00,96.99,97.36,96.97,97.25,35267.0,89.7752,90.1177,89.7567,90.0158,35267.0
2016-12-19 11:00:00,97.25,97.39,96.81,96.81,48577.0,90.0158,90.1454,89.6086,89.6086,48577.0
2016-12-19 11:30:00,96.82,97.07,96.72,97.04,21212.0,89.6178,89.8492,89.5253,89.8215,21212.0
2016-12-19 12:00:00,97.06,97.18,96.95,96.97,20331.0,89.84,89.951,89.7382,89.7567,20331.0
2016-12-19 12:30:00,97.0,97.04,96.89,96.99,49380.0,89.7844,89.8215,89.6826,89.7752,49380.0
2016-12-19 13:00:00,96.99,97.29,96.99,97.24,20874.0,89.7752,90.0529,89.7752,90.0066,20874.0
2016-12-19 13:30:00,97.29,97.75,97.25,97.75,27763.0,90.0529,90.4786,90.0158,90.4786,27763.0
2016-12-19 14:00:00,97.76,97.94,97.68,97.9,26872.0,90.4879,90.6545,90.4139,90.6175,26872.0
2016-12-19 14:30:00,97.9,97.9,97.62,97.64,29640.0,90.6175,90.6175,90.3583,90.3768,29640.0
2016-12-19 15:00:00,97.66,97.73,97.47,97.61,49830.0,90.3953,90.4601,90.2195,90.3491,49830.0
2016-12-19 15:30:00,97.6,97.88,97.6,97.87,71993.0,90.3398,90.599,90.3398,90.5897,71993.0
2016-12-20 09:30:00,98.22,98.6,98.0,98.44,34011.0,90.9137,91.2654,90.71,91.1173,34011.0
2016-12-20 10:00:00,98.46,99.0,98.46,98.62,70475.0,91.1358,91.6357,91.1358,91.2839,70475.0
2016-12-20 10:30:00,98.62,98.75,98.55,98.66,18707.0,91.2839,91.4043,91.2191,91.321,18707.0
2016-12-20 11:00:00,98.67,98.74,98.38,98.47,36087.0,91.3302,91.395,91.0618,91.1451,36087.0
2016-12-20 11:30:00,98.43,98.44,98.22,98.24,79645.0,91.1081,91.1173,90.9137,90.9322,79645.0
2016-12-20 12:00:00,98.24,98.4,98.17,98.32,28377.0,90.9322,91.0803,90.8674,91.0062,28377.0
2016-12-20 12:30:00,98.31,98.34,98.17,98.21,52371.0,90.997,91.0248,90.8674,90.9044,52371.0
2016-12-20 13:00:00,98.21,98.22,98.09,98.1,51613.0,90.9044,90.9137,90.7934,90.8026,51613.0
2016-12-20 13:30:00,98.1,98.36,98.04,98.31,42316.0,90.8026,91.0433,90.7471,90.997,42316.0
2016-12-20 14:00:00,98.31,98.36,98.09,98.17,33642.0,90.997,91.0433,90.7934,90.8674,33642.0
2016-12-20 14:30:00,98.15,98.28,98.01,98.08,41470.0,90.8489,90.9692,90.7193,90.7841,41470.0
2016-12-20 15:00:00,98.09,98.1,97.97,97.99,61417.0,90.7934,90.8026,90.6823,90.7008,61417.0
2016-12-20 15:30:00,98.01,98.09,97.89,97.99,133707.0,90.7193,90.7934,90.6082,90.7008,133707.0
2016-12-21 09:30:00,98.02,98.02,97.4,97.57,38275.0,90.7286,90.7286,90.1547,90.312,38275.0
2016-12-21 10:00:00,97.65,98.24,97.59,98.13,30360.0,90.3861,90.9322,90.3305,90.8304,30360.0
2016-12-21 10:30:00,98.06,98.15,97.97,98.04,49170.0,90.7656,90.8489,90.6823,90.7471,49170.0
2016-12-21 11:00:00,98.01,98.2,97.93,97.97,50683.0,90.7193,90.8952,90.6453,90.6823,50683.0
2016-12-21 11:30:00,97.95,98.01,97.79,97.93,16900.0,90.6638,90.7193,90.5157,90.6453,16900.0
2016-12-21 12:00:00,97.88,97.98,97.8,97.95,13078.0,90.599,90.6915,90.5249,90.6638,13078.0
2016-12-21 12:30:00,97.95,97.96,97.65,97.66,17300.0,90.6638,90.673,90.3861,90.3953,17300.0
2016-12-21 13:00:00,97.69,97.72,97.28,97.33,56183.0,90.4231,90.4509,90.0436,90.0899,56183.0
2016-12-21 13:30:00,97.36,97.72,97.28,97.52,46230.0,90.1177,90.4509,90.0436,90.2658,46230.0
2016-12-21 14:00:00,97.56,97.58,97.37,97.39,9856.0,90.3028,90.3213,90.1269,90.1454,9856.0
2016-12-21 14:30:00,97.38,97.38,97.24,97.26,24210.0,90.1362,90.1362,90.0066,90.0251,24210.0
2016-12-21 15:00:00,97.27,97.33,97.09,97.12,50523.0,90.0344,90.0899,89.8677,89.8955,50523.0
2016-12-21 15:30:00,97.11,97.13,96.95,97.02,127071.0,89.8863,89.9048,89.7382,89.8029,127071.0
2016-12-22 09:30:00,97.01,97.44,96.92,97.34,64337.0,89.7937,90.1917,89.7104,90.0991,64337.0
2016-12-22 10:00:00,97.43,97.44,97.0,97.07,23897.0,90.1824,90.1917,89.7844,89.8492,23897.0
2016-12-22 10:30:00,97.03,97.53,97.0,97.28,31732.0,89.8122,90.275,89.7844,90.0436,31732.0
2016-12-22 11:00:00,97.26,97.46,97.08,97.16,23050.0,90.0251,90.2102,89.8585,89.9325,23050.0
2016-12-22 11:30:00,97.15,97.18,96.97,97.04,19534.0,89.9233,89.951,89.7567,89.8215,19534.0
2016-12-22 12:00:00,97.06,97.09,96.78,97.01,28517.0,89.84,89.8677,89.5808,89.7937,28517.0
2016-12-22 12:30:00,97.06,97.34,97.06,97.24,11193.0,89.84,90.0991,89.84,90.0066,11193.0
2016-12-22 13:00:00,97.29,97.33,97.18,97.33,15747.0,90.0529,90.0899,89.951,90.0899,15747.0
2016-12-22 13:30:00,97.28,97.61,97.21,97.58,26646.0,90.0436,90.3491,89.9788,90.3213,26646.0
2016-12-22 14:00:00,97.55,97.55,97.31,97.43,30426.0,90.2935,90.2935,90.0714,90.1824,30426.0
2016-12-22 14:30:00,97.44,97.47,97.21,97.22,17196.0,90.1917,90.2195,89.9788,89.9881,17196.0
2016-12-22 15:00:00,97.21,97.25,97.09,97.17,28216.0,89.9788,90.0158,89.8677,89.9418,28216.0
2016-12-22 15:30:00,97.19,97.24,97.05,97.16,48622.0,89.9603,90.0066,89.8307,89.9325,48622.0
2016-12-23 09:30:00,97.01,97.44,97.01,97.25,10213.0,89.7937,90.1917,89.7937,90.0158,10213.0
2016-12-23 10:00:00,97.25,97.36,96.95,97.06,10192.0,90.0158,90.1177,89.7382,89.84,10192.0
2016-12-23 10:30:00,97.02,97.25,96.99,97.09,7446.0,89.8029,90.0158,89.7752,89.8677,7446.0
2016-12-23 11:00:00,97.15,97.4,97.13,97.4,27947.0,89.9233,90.1547,89.9048,90.1547,27947.0
2016-12-23 11:30:00,97.44,97.56,97.4,97.53,8945.0,90.1917,90.3028,90.1547,90.275,8945.0
2016-12-23 12:00:00,97.54,97.63,97.51,97.59,11188.0,90.2843,90.3676,90.2565,90.3305,11188.0
2016-12-23 12:30:00,97.62,97.67,97.55,97.67,9290.0,90.3583,90.4046,90.2935,90.4046,9290.0
2016-12-23 13:00:00,97.65,97.74,97.56,97.56,6499.0,90.3861,90.4694,90.3028,90.3028,6499.0
2016-12-23 13:30:00,97.54,97.64,97.49,97.64,7050.0,90.2843,90.3768,90.238,90.3768,7050.0
2016-12-23 14:00:00,97.59,97.74,97.58,97.67,7437.0,90.3305,90.4694,90.3213,90.4046,7437.0
2016-12-23 14:30:00,97.68,97.75,97.54,97.61,18966.0,90.4139,90.4786,90.2843,90.3491,18966.0
2016-12-23 15:00:00,97.6,97.68,97.54,97.54,23469.0,90.3398,90.4139,90.2843,90.2843,23469.0
2016-12-23 15:30:00,97.55,97.55,97.38,97.47,68081.0,90.2935,90.2935,90.1362,90.2195,68081.0
2016-12-27 09:30:00,97.93,98.72,97.43,98.21,38739.0,90.6453,91.3765,90.1824,90.9044,38739.0
2016-12-27 10:00:00,98.19,98.36,97.86,97.96,23319.0,90.8859,91.0433,90.5805,90.673,23319.0
2016-12-27 10:30:00,97.88,98.12,97.81,98.08,16484.0,90.599,90.8211,90.5342,90.7841,16484.0
2016-12-27 11:00:00,98.12,98.22,97.95,98.02,14755.0,90.8211,90.9137,90.6638,90.7286,14755.0
2016-12-27 11:30:00,98.03,98.15,97.89,98.01,25017.0,90.7378,90.8489,90.6082,90.7193,25017.0
2016-12-27 12:00:00,98.02,98.21,97.95,98.01,15266.0,90.7286,90.9044,90.6638,90.7193,15266.0
2016-12-27 12:30:00,97.99,98.01,97.91,97.99,11709.0,90.7008,90.7193,90.6267,90.7008,11709.0
2016-12-27 13:00:00,97.97,98.31,97.95,98.27,38910.0,90.6823,90.997,90.6638,90.96,38910.0
2016-12-27 13:30:00,98.29,98.39,98.21,98.3,12702.0,90.9785,91.071,90.9044,90.9877,12702.0
2016-12-27 14:00:00,98.3,98.33,98.15,98.26,19960.0,90.9877,91.0155,90.8489,90.9507,19960.0
2016-12-27 14:30:00,98.32,98.32,98.14,98.14,13394.0,91.0062,91.0062,90.8396,90.8396,13394.0
2016-12-27 15:00:00,98.16,98.22,97.97,97.99,22606.0,90.8581,90.9137,90.6823,90.7008,22606.0
2016-12-27 15:30:00,97.97,98.09,97.83,98.01,76155.0,90.6823,90.7934,90.5527,90.7193,76155.0
2016-12-28 09:30:00,98.08,98.55,97.5,97.56,25966.0,90.7841,91.2191,90.2472,90.3028,25966.0
2016-12-28 10:00:00,97.56,97.73,97.37,97.43,66372.0,90.3028,90.4601,90.1269,90.1824,66372.0
2016-12-28 10:30:00,97.46,97.7,97.46,97.65,10531.0,90.2102,90.4324,90.2102,90.3861,10531.0
2016-12-28 11:00:00,97.72,97.91,97.69,97.81,19017.0,90.4509,90.6267,90.4231,90.5342,19017.0
2016-12-28 11:30:00,97.81,98.13,97.78,98.02,23406.0,90.5342,90.8304,90.5064,90.7286,23406.0
2016-12-28 12:00:00,97.95,97.95,97.29,97.36,12753.0,90.6638,90.6638,90.0529,90.1177,12753.0
2016-12-28 12:30:00,97.37,97.37,97.06,97.3,14568.0,90.1269,90.1269,89.84,90.0621,14568.0
2016-12-28 13:00:00,97.32,97.5,97.31,97.46,10344.0,90.0806,90.2472,90.0714,90.2102,10344.0
2016-12-28 13:30:00,97.49,97.5,97.32,97.33,14315.0,90.238,90.2472,90.0806,90.0899,14315.0
2016-12-28 14:00:00,97.31,97.49,97.31,97.44,15850.0,90.0714,90.238,90.0714,90.1917,15850.0
2016-12-28 14:30:00,97.43,97.46,97.23,97.33,14296.0,90.1824,90.2102,89.9973,90.0899,14296.0
2016-12-28 15:00:00,97.32,97.41,97.26,97.26,27654.0,90.0806,90.1639,90.0251,90.0251,27654.0
2016-12-28 15:30:00,97.26,97.26,96.98,97.08,172607.0,90.0251,90.0251,89.7659,89.8585,172607.0
2016-12-29 09:30:00,96.97,98.02,96.97,97.81,31768.0,89.7567,90.7286,89.7567,90.5342,31768.0
2016-12-29 10:00:00,97.8,98.05,97.65,97.97,33718.0,90.5249,90.7563,90.3861,90.6823,33718.0
2016-12-29 10:30:00,97.97,98.06,97.34,97.48,20938.0,90.6823,90.7656,90.0991,90.2287,20938.0
2016-12-29 11:00:00,97.48,97.54,97.34,97.45,17011.0,90.2287,90.2843,90.0991,90.201,17011.0
2016-12-29 11:30:00,97.45,97.47,97.18,97.23,17332.0,90.201,90.2195,89.951,89.9973,17332.0
2016-12-29 12:00:00,97.23,97.53,97.03,97.53,28619.0,89.9973,90.275,89.8122,90.275,28619.0
2016-12-29 12:30:00,97.54,97.54,97.28,97.41,31410.0,90.2843,90.2843,90.0436,90.1639,31410.0
2016-12-29 13:00:00,97.46,97.55,97.36,97.36,20363.0,90.2102,90.2935,90.1177,90.1177,20363.0
2016-12-29 13:30:00,97.35,97.4,97.24,97.36,19863.0,90.1084,90.1547,90.0066,90.1177,19863.0
2016-12-29 14:00:00,97.36,97.54,97.31,97.4,25707.0,90.1177,90.2843,90.0714,90.1547,25707.0
2016-12-29 14:30:00,97.42,97.42,97.25,97.3,22638.0,90.1732,90.1732,90.0158,90.0621,22638.0
2016-12-29 15:00:00,97.31,97.47,97.27,97.34,34657.0,90.0714,90.2195,90.0344,90.0991,34657.0
2016-12-29 15:30:00,97.34,97.36,97.15,97.34,106019.0,90.0991,90.1177,89.9233,90.0991,106019.0
2016-12-30 09:30:00,97.78,97.95,97.21,97.47,24489.0,90.5064,90.6638,89.9788,90.2195,24489.0
2016-12-30 10:00:00,97.39,97.45,97.13,97.42,21330.0,90.1454,90.201,89.9048,90.1732,21330.0
2016-12-30 10:30:00,97.43,97.79,97.43,97.74,23168.0,90.1824,90.5157,90.1824,90.4694,23168.0
2016-12-30 11:00:00,97.75,97.76,97.54,97.69,12772.0,90.4786,90.4879,90.2843,90.4231,12772.0
2016-12-30 11:30:00,97.66,97.7,97.37,97.38,9178.0,90.3953,90.4324,90.1269,90.1362,9178.0
2016-12-30 12:00:00,97.36,97.49,97.24,97.45,7201.0,90.1177,90.238,90.0066,90.201,7201.0
2016-12-30 12:30:00,97.36,97.37,97.11,97.21,6969.0,90.1177,90.1269,89.8863,89.9788,6969.0
2016-12-30 13:00:00,97.23,97.42,97.23,97.26,12413.0,89.9973,90.1732,89.9973,90.0251,12413.0
2016-12-30 13:30:00,97.26,97.28,97.13,97.13,13083.0,90.0251,90.0436,89.9048,89.9048,13083.0
2016-12-30 14:00:00,97.12,97.22,96.97,96.98,11810.0,89.8955,89.9881,89.7567,89.7659,11810.0
2016-12-30 14:30:00,97.0,97.02,96.75,96.79,15246.0,89.7844,89.8029,89.553,89.5901,15246.0
2016-12-30 15:00:00,96.8,97.02,96.76,96.93,16641.0,89.5993,89.8029,89.5623,89.7196,16641.0
2016-12-30 15:30:00,96.93,97.11,96.68,97.09,161612.0,89.7196,89.8863,89.4882,89.8677,161612.0
2017-01-03 09:30:00,97.83,99.36,97.58,97.85,44810.0,90.5527,91.9689,90.3213,90.5712,44810.0
2017-01-03 10:00:00,97.86,98.65,97.68,98.52,136580.0,90.5805,91.3117,90.4139,91.1914,136580.0
2017-01-03 10:30:00,98.55,98.56,96.34,96.82,203802.0,91.2191,91.2284,89.1735,89.6178,203802.0
2017-01-03 11:00:00,96.85,96.86,96.21,96.49,64728.0,89.6456,89.6548,89.0532,89.3124,64728.0
2017-01-03 11:30:00,96.45,96.79,96.44,96.7,27557.0,89.2753,89.5901,89.2661,89.5068,27557.0
2017-01-03 12:00:00,96.73,96.75,96.34,96.42,37425.0,89.5345,89.553,89.1735,89.2476,37425.0
2017-01-03 12:30:00,96.29,96.3,95.94,95.95,19212.0,89.1273,89.1365,88.8033,88.8125,19212.0
2017-01-03 13:00:00,95.99,96.45,95.89,96.36,40125.0,88.8496,89.2753,88.757,89.192,40125.0
2017-01-03 13:30:00,96.33,96.46,96.16,96.3,22192.0,89.1643,89.2846,89.0069,89.1365,22192.0
2017-01-03 14:00:00,96.3,96.59,96.3,96.38,24440.0,89.1365,89.4049,89.1365,89.2106,24440.0
2017-01-03 14:30:00,96.38,96.51,96.14,96.47,40922.0,89.2106,89.3309,88.9884,89.2939,40922.0
2017-01-03 15:00:00,96.48,96.58,96.38,96.4,56159.0,89.3031,89.3957,89.2106,89.2291,56159.0
2017-01-03 15:30:00,96.36,96.78,96.36,96.73,123036.0,89.192,89.5808,89.192,89.5345,123036.0
2017-01-04 09:30:00,96.58,98.42,96.49,96.59,153689.0,89.3957,91.0988,89.3124,89.4049,153689.0
2017-01-04 10:00:00,96.47,96.71,96.25,96.55,59531.0,89.2939,89.516,89.0902,89.3679,59531.0
2017-01-04 10:30:00,96.55,97.04,96.46,96.91,50634.0,89.3679,89.8215,89.2846,89.7011,50634.0
2017-01-04 11:00:00,96.94,97.16,96.93,96.96,27911.0,89.7289,89.9325,89.7196,89.7474,27911.0
2017-01-04 11:30:00,96.99,97.14,96.91,97.01,29672.0,89.7752,89.914,89.7011,89.7937,29672.0
2017-01-04 12:00:00,97.01,97.26,97.0,97.14,37016.0,89.7937,90.0251,89.7844,89.914,37016.0
2017-01-04 12:30:00,97.14,97.39,97.14,97.34,13844.0,89.914,90.1454,89.914,90.0991,13844.0
2017-01-04 13:00:00,97.37,97.44,97.27,97.43,28337.0,90.1269,90.1917,90.0344,90.1824,28337.0
2017-01-04 13:30:00,97.43,97.61,97.39,97.39,31695.0,90.1824,90.3491,90.1454,90.1454,31695.0
2017-01-04 14:00:00,97.39,97.52,97.29,97.35,31245.0,90.1454,90.2658,90.0529,90.1084,31245.0
2017-01-04 14:30:00,97.37,97.39,97.04,97.22,32320.0,90.1269,90.1454,89.8215,89.9881,32320.0
2017-01-04 15:00:00,97.22,97.49,97.19,97.45,39550.0,89.9881,90.238,89.9603,90.201,39550.0
2017-01-04 15:30:00,97.44,97.9,97.42,97.82,173654.0,90.1917,90.6175,90.1732,90.5434,173654.0
2017-01-05 09:30:00,97.42,97.48,96.56,97.01,46698.0,90.1732,90.2287,89.3772,89.7937,46698.0
2017-01-05 10:00:00,97.07,97.48,97.07,97.48,42296.0,89.8492,90.2287,89.8492,90.2287,42296.0
2017-01-05 10:30:00,97.51,97.51,97.06,97.4,38013.0,90.2565,90.2565,89.84,90.1547,38013.0
2017-01-05 11:00:00,97.38,97.41,96.86,96.9,37916.0,90.1362,90.1639,89.6548,89.6919,37916.0
2017-01-05 11:30:00,96.88,97.0,96.69,96.8,37580.0,89.6734,89.7844,89.4975,89.5993,37580.0
2017-01-05 12:00:00,96.8,97.36,96.75,97.31,29147.0,89.5993,90.1177,89.553,90.0714,29147.0
2017-01-05 12:30:00,97.34,97.44,97.08,97.43,27206.0,90.0991,90.1917,89.8585,90.1824,27206.0
2017-01-05 13:00:00,97.41,97.56,97.15,97.29,30571.0,90.1639,90.3028,89.9233,90.0529,30571.0
2017-01-05 13:30:00,97.29,97.51,97.25,97.27,34274.0,90.0529,90.2565,90.0158,90.0344,34274.0
2017-01-05 14:00:00,97.27,97.36,97.21,97.3,21739.0,90.0344,90.1177,89.9788,90.0621,21739.0
2017-01-05 14:30:00,97.3,97.3,96.9,96.9,26032.0,90.0621,90.0621,89.6919,89.6919,26032.0
2017-01-05 15:00:00,96.91,97.22,96.91,97.21,26684.0,89.7011,89.9881,89.7011,89.9788,26684.0
2017-01-05 15:30:00,97.18,97.22,96.9,97.19,105429.0,89.951,89.9881,89.6919,89.9603,105429.0
2017-01-06 09:30:00,97.43,97.82,96.91,97.64,25899.0,90.1824,90.5434,89.7011,90.3768,25899.0
2017-01-06 10:00:00,97.62,98.14,97.52,97.96,34972.0,90.3583,90.8396,90.2658,90.673,34972.0
2017-01-06 10:30:00,98.0,98.07,97.62,97.91,46481.0,90.71,90.7748,90.3583,90.6267,46481.0
2017-01-06 11:00:00,97.93,98.18,97.75,98.18,40169.0,90.6453,90.8767,90.4786,90.8767,40169.0
2017-01-06 11:30:00,98.22,98.46,98.04,98.32,26131.0,90.9137,91.1358,90.7471,91.0062,26131.0
2017-01-06 12:00:00,98.3,98.38,98.03,98.1,32932.0,90.9877,91.0618,90.7378,90.8026,32932.0
2017-01-06 12:30:00,98.09,98.41,98.08,98.41,23621.0,90.7934,91.0895,90.7841,91.0895,23621.0
2017-01-06 13:00:00,98.37,98.46,98.01,98.01,31818.0,91.0525,91.1358,90.7193,90.7193,31818.0
2017-01-06 13:30:00,98.04,98.14,97.95,98.07,21252.0,90.7471,90.8396,90.6638,90.7748,21252.0
2017-01-06 14:00:00,98.03,98.04,97.49,97.64,40617.0,90.7378,90.7471,90.238,90.3768,40617.0
2017-01-06 14:30:00,97.64,97.74,97.37,97.57,77329.0,90.3768,90.4694,90.1269,90.312,77329.0
2017-01-06 15:00:00,97.58,97.85,97.48,97.56,60514.0,90.3213,90.5712,90.2287,90.3028,60514.0
2017-01-06 15:30:00,97.54,97.77,97.53,97.69,108885.0,90.2843,90.4972,90.275,90.4231,108885.0
2017-01-09 09:30:00,97.0,97.25,96.46,96.84,82549.0,89.7844,90.0158,89.2846,89.6363,82549.0
2017-01-09 10:00:00,96.86,96.86,96.34,96.49,64534.0,89.6548,89.6548,89.1735,89.3124,64534.0
2017-01-09 10:30:00,96.49,96.97,96.31,96.95,57404.0,89.3124,89.7567,89.1458,89.7382,57404.0
2017-01-09 11:00:00,96.94,97.03,96.86,96.98,41910.0,89.7289,89.8122,89.6548,89.7659,41910.0
2017-01-09 11:30:00,96.94,96.94,96.65,96.81,17859.0,89.7289,89.7289,89.4605,89.6086,17859.0
2017-01-09 12:00:00,96.78,96.88,96.77,96.78,12083.0,89.5808,89.6734,89.5715,89.5808,12083.0
2017-01-09 12:30:00,96.85,97.2,96.76,97.2,14527.0,89.6456,89.9696,89.5623,89.9696,14527.0
2017-01-09 13:00:00,97.21,97.23,96.7,96.7,20709.0,89.9788,89.9973,89.5068,89.5068,20709.0
2017-01-09 13:30:00,96.68,96.91,96.68,96.84,15808.0,89.4882,89.7011,89.4882,89.6363,15808.0
2017-01-09 14:00:00,96.84,96.9,96.66,96.72,18348.0,89.6363,89.6919,89.4697,89.5253,18348.0
2017-01-09 14:30:00,96.75,96.76,96.52,96.71,20908.0,89.553,89.5623,89.3401,89.516,20908.0
2017-01-09 15:00:00,96.69,96.93,96.64,96.93,32319.0,89.4975,89.7196,89.4512,89.7196,32319.0
2017-01-09 15:30:00,96.93,97.05,96.85,96.87,93985.0,89.7196,89.8307,89.6456,89.6641,93985.0
2017-01-10 09:30:00,96.97,98.05,96.39,97.95,47635.0,89.7567,90.7563,89.2198,90.6638,47635.0
2017-01-10 10:00:00,97.95,98.15,97.92,98.08,41995.0,90.6638,90.8489,90.636,90.7841,41995.0
2017-01-10 10:30:00,98.12,98.17,97.75,97.8,41168.0,90.8211,90.8674,90.4786,90.5249,41168.0
2017-01-10 11:00:00,97.78,98.14,97.78,97.95,50094.0,90.5064,90.8396,90.5064,90.6638,50094.0
2017-01-10 11:30:00,97.94,97.99,97.83,97.89,27758.0,90.6545,90.7008,90.5527,90.6082,27758.0
2017-01-10 12:00:00,97.88,98.24,97.86,98.17,23321.0,90.599,90.9322,90.5805,90.8674,23321.0
2017-01-10 12:30:00,98.19,98.19,97.92,98.03,18856.0,90.8859,90.8859,90.636,90.7378,18856.0
2017-01-10 13:00:00,98.02,98.15,97.92,98.13,27289.0,90.7286,90.8489,90.636,90.8304,27289.0
2017-01-10 13:30:00,98.16,98.16,97.61,97.62,42883.0,90.8581,90.8581,90.3491,90.3583,42883.0
2017-01-10 14:00:00,97.59,97.96,97.57,97.79,18570.0,90.3305,90.673,90.312,90.5157,18570.0
2017-01-10 14:30:00,97.78,97.9,97.72,97.72,15066.0,90.5064,90.6175,90.4509,90.4509,15066.0
2017-01-10 15:00:00,97.76,98.02,97.75,97.87,40729.0,90.4879,90.7286,90.4786,90.5897,40729.0
2017-01-10 15:30:00,97.86,98.07,97.68,97.72,107500.0,90.5805,90.7748,90.4139,90.4509,107500.0
2017-01-11 09:30:00,97.82,98.75,97.3,98.7,72625.0,90.5434,91.4043,90.0621,91.358,72625.0
2017-01-11 10:00:00,98.7,98.87,98.29,98.59,41034.0,91.358,91.5153,90.9785,91.2562,41034.0
2017-01-11 10:30:00,98.43,98.77,98.09,98.12,50676.0,91.1081,91.4228,90.7934,90.8211,50676.0
2017-01-11 11:00:00,98.12,98.56,97.98,98.5,29018.0,90.8211,91.2284,90.6915,91.1729,29018.0
2017-01-11 11:30:00,98.37,98.53,98.19,98.47,40675.0,91.0525,91.2006,90.8859,91.1451,40675.0
2017-01-11 12:00:00,98.55,98.59,98.07,98.29,15666.0,91.2191,91.2562,90.7748,90.9785,15666.0
2017-01-11 12:30:00,98.29,98.61,98.19,98.41,39226.0,90.9785,91.2747,90.8859,91.0895,39226.0
2017-01-11 13:00:00,98.4,98.58,98.22,98.28,27702.0,91.0803,91.2469,90.9137,90.9692,27702.0
2017-01-11 13:30:00,98.26,98.65,98.2,98.57,33137.0,90.9507,91.3117,90.8952,91.2376,33137.0
2017-01-11 14:00:00,98.59,98.59,98.24,98.39,23843.0,91.2562,91.2562,90.9322,91.071,23843.0
2017-01-11 14:30:00,98.44,98.55,98.36,98.45,19372.0,91.1173,91.2191,91.0433,91.1266,19372.0
2017-01-11 15:00:00,98.47,98.66,98.34,98.41,45640.0,91.1451,91.321,91.0248,91.0895,45640.0
2017-01-11 15:30:00,98.4,98.78,98.38,98.73,85230.0,91.0803,91.432,91.0618,91.3857,85230.0
2017-01-12 09:30:00,98.47,98.99,98.02,98.41,14359.0,91.1451,91.6264,90.7286,91.0895,14359.0
2017-01-12 10:00:00,98.5,98.67,98.15,98.67,26616.0,91.1729,91.3302,90.8489,91.3302,26616.0
2017-01-12 10:30:00,98.67,98.67,98.4,98.59,29450.0,91.3302,91.3302,91.0803,91.2562,29450.0
2017-01-12 11:00:00,98.57,98.79,98.25,98.79,19547.0,91.2376,91.4413,90.9415,91.4413,19547.0
2017-01-12 11:30:00,98.76,98.78,98.4,98.49,28403.0,91.4135,91.432,91.0803,91.1636,28403.0
2017-01-12 12:00:00,98.48,98.84,98.44,98.64,63202.0,91.1543,91.4876,91.1173,91.3024,63202.0
2017-01-12 12:30:00,98.61,99.0,98.61,98.88,55702.0,91.2747,91.6357,91.2747,91.5246,55702.0
2017-01-12 13:00:00,98.88,99.33,98.88,99.15,50494.0,91.5246,91.9411,91.5246,91.7745,50494.0
2017-01-12 13:30:00,99.12,99.27,99.11,99.15,27618.0,91.7467,91.8856,91.7375,91.7745,27618.0
2017-01-12 14:00:00,99.15,99.22,99.01,99.04,28972.0,91.7745,91.8393,91.6449,91.6727,28972.0
2017-01-12 14:30:00,99.04,99.24,99.04,99.12,64090.0,91.6727,91.8578,91.6727,91.7467,64090.0
2017-01-12 15:00:00,99.14,99.16,98.8,98.8,40997.0,91.7652,91.7838,91.4505,91.4505,40997.0
2017-01-12 15:30:00,98.81,99.14,98.81,99.05,194660.0,91.4598,91.7652,91.4598,91.6819,194660.0
2017-01-13 09:30:00,99.25,99.55,99.05,99.46,74188.0,91.8671,92.1447,91.6819,92.0614,74188.0
2017-01-13 10:00:00,99.52,99.63,99.09,99.28,34987.0,92.117,92.2188,91.719,91.8948,34987.0
2017-01-13 10:30:00,99.3,99.52,99.2,99.2,45661.0,91.9133,92.117,91.8208,91.8208,45661.0
2017-01-13 11:00:00,99.23,99.4,99.08,99.22,59631.0,91.8486,92.0059,91.7097,91.8393,59631.0
2017-01-13 11:30:00,99.23,99.27,99.04,99.13,34402.0,91.8486,91.8856,91.6727,91.756,34402.0
2017-01-13 12:00:00,99.13,99.18,98.94,99.06,19860.0,91.756,91.8023,91.5801,91.6912,19860.0
2017-01-13 12:30:00,99.09,99.28,99.0,99.22,59393.0,91.719,91.8948,91.6357,91.8393,59393.0
2017-01-13 13:00:00,99.23,99.27,99.16,99.2,27113.0,91.8486,91.8856,91.7838,91.8208,27113.0
2017-01-13 13:30:00,99.2,99.28,99.02,99.28,59147.0,91.8208,91.8948,91.6542,91.8948,59147.0
2017-01-13 14:00:00,99.26,99.31,98.96,98.97,38985.0,91.8763,91.9226,91.5986,91.6079,38985.0
2017-01-13 14:30:00,98.95,99.05,98.92,99.03,24236.0,91.5894,91.6819,91.5616,91.6634,24236.0
2017-01-13 15:00:00,99.03,99.17,98.99,99.16,32020.0,91.6634,91.793,91.6264,91.7838,32020.0
2017-01-13 15:30:00,99.17,99.36,99.12,99.27,86879.0,91.793,91.9689,91.7467,91.8856,86879.0
2017-01-17 09:30:00,99.13,99.42,98.61,98.61,46871.0,91.756,92.0244,91.2747,91.2747,46871.0
2017-01-17 10:00:00,98.74,99.28,98.45,98.97,29146.0,91.395,91.8948,91.1266,91.6079,29146.0
2017-01-17 10:30:00,99.0,99.08,98.79,98.94,33570.0,91.6357,91.7097,91.4413,91.5801,33570.0
2017-01-17 11:00:00,98.95,99.0,98.75,98.9,36193.0,91.5894,91.6357,91.4043,91.5431,36193.0
2017-01-17 11:30:00,98.91,98.96,98.83,98.85,21913.0,91.5524,91.5986,91.4783,91.4968,21913.0
2017-01-17 12:00:00,98.85,98.9,98.74,98.75,30317.0,91.4968,91.5431,91.395,91.4043,30317.0
2017-01-17 12:30:00,98.73,98.86,98.62,98.63,19733.0,91.3857,91.5061,91.2839,91.2932,19733.0
2017-01-17 13:00:00,98.64,98.64,98.55,98.55,17990.0,91.3024,91.3024,91.2191,91.2191,17990.0
2017-01-17 13:30:00,98.55,98.62,98.38,98.45,20019.0,91.2191,91.2839,91.0618,91.1266,20019.0
2017-01-17 14:00:00,98.45,98.5,98.23,98.23,17839.0,91.1266,91.1729,90.9229,90.9229,17839.0
2017-01-17 14:30:00,98.23,98.25,97.97,98.01,28772.0,90.9229,90.9415,90.6823,90.7193,28772.0
2017-01-17 15:00:00,98.04,98.04,97.65,97.81,195780.0,90.7471,90.7471,90.3861,90.5342,195780.0
2017-01-17 15:30:00,97.81,98.05,97.77,97.97,131501.0,90.5342,90.7563,90.4972,90.6823,131501.0
2017-01-18 09:30:00,98.29,98.29,97.35,98.13,116138.0,90.9785,90.9785,90.1084,90.8304,116138.0
2017-01-18 10:00:00,98.28,98.56,97.7,97.79,111795.0,90.9692,91.2284,90.4324,90.5157,111795.0
2017-01-18 10:30:00,97.85,98.18,97.77,98.15,28572.0,90.5712,90.8767,90.4972,90.8489,28572.0
2017-01-18 11:00:00,98.18,98.21,97.71,98.16,49088.0,90.8767,90.9044,90.4416,90.8581,49088.0
2017-01-18 11:30:00,98.16,98.46,98.05,98.25,78079.0,90.8581,91.1358,90.7563,90.9415,78079.0
2017-01-18 12:00:00,98.27,98.62,98.18,98.22,30676.0,90.96,91.2839,90.8767,90.9137,30676.0
2017-01-18 12:30:00,98.23,98.42,98.15,98.41,25350.0,90.9229,91.0988,90.8489,91.0895,25350.0
2017-01-18 13:00:00,98.42,98.5,97.92,98.06,40436.0,91.0988,91.1729,90.636,90.7656,40436.0
2017-01-18 13:30:00,98.09,98.12,97.81,97.87,30093.0,90.7934,90.8211,90.5342,90.5897,30093.0
2017-01-18 14:00:00,97.81,98.08,97.81,97.97,53409.0,90.5342,90.7841,90.5342,90.6823,53409.0
2017-01-18 14:30:00,97.98,98.13,97.7,97.93,91842.0,90.6915,90.8304,90.4324,90.6453,91842.0
2017-01-18 15:00:00,97.95,97.95,97.58,97.84,80442.0,90.6638,90.6638,90.3213,90.5619,80442.0
2017-01-18 15:30:00,97.85,98.26,97.82,98.03,201097.0,90.5712,90.9507,90.5434,90.7378,201097.0
2017-01-19 09:30:00,97.5,97.9,96.0,96.98,224580.0,90.2472,90.6175,88.8588,89.7659,224580.0
2017-01-19 10:00:00,97.02,97.12,96.39,96.95,144383.0,89.8029,89.8955,89.2198,89.7382,144383.0
2017-01-19 10:30:00,96.95,97.59,96.45,96.52,104323.0,89.7382,90.3305,89.2753,89.3401,104323.0
2017-01-19 11:00:00,96.53,96.8,96.22,96.22,95072.0,89.3494,89.5993,89.0625,89.0625,95072.0
2017-01-19 11:30:00,96.21,96.35,95.93,96.17,68623.0,89.0532,89.1828,88.794,89.0162,68623.0
2017-01-19 12:00:00,96.2,96.33,96.04,96.08,58951.0,89.0439,89.1643,88.8958,88.9329,58951.0
2017-01-19 12:30:00,96.09,96.12,95.67,95.71,50940.0,88.9421,88.9699,88.5534,88.5904,50940.0
2017-01-19 13:00:00,95.7,95.76,95.19,95.19,52881.0,88.5811,88.6367,88.1091,88.1091,52881.0
2017-01-19 13:30:00,95.19,95.25,94.72,94.74,77380.0,88.1091,88.1646,87.674,87.6926,77380.0
2017-01-19 14:00:00,94.75,94.8,93.58,94.07,275512.0,87.7018,87.7481,86.6188,87.0724,275512.0
2017-01-19 14:30:00,94.02,94.86,93.84,94.61,243529.0,87.0261,87.8036,86.8595,87.5722,243529.0
2017-01-19 15:00:00,94.63,94.63,94.02,94.02,97419.0,87.5907,87.5907,87.0261,87.0261,97419.0
2017-01-19 15:30:00,94.04,94.49,93.91,94.36,514501.0,87.0446,87.4611,86.9243,87.3408,514501.0
2017-01-20 09:30:00,94.06,94.72,93.33,94.48,107345.0,87.0631,87.674,86.3874,87.4519,107345.0
2017-01-20 10:00:00,94.49,94.82,94.35,94.37,58125.0,87.4611,87.7666,87.3316,87.3501,58125.0
2017-01-20 10:30:00,94.38,94.69,94.06,94.18,37129.0,87.3593,87.6463,87.0631,87.1742,37129.0
2017-01-20 11:00:00,94.22,94.47,94.1,94.31,70542.0,87.2112,87.4426,87.1002,87.2945,70542.0
2017-01-20 11:30:00,94.31,94.46,94.08,94.44,27074.0,87.2945,87.4334,87.0816,87.4149,27074.0
2017-01-20 12:00:00,94.44,94.44,93.77,93.98,70717.0,87.4149,87.4149,86.7947,86.9891,70717.0
2017-01-20 12:30:00,93.99,94.13,93.43,93.72,33967.0,86.9983,87.1279,86.48,86.7484,33967.0
2017-01-20 13:00:00,93.74,94.01,93.55,93.91,43578.0,86.7669,87.0169,86.5911,86.9243,43578.0
2017-01-20 13:30:00,93.95,94.3,93.84,94.26,30091.0,86.9613,87.2853,86.8595,87.2483,30091.0
2017-01-20 14:00:00,94.29,94.43,93.93,94.13,38474.0,87.276,87.4056,86.9428,87.1279,38474.0
2017-01-20 14:30:00,94.17,94.39,94.14,94.31,36949.0,87.165,87.3686,87.1372,87.2945,36949.0
2017-01-20 15:00:00,94.31,94.44,93.98,94.01,49562.0,87.2945,87.4149,86.9891,87.0169,49562.0
2017-01-20 15:30:00,93.99,94.55,93.99,94.52,163817.0,86.9983,87.5167,86.9983,87.4889,163817.0
2017-01-23 09:30:00,94.65,95.03,93.93,94.16,25635.0,87.6092,87.961,86.9428,87.1557,25635.0
2017-01-23 10:00:00,94.16,94.48,94.11,94.11,30256.0,87.1557,87.4519,87.1094,87.1094,30256.0
2017-01-23 10:30:00,94.12,94.29,94.0,94.29,25798.0,87.1187,87.276,87.0076,87.276,25798.0
2017-01-23 11:00:00,94.28,94.36,94.0,94.05,27752.0,87.2668,87.3408,87.0076,87.0539,27752.0
2017-01-23 11:30:00,94.09,94.11,93.71,93.78,20574.0,87.0909,87.1094,86.7392,86.804,20574.0
2017-01-23 12:00:00,93.8,94.02,93.77,93.89,23296.0,86.8225,87.0261,86.7947,86.9058,23296.0
2017-01-23 12:30:00,93.9,94.03,93.85,93.89,16915.0,86.915,87.0354,86.8688,86.9058,16915.0
2017-01-23 13:00:00,93.89,94.1,93.89,94.06,17245.0,86.9058,87.1002,86.9058,87.0631,17245.0
2017-01-23 13:30:00,94.05,94.34,93.94,94.24,31024.0,87.0539,87.3223,86.9521,87.2297,31024.0
2017-01-23 14:00:00,94.22,94.26,94.04,94.12,16390.0,87.2112,87.2483,87.0446,87.1187,16390.0
2017-01-23 14:30:00,94.16,94.47,94.16,94.44,30275.0,87.1557,87.4426,87.1557,87.4149,30275.0
2017-01-23 15:00:00,94.42,94.79,94.42,94.7,43528.0,87.3964,87.7388,87.3964,87.6555,43528.0
2017-01-23 15:30:00,94.72,94.72,94.49,94.5,114732.0,87.674,87.674,87.4611,87.4704,114732.0
2017-01-24 09:30:00,94.9,95.35,94.6,95.23,38955.0,87.8406,88.2572,87.563,88.1461,38955.0
2017-01-24 10:00:00,95.28,96.06,95.16,95.45,36293.0,88.1924,88.9144,88.0813,88.3497,36293.0
2017-01-24 10:30:00,95.51,95.53,95.34,95.44,15122.0,88.4053,88.4238,88.2479,88.3405,15122.0
2017-01-24 11:00:00,95.44,95.58,95.29,95.29,26315.0,88.3405,88.4701,88.2016,88.2016,26315.0
2017-01-24 11:30:00,95.36,95.45,95.29,95.45,19651.0,88.2664,88.3497,88.2016,88.3497,19651.0
2017-01-24 12:00:00,95.41,95.66,95.27,95.66,27066.0,88.3127,88.5441,88.1831,88.5441,27066.0
2017-01-24 12:30:00,95.64,95.75,95.56,95.59,18162.0,88.5256,88.6274,88.4516,88.4793,18162.0
2017-01-24 13:00:00,95.6,95.7,95.49,95.56,18902.0,88.4886,88.5811,88.3868,88.4516,18902.0
2017-01-24 13:30:00,95.55,95.68,95.44,95.56,38458.0,88.4423,88.5626,88.3405,88.4516,38458.0
2017-01-24 14:00:00,95.54,96.13,95.5,96.01,76921.0,88.433,88.9792,88.396,88.8681,76921.0
2017-01-24 14:30:00,96.06,96.45,96.01,96.41,36614.0,88.9144,89.2753,88.8681,89.2383,36614.0
2017-01-24 15:00:00,96.4,96.67,96.4,96.62,64662.0,89.2291,89.479,89.2291,89.4327,64662.0
2017-01-24 15:30:00,96.63,96.65,96.41,96.48,96749.0,89.442,89.4605,89.2383,89.3031,96749.0
2017-01-25 09:30:00,96.78,98.06,95.96,97.83,87616.0,89.5808,90.7656,88.8218,90.5527,87616.0
2017-01-25 10:00:00,97.88,98.19,97.73,98.18,76057.0,90.599,90.8859,90.4601,90.8767,76057.0
2017-01-25 10:30:00,98.12,98.18,97.89,97.99,25236.0,90.8211,90.8767,90.6082,90.7008,25236.0
2017-01-25 11:00:00,98.0,98.18,97.76,97.9,38121.0,90.71,90.8767,90.4879,90.6175,38121.0
2017-01-25 11:30:00,97.84,98.0,97.75,98.0,62195.0,90.5619,90.71,90.4786,90.71,62195.0
2017-01-25 12:00:00,97.96,98.19,97.91,98.15,62229.0,90.673,90.8859,90.6267,90.8489,62229.0
2017-01-25 12:30:00,98.16,98.32,98.09,98.28,15541.0,90.8581,91.0062,90.7934,90.9692,15541.0
2017-01-25 13:00:00,98.32,98.4,98.09,98.27,29069.0,91.0062,91.0803,90.7934,90.96,29069.0
2017-01-25 13:30:00,98.28,98.42,98.14,98.24,24058.0,90.9692,91.0988,90.8396,90.9322,24058.0
2017-01-25 14:00:00,98.27,98.36,98.14,98.23,67561.0,90.96,91.0433,90.8396,90.9229,67561.0
2017-01-25 14:30:00,98.22,98.5,98.18,98.35,44918.0,90.9137,91.1729,90.8767,91.034,44918.0
2017-01-25 15:00:00,98.37,98.39,98.22,98.34,46153.0,91.0525,91.071,90.9137,91.0248,46153.0
2017-01-25 15:30:00,98.33,98.62,98.31,98.54,118612.0,91.0155,91.2839,90.997,91.2099,118612.0
2017-01-26 09:30:00,98.3,98.56,97.32,97.75,116312.0,90.9877,91.2284,90.0806,90.4786,116312.0
2017-01-26 10:00:00,97.67,98.4,97.43,98.15,28058.0,90.4046,91.0803,90.1824,90.8489,28058.0
2017-01-26 10:30:00,98.18,98.48,98.0,98.0,31893.0,90.8767,91.1543,90.71,90.71,31893.0
2017-01-26 11:00:00,98.07,98.27,97.96,98.19,25322.0,90.7748,90.96,90.673,90.8859,25322.0
2017-01-26 11:30:00,98.19,98.46,98.09,98.2,34458.0,90.8859,91.1358,90.7934,90.8952,34458.0
2017-01-26 12:00:00,98.18,98.48,98.14,98.26,61087.0,90.8767,91.1543,90.8396,90.9507,61087.0
2017-01-26 12:30:00,98.26,98.66,98.19,98.56,43558.0,90.9507,91.321,90.8859,91.2284,43558.0
2017-01-26 13:00:00,98.56,98.61,98.22,98.3,19695.0,91.2284,91.2747,90.9137,90.9877,19695.0
2017-01-26 13:30:00,98.28,98.6,98.23,98.58,9300.0,90.9692,91.2654,90.9229,91.2469,9300.0
2017-01-26 14:00:00,98.61,98.88,98.59,98.88,32731.0,91.2747,91.5246,91.2562,91.5246,32731.0
2017-01-26 14:30:00,98.84,98.86,98.62,98.63,29447.0,91.4876,91.5061,91.2839,91.2932,29447.0
2017-01-26 15:00:00,98.65,98.85,98.61,98.82,52881.0,91.3117,91.4968,91.2747,91.4691,52881.0
2017-01-26 15:30:00,98.82,98.86,98.7,98.76,128275.0,91.4691,91.5061,91.358,91.4135,128275.0
2017-01-27 09:30:00,98.92,98.98,98.03,98.03,63171.0,91.5616,91.6171,90.7378,90.7378,63171.0
2017-01-27 10:00:00,98.05,98.18,97.83,97.83,33459.0,90.7563,90.8767,90.5527,90.5527,33459.0
2017-01-27 10:30:00,97.85,98.12,97.77,97.93,56191.0,90.5712,90.8211,90.4972,90.6453,56191.0
2017-01-27 11:00:00,97.93,98.12,97.85,98.12,23490.0,90.6453,90.8211,90.5712,90.8211,23490.0
2017-01-27 11:30:00,98.09,98.35,97.96,98.35,17953.0,90.7934,91.034,90.673,91.034,17953.0
2017-01-27 12:00:00,98.32,98.48,98.17,98.39,20136.0,91.0062,91.1543,90.8674,91.071,20136.0
2017-01-27 12:30:00,98.42,98.56,98.3,98.55,14444.0,91.0988,91.2284,90.9877,91.2191,14444.0
2017-01-27 13:00:00,98.56,98.67,98.45,98.65,22558.0,91.2284,91.3302,91.1266,91.3117,22558.0
2017-01-27 13:30:00,98.69,98.77,98.51,98.58,25454.0,91.3487,91.4228,91.1821,91.2469,25454.0
2017-01-27 14:00:00,98.58,98.63,98.51,98.6,16179.0,91.2469,91.2932,91.1821,91.2654,16179.0
2017-01-27 14:30:00,98.59,98.77,98.52,98.77,20888.0,91.2562,91.4228,91.1914,91.4228,20888.0
2017-01-27 15:00:00,98.76,98.81,98.53,98.6,41223.0,91.4135,91.4598,91.2006,91.2654,41223.0
2017-01-27 15:30:00,98.64,98.9,98.64,98.88,96248.0,91.3024,91.5431,91.3024,91.5246,96248.0
2017-01-30 09:30:00,98.48,98.67,97.9,98.28,93685.0,91.1543,91.3302,90.6175,90.9692,93685.0
2017-01-30 10:00:00,98.23,98.59,98.11,98.59,47510.0,90.9229,91.2562,90.8119,91.2562,47510.0
2017-01-30 10:30:00,98.6,98.73,98.08,98.11,31313.0,91.2654,91.3857,90.7841,90.8119,31313.0
2017-01-30 11:00:00,98.09,98.38,98.09,98.21,26704.0,90.7934,91.0618,90.7934,90.9044,26704.0
2017-01-30 11:30:00,98.18,98.54,98.18,98.41,19424.0,90.8767,91.2099,90.8767,91.0895,19424.0
2017-01-30 12:00:00,98.42,98.59,98.24,98.56,23615.0,91.0988,91.2562,90.9322,91.2284,23615.0
2017-01-30 12:30:00,98.54,98.74,98.46,98.57,14558.0,91.2099,91.395,91.1358,91.2376,14558.0
2017-01-30 13:00:00,98.6,98.64,98.4,98.55,19619.0,91.2654,91.3024,91.0803,91.2191,19619.0
2017-01-30 13:30:00,98.51,98.52,98.3,98.45,19380.0,91.1821,91.1914,90.9877,91.1266,19380.0
2017-01-30 14:00:00,98.47,98.75,98.43,98.75,17661.0,91.1451,91.4043,91.1081,91.4043,17661.0
2017-01-30 14:30:00,98.75,98.9,98.72,98.89,15294.0,91.4043,91.5431,91.3765,91.5338,15294.0
2017-01-30 15:00:00,98.88,98.89,98.55,98.68,33074.0,91.5246,91.5338,91.2191,91.3395,33074.0
2017-01-30 15:30:00,98.73,99.03,98.69,98.94,79317.0,91.3857,91.6634,91.3487,91.5801,79317.0
2017-01-31 09:30:00,99.25,100.21,99.14,99.59,169320.0,91.8671,92.7557,91.7652,92.1818,169320.0
2017-01-31 10:00:00,99.57,99.59,98.92,99.33,131066.0,92.1633,92.1818,91.5616,91.9411,131066.0
2017-01-31 10:30:00,99.34,99.78,99.08,99.43,85979.0,91.9504,92.3576,91.7097,92.0337,85979.0
2017-01-31 11:00:00,99.41,99.52,99.12,99.25,48079.0,92.0152,92.117,91.7467,91.8671,48079.0
2017-01-31 11:30:00,99.25,99.29,98.85,99.13,56102.0,91.8671,91.9041,91.4968,91.756,56102.0
2017-01-31 12:00:00,99.14,99.41,99.12,99.32,39991.0,91.7652,92.0152,91.7467,91.9319,39991.0
2017-01-31 12:30:00,99.34,99.35,99.14,99.24,30234.0,91.9504,91.9596,91.7652,91.8578,30234.0
2017-01-31 13:00:00,99.26,99.26,98.85,99.02,33591.0,91.8763,91.8763,91.4968,91.6542,33591.0
2017-01-31 13:30:00,99.04,99.08,98.79,98.79,36942.0,91.6727,91.7097,91.4413,91.4413,36942.0
2017-01-31 14:00:00,98.81,98.84,98.67,98.72,72530.0,91.4598,91.4876,91.3302,91.3765,72530.0
2017-01-31 14:30:00,98.71,99.06,98.7,98.96,45807.0,91.3672,91.6912,91.358,91.5986,45807.0
2017-01-31 15:00:00,98.91,99.11,98.78,98.93,71223.0,91.5524,91.7375,91.432,91.5709,71223.0
2017-01-31 15:30:00,98.94,99.14,98.88,99.07,179292.0,91.5801,91.7652,91.5246,91.7005,179292.0
2017-02-01 09:30:00,99.49,99.63,98.78,99.19,92957.0,92.0892,92.2188,91.432,91.8115,92957.0
2017-02-01 10:00:00,99.18,99.35,98.72,98.96,47849.0,91.8023,91.9596,91.3765,91.5986,47849.0
2017-02-01 10:30:00,98.94,99.04,98.59,98.59,36347.0,91.5801,91.6727,91.2562,91.2562,36347.0
2017-02-01 11:00:00,98.61,98.72,98.42,98.49,57107.0,91.2747,91.3765,91.0988,91.1636,57107.0
2017-02-01 11:30:00,98.53,98.82,98.48,98.55,42613.0,91.2006,91.4691,91.1543,91.2191,42613.0
2017-02-01 12:00:00,98.55,98.79,98.51,98.59,35866.0,91.2191,91.4413,91.1821,91.2562,35866.0
2017-02-01 12:30:00,98.59,98.65,98.41,98.5,34146.0,91.2562,91.3117,91.0895,91.1729,34146.0
2017-02-01 13:00:00,98.46,98.54,98.2,98.33,40778.0,91.1358,91.2099,90.8952,91.0155,40778.0
2017-02-01 13:30:00,98.29,98.32,97.87,97.93,31958.0,90.9785,91.0062,90.5897,90.6453,31958.0
2017-02-01 14:00:00,97.93,98.3,97.66,98.13,36161.0,90.6453,90.9877,90.3953,90.8304,36161.0
2017-02-01 14:30:00,98.14,98.22,97.72,97.82,30463.0,90.8396,90.9137,90.4509,90.5434,30463.0
2017-02-01 15:00:00,97.83,98.19,97.78,98.19,37558.0,90.5527,90.8859,90.5064,90.8859,37558.0
2017-02-01 15:30:00,98.23,98.49,98.22,98.32,102470.0,90.9229,91.1636,90.9137,91.0062,102470.0
2017-02-02 09:30:00,97.75,97.91,97.01,97.76,78169.0,90.4786,90.6267,89.7937,90.4879,78169.0
2017-02-02 10:00:00,97.78,98.82,97.78,98.66,32966.0,90.5064,91.4691,90.5064,91.321,32966.0
2017-02-02 10:30:00,98.72,99.08,98.64,98.71,39856.0,91.3765,91.7097,91.3024,91.3672,39856.0
2017-02-02 11:00:00,98.74,98.82,97.91,97.93,35396.0,91.395,91.4691,90.6267,90.6453,35396.0
2017-02-02 11:30:00,97.94,98.09,97.5,97.53,60967.0,90.6545,90.7934,90.2472,90.275,60967.0
2017-02-02 12:00:00,97.55,97.7,97.37,97.49,53110.0,90.2935,90.4324,90.1269,90.238,53110.0
2017-02-02 12:30:00,97.49,97.58,97.33,97.4,19867.0,90.238,90.3213,90.0899,90.1547,19867.0
2017-02-02 13:00:00,97.39,97.53,97.1,97.14,51434.0,90.1454,90.275,89.877,89.914,51434.0
2017-02-02 13:30:00,97.17,97.34,97.0,97.01,98334.0,89.9418,90.0991,89.7844,89.7937,98334.0
2017-02-02 14:00:00,97.04,97.18,96.96,97.02,32417.0,89.8215,89.951,89.7474,89.8029,32417.0
2017-02-02 14:30:00,96.98,97.09,96.66,97.09,49123.0,89.7659,89.8677,89.4697,89.8677,49123.0
2017-02-02 15:00:00,97.09,97.34,97.04,97.2,57096.0,89.8677,90.0991,89.8215,89.9696,57096.0
2017-02-02 15:30:00,97.2,97.28,97.1,97.21,123020.0,89.9696,90.0436,89.877,89.9788,123020.0
2017-02-03 09:30:00,97.38,98.5,97.07,97.96,79172.0,90.1362,91.1729,89.8492,90.673,79172.0
2017-02-03 10:00:00,97.98,98.13,97.65,98.0,55800.0,90.6915,90.8304,90.3861,90.71,55800.0
2017-02-03 10:30:00,98.0,98.06,97.9,97.93,45948.0,90.71,90.7656,90.6175,90.6453,45948.0
2017-02-03 11:00:00,97.96,98.2,97.96,98.0,153071.0,90.673,90.8952,90.673,90.71,153071.0
2017-02-03 11:30:00,98.01,98.28,97.99,98.23,23434.0,90.7193,90.9692,90.7008,90.9229,23434.0
2017-02-03 12:00:00,98.29,98.81,98.29,98.51,36177.0,90.9785,91.4598,90.9785,91.1821,36177.0
2017-02-03 12:30:00,98.52,98.9,98.5,98.8,13470.0,91.1914,91.5431,91.1729,91.4505,13470.0
2017-02-03 13:00:00,98.81,99.27,98.81,99.1,31218.0,91.4598,91.8856,91.4598,91.7282,31218.0
2017-02-03 13:30:00,99.12,99.41,99.07,99.32,45536.0,91.7467,92.0152,91.7005,91.9319,45536.0
2017-02-03 14:00:00,99.33,99.59,99.29,99.47,42842.0,91.9411,92.1818,91.9041,92.0707,42842.0
2017-02-03 14:30:00,99.46,99.62,99.4,99.45,29420.0,92.0614,92.2095,92.0059,92.0522,29420.0
2017-02-03 15:00:00,99.43,99.56,99.33,99.47,61465.0,92.0337,92.154,91.9411,92.0707,61465.0
2017-02-03 15:30:00,99.46,99.75,99.32,99.66,172394.0,92.0614,92.3299,91.9319,92.2466,172394.0
2017-02-06 09:30:00,99.47,100.45,99.05,100.36,61401.0,92.0707,92.9778,91.6819,92.8945,61401.0
2017-02-06 10:00:00,100.44,100.5,100.2,100.3,51770.0,92.9685,93.0241,92.7464,92.839,51770.0
2017-02-06 10:30:00,100.28,100.36,100.1,100.29,58146.0,92.8204,92.8945,92.6538,92.8297,58146.0
2017-02-06 11:00:00,100.26,100.4,100.21,100.28,44334.0,92.8019,92.9315,92.7557,92.8204,44334.0
2017-02-06 11:30:00,100.28,100.32,100.03,100.07,48200.0,92.8204,92.8575,92.589,92.6261,48200.0
2017-02-06 12:00:00,100.03,100.03,99.6,99.6,34020.0,92.589,92.589,92.191,92.191,34020.0
2017-02-06 12:30:00,99.58,99.8,99.42,99.66,52076.0,92.1725,92.3762,92.0244,92.2466,52076.0
2017-02-06 13:00:00,99.67,99.67,99.47,99.52,32719.0,92.2558,92.2558,92.0707,92.117,32719.0
2017-02-06 13:30:00,99.5,99.68,99.33,99.55,42257.0,92.0985,92.2651,91.9411,92.1447,42257.0
2017-02-06 14:00:00,99.53,99.59,99.25,99.27,41365.0,92.1262,92.1818,91.8671,91.8856,41365.0
2017-02-06 14:30:00,99.26,99.35,99.21,99.35,45943.0,91.8763,91.9596,91.83,91.9596,45943.0
2017-02-06 15:00:00,99.35,99.48,99.32,99.36,69158.0,91.9596,92.08,91.9319,91.9689,69158.0
2017-02-06 15:30:00,99.33,99.57,99.32,99.53,424591.0,91.9411,92.1633,91.9319,92.1262,424591.0
2017-02-07 09:30:00,99.8,100.12,99.13,99.16,40291.0,92.3762,92.6723,91.756,91.7838,40291.0
2017-02-07 10:00:00,99.16,99.78,99.14,99.53,44138.0,91.7838,92.3576,91.7652,92.1262,44138.0
2017-02-07 10:30:00,99.53,99.64,99.24,99.3,43616.0,92.1262,92.2281,91.8578,91.9133,43616.0
2017-02-07 11:00:00,99.28,99.52,99.04,99.25,43605.0,91.8948,92.117,91.6727,91.8671,43605.0
2017-02-07 11:30:00,99.3,99.41,99.15,99.15,21216.0,91.9133,92.0152,91.7745,91.7745,21216.0
2017-02-07 12:00:00,99.19,99.44,98.7,98.72,28153.0,91.8115,92.0429,91.358,91.3765,28153.0
2017-02-07 12:30:00,98.72,98.93,98.61,98.72,24992.0,91.3765,91.5709,91.2747,91.3765,24992.0
2017-02-07 13:00:00,98.69,98.69,98.23,98.31,36834.0,91.3487,91.3487,90.9229,90.997,36834.0
2017-02-07 13:30:00,98.3,98.74,98.3,98.73,19654.0,90.9877,91.395,90.9877,91.3857,19654.0
2017-02-07 14:00:00,98.73,98.77,98.48,98.75,22406.0,91.3857,91.4228,91.1543,91.4043,22406.0
2017-02-07 14:30:00,98.75,98.81,98.6,98.69,34198.0,91.4043,91.4598,91.2654,91.3487,34198.0
2017-02-07 15:00:00,98.69,99.03,98.69,98.87,39015.0,91.3487,91.6634,91.3487,91.5153,39015.0
2017-02-07 15:30:00,98.86,98.86,98.47,98.51,201122.0,91.5061,91.5061,91.1451,91.1821,201122.0
2017-02-08 09:30:00,97.94,98.46,96.8,96.98,68526.0,90.8669,91.3493,89.8092,89.9762,68526.0
2017-02-08 10:00:00,97.08,97.22,96.51,97.16,37562.0,90.069,90.1989,89.5401,90.1432,37562.0
2017-02-08 10:30:00,97.16,97.59,97.0,97.55,33052.0,90.1432,90.5421,89.9947,90.505,33052.0
2017-02-08 11:00:00,97.57,98.0,97.51,97.51,22641.0,90.5236,90.9225,90.4679,90.4679,22641.0
2017-02-08 11:30:00,97.53,97.58,97.23,97.4,22989.0,90.4865,90.5329,90.2081,90.3659,22989.0
2017-02-08 12:00:00,97.43,97.79,97.43,97.65,10366.0,90.3937,90.7277,90.3937,90.5978,10366.0
2017-02-08 12:30:00,97.67,97.71,97.38,97.48,7695.0,90.6164,90.6535,90.3473,90.4401,7695.0
2017-02-08 13:00:00,97.51,97.72,97.4,97.67,19083.0,90.4679,90.6627,90.3659,90.6164,19083.0
2017-02-08 13:30:00,97.72,98.14,97.72,98.14,11917.0,90.6627,91.0524,90.6627,91.0524,11917.0
2017-02-08 14:00:00,98.13,98.13,97.88,97.92,33871.0,91.0431,91.0431,90.8112,90.8483,33871.0
2017-02-08 14:30:00,97.94,98.22,97.83,98.22,98479.0,90.8669,91.1266,90.7648,91.1266,98479.0
2017-02-08 15:00:00,98.23,98.45,98.11,98.4,46741.0,91.1359,91.34,91.0246,91.2936,46741.0
2017-02-08 15:30:00,98.39,98.39,98.14,98.2,103088.0,91.2844,91.2844,91.0524,91.1081,103088.0
2017-02-09 09:30:00,98.33,99.05,98.27,98.91,26172.0,91.2287,91.8967,91.173,91.7668,26172.0
2017-02-09 10:00:00,98.82,99.17,98.59,98.94,26992.0,91.6833,92.008,91.4699,91.7946,26992.0
2017-02-09 10:30:00,98.94,99.49,98.94,99.48,23093.0,91.7946,92.3049,91.7946,92.2956,23093.0
2017-02-09 11:00:00,99.47,99.6,99.16,99.37,15726.0,92.2864,92.407,91.9988,92.1936,15726.0
2017-02-09 11:30:00,99.37,99.54,99.09,99.16,15943.0,92.1936,92.3513,91.9338,91.9988,15943.0
2017-02-09 12:00:00,99.17,99.44,99.07,99.13,12000.0,92.008,92.2585,91.9153,91.9709,12000.0
2017-02-09 12:30:00,99.21,99.34,99.04,99.06,8721.0,92.0451,92.1658,91.8874,91.906,8721.0
2017-02-09 13:00:00,99.05,99.1,98.88,98.95,16718.0,91.8967,91.9431,91.739,91.8039,16718.0
2017-02-09 13:30:00,98.93,99.02,98.81,98.86,14831.0,91.7854,91.8689,91.674,91.7204,14831.0
2017-02-09 14:00:00,98.9,98.97,98.85,98.86,16004.0,91.7575,91.8225,91.7111,91.7204,16004.0
2017-02-09 14:30:00,98.84,98.93,98.82,98.84,26692.0,91.7019,91.7854,91.6833,91.7019,26692.0
2017-02-09 15:00:00,98.86,98.93,98.81,98.88,17313.0,91.7204,91.7854,91.674,91.739,17313.0
2017-02-09 15:30:00,98.88,98.98,98.79,98.8,53829.0,91.739,91.8318,91.6555,91.6648,53829.0
2017-02-10 09:30:00,98.56,99.62,98.56,99.55,36697.0,91.4421,92.4255,91.4421,92.3606,36697.0
2017-02-10 10:00:00,99.52,100.02,99.33,99.93,38928.0,92.3328,92.7966,92.1565,92.7131,38928.0
2017-02-10 10:30:00,99.89,100.15,99.81,99.89,22448.0,92.676,92.9173,92.6018,92.676,22448.0
2017-02-10 11:00:00,99.84,100.1,99.64,100.06,19075.0,92.6296,92.8709,92.4441,92.8338,19075.0
2017-02-10 11:30:00,100.0,100.23,99.99,100.15,31234.0,92.7781,92.9915,92.7688,92.9173,31234.0
2017-02-10 12:00:00,100.2,100.34,100.18,100.31,27691.0,92.9636,93.0935,92.9451,93.0657,27691.0
2017-02-10 12:30:00,100.31,100.33,100.01,100.08,18880.0,93.0657,93.0843,92.7874,92.8523,18880.0
2017-02-10 13:00:00,100.05,100.26,100.04,100.06,16870.0,92.8245,93.0193,92.8152,92.8338,16870.0
2017-02-10 13:30:00,100.03,100.3,100.01,100.2,13862.0,92.8059,93.0564,92.7874,92.9636,13862.0
2017-02-10 14:00:00,100.21,100.45,100.18,100.45,14137.0,92.9729,93.1956,92.9451,93.1956,14137.0
2017-02-10 14:30:00,100.44,100.45,100.26,100.29,18381.0,93.1863,93.1956,93.0193,93.0471,18381.0
2017-02-10 15:00:00,100.33,100.51,100.28,100.49,31127.0,93.0843,93.2513,93.0379,93.2327,31127.0
2017-02-10 15:30:00,100.49,100.54,100.36,100.37,92353.0,93.2327,93.2791,93.1121,93.1214,92353.0
2017-02-13 09:30:00,100.6,101.23,100.36,100.57,40600.0,93.3348,93.9193,93.1121,93.3069,40600.0
2017-02-13 10:00:00,100.53,100.62,100.12,100.2,28843.0,93.2698,93.3533,92.8894,92.9636,28843.0
2017-02-13 10:30:00,100.18,100.34,99.81,100.26,35098.0,92.9451,93.0935,92.6018,93.0193,35098.0
2017-02-13 11:00:00,100.28,100.3,99.96,100.01,27702.0,93.0379,93.0564,92.741,92.7874,27702.0
2017-02-13 11:30:00,100.03,100.03,99.76,99.84,58588.0,92.8059,92.8059,92.5554,92.6296,58588.0
2017-02-13 12:00:00,99.83,100.11,99.81,100.09,15574.0,92.6204,92.8801,92.6018,92.8616,15574.0
2017-02-13 12:30:00,100.07,100.12,100.02,100.1,24285.0,92.843,92.8894,92.7966,92.8709,24285.0
2017-02-13 13:00:00,100.1,100.45,100.04,100.4,66424.0,92.8709,93.1956,92.8152,93.1492,66424.0
2017-02-13 13:30:00,100.4,100.44,100.15,100.22,18660.0,93.1492,93.1863,92.9173,92.9822,18660.0
2017-02-13 14:00:00,100.22,100.47,100.08,100.44,15791.0,92.9822,93.2141,92.8523,93.1863,15791.0
2017-02-13 14:30:00,100.45,100.66,100.4,100.42,21250.0,93.1956,93.3904,93.1492,93.1678,21250.0
2017-02-13 15:00:00,100.4,100.4,100.21,100.23,32704.0,93.1492,93.1492,92.9729,92.9915,32704.0
2017-02-13 15:30:00,100.23,100.48,100.23,100.35,90878.0,92.9915,93.2234,92.9915,93.1028,90878.0
2017-02-14 09:30:00,100.38,100.73,99.89,100.45,43356.0,93.1306,93.4554,92.676,93.1956,43356.0
2017-02-14 10:00:00,100.39,100.74,100.39,100.56,31934.0,93.1399,93.4646,93.1399,93.2976,31934.0
2017-02-14 10:30:00,100.55,100.65,100.3,100.38,31147.0,93.2884,93.3811,93.0564,93.1306,31147.0
2017-02-14 11:00:00,100.33,100.4,100.14,100.38,24051.0,93.0843,93.1492,92.908,93.1306,24051.0
2017-02-14 11:30:00,100.33,100.35,100.06,100.22,11103.0,93.0843,93.1028,92.8338,92.9822,11103.0
2017-02-14 12:00:00,100.24,100.42,100.08,100.15,15021.0,93.0008,93.1678,92.8523,92.9173,15021.0
2017-02-14 12:30:00,100.14,100.33,100.09,100.23,8763.0,92.908,93.0843,92.8616,92.9915,8763.0
2017-02-14 13:00:00,100.23,100.36,100.17,100.25,9676.0,92.9915,93.1121,92.9358,93.01,9676.0
2017-02-14 13:30:00,100.3,100.37,100.22,100.26,11172.0,93.0564,93.1214,92.9822,93.0193,11172.0
2017-02-14 14:00:00,100.28,100.37,100.01,100.1,19627.0,93.0379,93.1214,92.7874,92.8709,19627.0
2017-02-14 14:30:00,100.1,100.12,99.91,99.94,34845.0,92.8709,92.8894,92.6946,92.7224,34845.0
2017-02-14 15:00:00,99.94,100.01,99.62,99.67,27854.0,92.7224,92.7874,92.4255,92.4719,27854.0
2017-02-14 15:30:00,99.67,99.69,99.42,99.5,125837.0,92.4719,92.4905,92.24,92.3142,125837.0
2017-02-15 09:30:00,99.45,99.95,99.45,99.8,22216.0,92.2678,92.7317,92.2678,92.5925,22216.0
2017-02-15 10:00:00,99.76,99.96,99.51,99.91,29110.0,92.5554,92.741,92.3235,92.6946,29110.0
2017-02-15 10:30:00,99.91,100.5,99.81,100.29,99567.0,92.6946,93.242,92.6018,93.0471,99567.0
2017-02-15 11:00:00,100.31,100.73,100.3,100.63,23302.0,93.0657,93.4554,93.0564,93.3626,23302.0
2017-02-15 11:30:00,100.65,100.71,100.33,100.43,42504.0,93.3811,93.4368,93.0843,93.177,42504.0
2017-02-15 12:00:00,100.42,100.44,100.13,100.41,18646.0,93.1678,93.1863,92.8987,93.1585,18646.0
2017-02-15 12:30:00,100.37,100.43,100.18,100.32,17150.0,93.1214,93.177,92.9451,93.075,17150.0
2017-02-15 13:00:00,100.35,100.44,100.18,100.43,13748.0,93.1028,93.1863,92.9451,93.177,13748.0
2017-02-15 13:30:00,100.46,100.47,100.32,100.34,21181.0,93.2049,93.2141,93.075,93.0935,21181.0
2017-02-15 14:00:00,100.4,100.46,100.28,100.37,20905.0,93.1492,93.2049,93.0379,93.1214,20905.0
2017-02-15 14:30:00,100.36,100.55,100.36,100.53,21116.0,93.1121,93.2884,93.1121,93.2698,21116.0
2017-02-15 15:00:00,100.53,100.79,100.48,100.49,50334.0,93.2698,93.511,93.2234,93.2327,50334.0
2017-02-15 15:30:00,100.5,100.73,100.48,100.66,118377.0,93.242,93.4554,93.2234,93.3904,118377.0
2017-02-16 09:30:00,100.73,100.79,100.18,100.61,17239.0,93.4554,93.511,92.9451,93.344,17239.0
2017-02-16 10:00:00,100.6,100.86,100.49,100.73,35928.0,93.3348,93.576,93.2327,93.4554,35928.0
2017-02-16 10:30:00,100.7,100.97,100.06,100.3,27410.0,93.4275,93.678,92.8338,93.0564,27410.0
2017-02-16 11:00:00,100.29,100.4,100.19,100.32,17271.0,93.0471,93.1492,92.9544,93.075,17271.0
2017-02-16 11:30:00,100.32,100.42,100.03,100.11,30166.0,93.075,93.1678,92.8059,92.8801,30166.0
2017-02-16 12:00:00,100.11,100.15,99.78,99.92,16389.0,92.8801,92.9173,92.574,92.7039,16389.0
2017-02-16 12:30:00,99.98,100.05,99.76,99.84,26828.0,92.7595,92.8245,92.5554,92.6296,26828.0
2017-02-16 13:00:00,99.84,100.05,99.77,100.0,12067.0,92.6296,92.8245,92.5647,92.7781,12067.0
2017-02-16 13:30:00,100.02,100.1,99.97,100.1,8905.0,92.7966,92.8709,92.7503,92.8709,8905.0
2017-02-16 14:00:00,100.1,100.14,99.99,100.14,11002.0,92.8709,92.908,92.7688,92.908,11002.0
2017-02-16 14:30:00,100.13,100.25,100.08,100.21,16810.0,92.8987,93.01,92.8523,92.9729,16810.0
2017-02-16 15:00:00,100.21,100.36,100.2,100.31,15781.0,92.9729,93.1121,92.9636,93.0657,15781.0
2017-02-16 15:30:00,100.31,100.77,100.31,100.74,56195.0,93.0657,93.4925,93.0657,93.4646,56195.0
2017-02-17 09:30:00,100.64,100.64,99.83,100.18,39010.0,93.3719,93.3719,92.6204,92.9451,39010.0
2017-02-17 10:00:00,100.22,100.75,100.21,100.65,14689.0,92.9822,93.4739,92.9729,93.3811,14689.0
2017-02-17 10:30:00,100.73,100.79,100.59,100.67,10902.0,93.4554,93.511,93.3255,93.3997,10902.0
2017-02-17 11:00:00,100.64,100.66,100.33,100.39,16959.0,93.3719,93.3904,93.0843,93.1399,16959.0
2017-02-17 11:30:00,100.34,100.74,100.34,100.66,14782.0,93.0935,93.4646,93.0935,93.3904,14782.0
2017-02-17 12:00:00,100.66,100.8,100.63,100.78,13291.0,93.3904,93.5203,93.3626,93.5018,13291.0
2017-02-17 12:30:00,100.76,100.79,100.69,100.73,10064.0,93.4832,93.511,93.4183,93.4554,10064.0
2017-02-17 13:00:00,100.76,100.83,100.69,100.82,11275.0,93.4832,93.5481,93.4183,93.5389,11275.0
2017-02-17 13:30:00,100.82,100.92,100.79,100.9,12066.0,93.5389,93.6316,93.511,93.6131,12066.0
2017-02-17 14:00:00,100.91,101.05,100.89,100.93,17428.0,93.6224,93.7523,93.6038,93.6409,17428.0
2017-02-17 14:30:00,100.91,101.01,100.85,100.98,18407.0,93.6224,93.7151,93.5667,93.6873,18407.0
2017-02-17 15:00:00,100.99,101.0,100.88,100.92,27836.0,93.6966,93.7059,93.5945,93.6316,27836.0
2017-02-17 15:30:00,100.91,101.07,100.91,101.04,66873.0,93.6224,93.7708,93.6224,93.743,66873.0
2017-02-21 09:30:00,101.0,101.23,100.67,100.74,24926.0,93.7059,93.9193,93.3997,93.4646,24926.0
2017-02-21 10:00:00,100.69,101.17,100.69,101.02,12600.0,93.4183,93.8636,93.4183,93.7244,12600.0
2017-02-21 10:30:00,100.91,100.95,100.58,100.67,10500.0,93.6224,93.6595,93.3162,93.3997,10500.0
2017-02-21 11:00:00,100.65,100.73,100.46,100.5,18979.0,93.3811,93.4554,93.2049,93.242,18979.0
2017-02-21 11:30:00,100.48,100.83,100.48,100.83,14396.0,93.2234,93.5481,93.2234,93.5481,14396.0
2017-02-21 12:00:00,100.83,100.99,100.83,100.94,22642.0,93.5481,93.6966,93.5481,93.6502,22642.0
2017-02-21 12:30:00,100.96,100.96,100.68,100.71,9894.0,93.6688,93.6688,93.409,93.4368,9894.0
2017-02-21 13:00:00,100.66,100.83,100.62,100.75,14788.0,93.3904,93.5481,93.3533,93.4739,14788.0
2017-02-21 13:30:00,100.76,100.77,100.58,100.77,10312.0,93.4832,93.4925,93.3162,93.4925,10312.0
2017-02-21 14:00:00,100.75,101.22,100.75,101.16,10883.0,93.4739,93.91,93.4739,93.8543,10883.0
2017-02-21 14:30:00,101.13,101.18,101.07,101.07,8850.0,93.8265,93.8729,93.7708,93.7708,8850.0
2017-02-21 15:00:00,101.06,101.11,100.95,100.96,27619.0,93.7615,93.8079,93.6595,93.6688,27619.0
2017-02-21 15:30:00,100.99,101.0,100.77,100.82,81272.0,93.6966,93.7059,93.4925,93.5389,81272.0
2017-02-22 09:30:00,100.79,101.22,99.97,100.09,25709.0,93.511,93.91,92.7503,92.8616,25709.0
2017-02-22 10:00:00,100.1,100.15,99.82,99.83,29035.0,92.8709,92.9173,92.6111,92.6204,29035.0
2017-02-22 10:30:00,99.85,99.85,99.6,99.76,46439.0,92.6389,92.6389,92.407,92.5554,46439.0
2017-02-22 11:00:00,99.72,99.76,99.5,99.58,57487.0,92.5183,92.5554,92.3142,92.3884,57487.0
2017-02-22 11:30:00,99.6,99.61,99.32,99.5,31596.0,92.407,92.4163,92.1472,92.3142,31596.0
2017-02-22 12:00:00,99.47,99.47,99.19,99.2,28445.0,92.2864,92.2864,92.0266,92.0359,28445.0
2017-02-22 12:30:00,99.21,99.47,99.14,99.45,59350.0,92.0451,92.2864,91.9802,92.2678,59350.0
2017-02-22 13:00:00,99.44,99.52,99.23,99.35,74149.0,92.2585,92.3328,92.0637,92.175,74149.0
2017-02-22 13:30:00,99.35,99.46,99.09,99.13,130355.0,92.175,92.2771,91.9338,91.9709,130355.0
2017-02-22 14:00:00,99.13,99.18,98.58,98.71,141071.0,91.9709,92.0173,91.4606,91.5813,141071.0
2017-02-22 14:30:00,98.7,98.72,98.13,98.25,240049.0,91.572,91.5905,91.0431,91.1545,240049.0
2017-02-22 15:00:00,98.26,98.52,98.08,98.29,327457.0,91.1637,91.405,90.9967,91.1916,327457.0
2017-02-22 15:30:00,98.3,98.48,98.15,98.33,321395.0,91.2009,91.3679,91.0617,91.2287,321395.0
2017-02-23 09:30:00,98.48,98.82,97.82,97.92,46441.0,91.3679,91.6833,90.7555,90.8483,46441.0
2017-02-23 10:00:00,97.93,98.02,97.37,97.55,94069.0,90.8576,90.9411,90.338,90.505,94069.0
2017-02-23 10:30:00,97.52,97.73,97.3,97.4,65606.0,90.4772,90.672,90.2731,90.3659,65606.0
2017-02-23 11:00:00,97.51,97.76,97.3,97.4,100317.0,90.4679,90.6999,90.2731,90.3659,100317.0
2017-02-23 11:30:00,97.45,97.49,97.04,97.15,152492.0,90.4122,90.4494,90.0319,90.1339,152492.0
2017-02-23 12:00:00,97.15,97.95,97.11,97.93,107975.0,90.1339,90.8761,90.0968,90.8576,107975.0
2017-02-23 12:30:00,97.92,98.17,97.8,97.99,39177.0,90.8483,91.0802,90.737,90.9132,39177.0
2017-02-23 13:00:00,98.02,98.16,97.74,97.85,32909.0,90.9411,91.071,90.6813,90.7834,32909.0
2017-02-23 13:30:00,97.81,98.02,97.8,98.01,34426.0,90.7462,90.9411,90.737,90.9318,34426.0
2017-02-23 14:00:00,98.01,98.04,97.66,97.67,46035.0,90.9318,90.9596,90.6071,90.6164,46035.0
2017-02-23 14:30:00,97.69,97.79,97.53,97.59,43160.0,90.6349,90.7277,90.4865,90.5421,43160.0
2017-02-23 15:00:00,97.59,97.62,97.35,97.51,87006.0,90.5421,90.57,90.3195,90.4679,87006.0
2017-02-23 15:30:00,97.53,97.55,97.22,97.32,138403.0,90.4865,90.505,90.1989,90.2916,138403.0
2017-02-24 09:30:00,96.7,98.49,96.7,98.45,82504.0,89.7164,91.3771,89.7164,91.34,82504.0
2017-02-24 10:00:00,98.55,98.78,97.95,98.26,78245.0,91.4328,91.6462,90.8761,91.1637,78245.0
2017-02-24 10:30:00,98.25,99.23,98.24,99.06,55208.0,91.1545,92.0637,91.1452,91.906,55208.0
2017-02-24 11:00:00,99.06,99.56,99.06,99.4,63646.0,91.906,92.3699,91.906,92.2214,63646.0
2017-02-24 11:30:00,99.4,99.67,99.1,99.45,65230.0,92.2214,92.4719,91.9431,92.2678,65230.0
2017-02-24 12:00:00,99.44,99.84,99.31,99.79,50129.0,92.2585,92.6296,92.1379,92.5833,50129.0
2017-02-24 12:30:00,99.79,99.91,99.73,99.84,36345.0,92.5833,92.6946,92.5276,92.6296,36345.0
2017-02-24 13:00:00,99.81,99.82,99.52,99.66,46051.0,92.6018,92.6111,92.3328,92.4626,46051.0
2017-02-24 13:30:00,99.69,99.95,99.57,99.95,31455.0,92.4905,92.7317,92.3791,92.7317,31455.0
2017-02-24 14:00:00,99.97,100.0,99.73,99.91,50055.0,92.7503,92.7781,92.5276,92.6946,50055.0
2017-02-24 14:30:00,99.92,100.0,99.83,99.97,57661.0,92.7039,92.7781,92.6204,92.7503,57661.0
2017-02-24 15:00:00,99.98,100.0,99.68,99.79,70778.0,92.7595,92.7781,92.4812,92.5833,70778.0
2017-02-24 15:30:00,99.79,100.18,99.75,99.8,234445.0,92.5833,92.9451,92.5461,92.5925,234445.0
2017-02-27 09:30:00,99.43,100.15,99.0,99.47,63130.0,92.2493,92.9173,91.8503,92.2864,63130.0
2017-02-27 10:00:00,99.47,99.63,99.37,99.58,25521.0,92.2864,92.4348,92.1936,92.3884,25521.0
2017-02-27 10:30:00,99.58,99.79,99.45,99.46,164336.0,92.3884,92.5833,92.2678,92.2771,164336.0
2017-02-27 11:00:00,99.49,99.49,99.2,99.24,23527.0,92.3049,92.3049,92.0359,92.073,23527.0
2017-02-27 11:30:00,99.22,99.44,99.22,99.4,21277.0,92.0544,92.2585,92.0544,92.2214,21277.0
2017-02-27 12:00:00,99.39,99.84,99.39,99.84,20427.0,92.2121,92.6296,92.2121,92.6296,20427.0
2017-02-27 12:30:00,99.82,99.84,99.68,99.77,11613.0,92.6111,92.6296,92.4812,92.5647,11613.0
2017-02-27 13:00:00,99.76,99.8,99.67,99.72,10991.0,92.5554,92.5925,92.4719,92.5183,10991.0
2017-02-27 13:30:00,99.72,99.72,99.6,99.67,11497.0,92.5183,92.5183,92.407,92.4719,11497.0
2017-02-27 14:00:00,99.64,99.88,99.6,99.81,20953.0,92.4441,92.6668,92.407,92.6018,20953.0
2017-02-27 14:30:00,99.8,99.86,99.65,99.73,26023.0,92.5925,92.6482,92.4534,92.5276,26023.0
2017-02-27 15:00:00,99.74,100.07,99.68,100.04,45794.0,92.5369,92.843,92.4812,92.8152,45794.0
2017-02-27 15:30:00,100.03,100.17,99.89,100.12,130643.0,92.8059,92.9358,92.676,92.8894,130643.0
2017-02-28 09:30:00,100.26,100.26,99.31,99.53,35160.0,93.0193,93.0193,92.1379,92.342,35160.0
2017-02-28 10:00:00,99.51,99.73,99.15,99.15,12992.0,92.3235,92.5276,91.9895,91.9895,12992.0
2017-02-28 10:30:00,99.22,99.41,99.11,99.37,18527.0,92.0544,92.2307,91.9524,92.1936,18527.0
2017-02-28 11:00:00,99.37,99.45,99.27,99.29,16675.0,92.1936,92.2678,92.1008,92.1194,16675.0
2017-02-28 11:30:00,99.29,99.31,99.02,99.04,19150.0,92.1194,92.1379,91.8689,91.8874,19150.0
2017-02-28 12:00:00,99.07,99.11,98.63,98.76,26006.0,91.9153,91.9524,91.507,91.6276,26006.0
2017-02-28 12:30:00,98.77,98.8,98.62,98.62,20004.0,91.6369,91.6648,91.4978,91.4978,20004.0
2017-02-28 13:00:00,98.66,98.75,98.47,98.51,33183.0,91.5349,91.6184,91.3586,91.3957,33183.0
2017-02-28 13:30:00,98.54,98.64,98.4,98.43,24293.0,91.4235,91.5163,91.2936,91.3215,24293.0
2017-02-28 14:00:00,98.43,98.48,98.26,98.35,33837.0,91.3215,91.3679,91.1637,91.2473,33837.0
2017-02-28 14:30:00,98.38,98.49,98.23,98.34,30631.0,91.2751,91.3771,91.1359,91.238,30631.0
2017-02-28 15:00:00,98.37,98.43,98.25,98.31,42534.0,91.2658,91.3215,91.1545,91.2101,42534.0
2017-02-28 15:30:00,98.28,98.31,98.12,98.18,170801.0,91.1823,91.2101,91.0339,91.0895,170801.0
2017-03-01 09:30:00,98.82,99.95,98.82,99.25,77995.0,91.6833,92.7317,91.6833,92.0823,77995.0
2017-03-01 10:00:00,99.26,99.86,99.22,99.74,45424.0,92.0915,92.6482,92.0544,92.5369,45424.0
2017-03-01 10:30:00,99.73,99.84,99.22,99.49,35314.0,92.5276,92.6296,92.0544,92.3049,35314.0
2017-03-01 11:00:00,99.54,99.71,99.45,99.7,24262.0,92.3513,92.509,92.2678,92.4998,24262.0
2017-03-01 11:30:00,99.7,99.74,99.45,99.5,27965.0,92.4998,92.5369,92.2678,92.3142,27965.0
2017-03-01 12:00:00,99.52,99.62,99.41,99.59,35971.0,92.3328,92.4255,92.2307,92.3977,35971.0
2017-03-01 12:30:00,99.6,99.96,99.58,99.92,18030.0,92.407,92.741,92.3884,92.7039,18030.0
2017-03-01 13:00:00,99.92,100.11,99.85,99.9,25758.0,92.7039,92.8801,92.6389,92.6853,25758.0
2017-03-01 13:30:00,99.91,100.02,99.85,99.9,16845.0,92.6946,92.7966,92.6389,92.6853,16845.0
2017-03-01 14:00:00,99.9,100.18,99.86,100.15,31033.0,92.6853,92.9451,92.6482,92.9173,31033.0
2017-03-01 14:30:00,100.17,100.17,99.99,100.16,35136.0,92.9358,92.9358,92.7688,92.9265,35136.0
2017-03-01 15:00:00,100.14,100.27,100.13,100.23,49809.0,92.908,93.0286,92.8987,92.9915,49809.0
2017-03-01 15:30:00,100.24,100.33,100.09,100.13,129016.0,93.0008,93.0843,92.8616,92.8987,129016.0
2017-03-02 09:30:00,99.87,99.96,99.22,99.54,15326.0,92.6575,92.741,92.0544,92.3513,15326.0
2017-03-02 10:00:00,99.59,99.6,99.07,99.18,27632.0,92.3977,92.407,91.9153,92.0173,27632.0
2017-03-02 10:30:00,99.14,99.14,98.73,98.84,16459.0,91.9802,91.9802,91.5998,91.7019,16459.0
2017-03-02 11:00:00,98.81,99.02,98.19,98.26,60402.0,91.674,91.8689,91.0988,91.1637,60402.0
2017-03-02 11:30:00,98.3,98.62,98.19,98.45,22507.0,91.2009,91.4978,91.0988,91.34,22507.0
2017-03-02 12:00:00,98.42,98.46,98.06,98.12,23755.0,91.3122,91.3493,90.9782,91.0339,23755.0
2017-03-02 12:30:00,98.1,98.19,97.92,97.97,22622.0,91.0153,91.0988,90.8483,90.8947,22622.0
2017-03-02 13:00:00,97.97,98.02,97.81,97.94,62774.0,90.8947,90.9411,90.7462,90.8669,62774.0
2017-03-02 13:30:00,97.94,97.99,97.73,97.93,55266.0,90.8669,90.9132,90.672,90.8576,55266.0
2017-03-02 14:00:00,97.95,98.2,97.95,98.1,16306.0,90.8761,91.1081,90.8761,91.0153,16306.0
2017-03-02 14:30:00,98.14,98.3,98.07,98.07,17986.0,91.0524,91.2009,90.9875,90.9875,17986.0
2017-03-02 15:00:00,98.08,98.08,97.66,97.72,34537.0,90.9967,90.9967,90.6071,90.6627,34537.0
2017-03-02 15:30:00,97.75,97.9,97.62,97.85,193980.0,90.6906,90.8297,90.57,90.7834,193980.0
2017-03-03 09:30:00,97.93,98.19,97.38,97.38,19476.0,90.8576,91.0988,90.3473,90.3473,19476.0
2017-03-03 10:00:00,97.34,97.64,97.23,97.31,27214.0,90.3102,90.5885,90.2081,90.2824,27214.0
2017-03-03 10:30:00,97.29,97.67,97.28,97.34,39372.0,90.2638,90.6164,90.2545,90.3102,39372.0
2017-03-03 11:00:00,97.32,97.62,97.29,97.46,24682.0,90.2916,90.57,90.2638,90.4215,24682.0
2017-03-03 11:30:00,97.44,97.77,97.44,97.65,27692.0,90.403,90.7091,90.403,90.5978,27692.0
2017-03-03 12:00:00,97.63,97.68,97.46,97.49,27204.0,90.5792,90.6256,90.4215,90.4494,27204.0
2017-03-03 12:30:00,97.5,97.99,97.47,97.71,27718.0,90.4586,90.9132,90.4308,90.6535,27718.0
2017-03-03 13:00:00,97.7,97.73,97.51,97.66,19998.0,90.6442,90.672,90.4679,90.6071,19998.0
2017-03-03 13:30:00,97.67,97.68,97.39,97.55,16576.0,90.6164,90.6256,90.3566,90.505,16576.0
2017-03-03 14:00:00,97.55,97.63,97.44,97.55,36899.0,90.505,90.5792,90.403,90.505,36899.0
2017-03-03 14:30:00,97.56,97.66,97.53,97.6,25982.0,90.5143,90.6071,90.4865,90.5514,25982.0
2017-03-03 15:00:00,97.58,97.75,97.54,97.71,28138.0,90.5329,90.6906,90.4957,90.6535,28138.0
2017-03-03 15:30:00,97.7,97.99,97.63,97.82,139358.0,90.6442,90.9132,90.5792,90.7555,139358.0
2017-03-06 09:30:00,97.65,98.18,97.4,98.18,20669.0,90.5978,91.0895,90.3659,91.0895,20669.0
2017-03-06 10:00:00,98.11,98.37,97.89,98.1,30162.0,91.0246,91.2658,90.8205,91.0153,30162.0
2017-03-06 10:30:00,98.11,98.33,97.9,98.25,31710.0,91.0246,91.2287,90.8297,91.1545,31710.0
2017-03-06 11:00:00,98.27,98.63,98.2,98.61,21353.0,91.173,91.507,91.1081,91.4885,21353.0
2017-03-06 11:30:00,98.6,98.69,98.4,98.42,19005.0,91.4792,91.5627,91.2936,91.3122,19005.0
2017-03-06 12:00:00,98.43,98.6,98.36,98.54,24800.0,91.3215,91.4792,91.2565,91.4235,24800.0
2017-03-06 12:30:00,98.54,98.56,98.33,98.56,26921.0,91.4235,91.4421,91.2287,91.4421,26921.0
2017-03-06 13:00:00,98.56,98.73,98.56,98.67,14924.0,91.4421,91.5998,91.4421,91.5441,14924.0
2017-03-06 13:30:00,98.66,98.72,98.61,98.62,17009.0,91.5349,91.5905,91.4885,91.4978,17009.0
2017-03-06 14:00:00,98.63,98.74,98.61,98.62,28156.0,91.507,91.6091,91.4885,91.4978,28156.0
2017-03-06 14:30:00,98.61,98.73,98.5,98.54,15907.0,91.4885,91.5998,91.3864,91.4235,15907.0
2017-03-06 15:00:00,98.57,98.71,98.51,98.51,27804.0,91.4514,91.5813,91.3957,91.3957,27804.0
2017-03-06 15:30:00,98.52,98.74,98.5,98.54,108354.0,91.405,91.6091,91.3864,91.4235,108354.0
2017-03-07 09:30:00,98.19,98.58,97.92,98.05,27725.0,91.0988,91.4606,90.8483,90.9689,27725.0
2017-03-07 10:00:00,98.0,98.11,97.7,98.0,38398.0,90.9225,91.0246,90.6442,90.9225,38398.0
2017-03-07 10:30:00,97.91,98.16,97.79,97.86,34228.0,90.839,91.071,90.7277,90.7926,34228.0
2017-03-07 11:00:00,97.89,97.91,97.62,97.69,30575.0,90.8205,90.839,90.57,90.6349,30575.0
2017-03-07 11:30:00,97.69,97.69,97.4,97.41,30319.0,90.6349,90.6349,90.3659,90.3751,30319.0
2017-03-07 12:00:00,97.45,97.67,97.35,97.66,48621.0,90.4122,90.6164,90.3195,90.6071,48621.0
2017-03-07 12:30:00,97.64,97.7,97.55,97.7,18141.0,90.5885,90.6442,90.505,90.6442,18141.0
2017-03-07 13:00:00,97.7,97.7,97.38,97.38,19850.0,90.6442,90.6442,90.3473,90.3473,19850.0
2017-03-07 13:30:00,97.38,97.43,97.18,97.19,25626.0,90.3473,90.3937,90.1617,90.171,25626.0
2017-03-07 14:00:00,97.18,97.25,96.96,96.99,69391.0,90.1617,90.2267,89.9576,89.9855,69391.0
2017-03-07 14:30:00,97.0,97.17,96.93,97.12,45497.0,89.9947,90.1525,89.9298,90.1061,45497.0
2017-03-07 15:00:00,97.12,97.22,96.96,96.98,69970.0,90.1061,90.1989,89.9576,89.9762,69970.0
2017-03-07 15:30:00,96.98,96.98,96.51,96.59,200995.0,89.9762,89.9762,89.5401,89.6144,200995.0
2017-03-08 09:30:00,96.5,96.67,96.01,96.55,74958.0,89.5309,89.6886,89.0762,89.5772,74958.0
2017-03-08 10:00:00,96.52,96.8,96.43,96.8,87362.0,89.5494,89.8092,89.4659,89.8092,87362.0
2017-03-08 10:30:00,96.75,96.78,96.44,96.66,133375.0,89.7628,89.7906,89.4752,89.6793,133375.0
2017-03-08 11:00:00,96.7,96.75,96.57,96.73,25129.0,89.7164,89.7628,89.5958,89.7442,25129.0
2017-03-08 11:30:00,96.7,96.8,96.58,96.62,26092.0,89.7164,89.8092,89.6051,89.6422,26092.0
2017-03-08 12:00:00,96.63,97.0,96.59,96.99,28294.0,89.6515,89.9947,89.6144,89.9855,28294.0
2017-03-08 12:30:00,96.95,97.0,96.84,96.98,28344.0,89.9484,89.9947,89.8463,89.9762,28344.0
2017-03-08 13:00:00,96.97,97.24,96.96,97.07,14368.0,89.9669,90.2174,89.9576,90.0597,14368.0
2017-03-08 13:30:00,97.13,97.26,97.03,97.04,40310.0,90.1154,90.236,90.0226,90.0319,40310.0
2017-03-08 14:00:00,97.03,97.08,96.77,96.85,27379.0,90.0226,90.069,89.7814,89.8556,27379.0
2017-03-08 14:30:00,96.85,96.89,96.75,96.77,30738.0,89.8556,89.8927,89.7628,89.7814,30738.0
2017-03-08 15:00:00,96.77,96.84,96.74,96.76,119498.0,89.7814,89.8463,89.7535,89.7721,119498.0
2017-03-08 15:30:00,96.76,96.82,96.45,96.77,176121.0,89.7721,89.8277,89.4845,89.7814,176121.0
2017-03-09 09:30:00,96.85,97.38,96.78,96.91,66572.0,89.8556,90.3473,89.7906,89.9112,66572.0
2017-03-09 10:00:00,96.9,97.23,96.89,96.91,17587.0,89.902,90.2081,89.8927,89.9112,17587.0
2017-03-09 10:30:00,96.92,96.99,96.63,96.7,26814.0,89.9205,89.9855,89.6515,89.7164,26814.0
2017-03-09 11:00:00,96.68,96.94,96.55,96.59,48444.0,89.6979,89.9391,89.5772,89.6144,48444.0
2017-03-09 11:30:00,96.67,96.78,96.4,96.41,268637.0,89.6886,89.7906,89.4381,89.4474,268637.0
2017-03-09 12:00:00,96.41,96.65,96.39,96.55,35000.0,89.4474,89.67,89.4288,89.5772,35000.0
2017-03-09 12:30:00,96.55,96.59,96.51,96.52,15661.0,89.5772,89.6144,89.5401,89.5494,15661.0
2017-03-09 13:00:00,96.54,96.66,96.48,96.53,17913.0,89.568,89.6793,89.5123,89.5587,17913.0
2017-03-09 13:30:00,96.49,96.66,96.31,96.66,41720.0,89.5216,89.6793,89.3546,89.6793,41720.0
2017-03-09 14:00:00,96.67,96.69,96.23,96.34,72334.0,89.6886,89.7071,89.2804,89.3824,72334.0
2017-03-09 14:30:00,96.32,96.34,95.73,95.73,60869.0,89.3639,89.3824,88.8165,88.8165,60869.0
2017-03-09 15:00:00,95.74,96.14,95.71,95.89,62662.0,88.8257,89.1969,88.7979,88.9649,62662.0
2017-03-09 15:30:00,95.89,96.18,95.87,96.18,160066.0,88.9649,89.234,88.9464,89.234,160066.0
2017-03-10 09:30:00,96.79,97.09,96.43,96.78,73116.0,89.7999,90.0782,89.4659,89.7906,73116.0
2017-03-10 10:00:00,96.85,97.0,96.68,96.86,19127.0,89.8556,89.9947,89.6979,89.8649,19127.0
2017-03-10 10:30:00,96.72,96.77,96.43,96.57,67711.0,89.735,89.7814,89.4659,89.5958,67711.0
2017-03-10 11:00:00,96.57,96.66,96.28,96.55,21717.0,89.5958,89.6793,89.3267,89.5772,21717.0
2017-03-10 11:30:00,96.55,96.55,96.04,96.15,33980.0,89.5772,89.5772,89.1041,89.2061,33980.0
2017-03-10 12:00:00,96.15,96.41,96.05,96.37,27010.0,89.2061,89.4474,89.1134,89.4102,27010.0
2017-03-10 12:30:00,96.38,96.38,96.13,96.37,77633.0,89.4195,89.4195,89.1876,89.4102,77633.0
2017-03-10 13:00:00,96.38,96.45,96.12,96.45,38821.0,89.4195,89.4845,89.1783,89.4845,38821.0
2017-03-10 13:30:00,96.43,96.65,96.28,96.57,27151.0,89.4659,89.67,89.3267,89.5958,27151.0
2017-03-10 14:00:00,96.56,96.79,96.51,96.72,28667.0,89.5865,89.7999,89.5401,89.735,28667.0
2017-03-10 14:30:00,96.73,96.76,96.63,96.7,36857.0,89.7442,89.7721,89.6515,89.7164,36857.0
2017-03-10 15:00:00,96.71,96.94,96.66,96.94,51084.0,89.7257,89.9391,89.6793,89.9391,51084.0
2017-03-10 15:30:00,96.94,96.94,96.58,96.65,187711.0,89.9391,89.9391,89.6051,89.67,187711.0
2017-03-13 09:30:00,96.61,96.98,96.3,96.3,30465.0,89.6329,89.9762,89.3453,89.3453,30465.0
2017-03-13 10:00:00,96.31,96.54,96.14,96.37,19482.0,89.3546,89.568,89.1969,89.4102,19482.0
2017-03-13 10:30:00,96.35,96.41,95.83,95.9,51327.0,89.3917,89.4474,88.9092,88.9742,51327.0
2017-03-13 11:00:00,95.93,95.95,95.66,95.77,35427.0,89.002,89.0206,88.7515,88.8536,35427.0
2017-03-13 11:30:00,95.81,96.09,95.8,95.93,31230.0,88.8907,89.1505,88.8814,89.002,31230.0
2017-03-13 12:00:00,95.93,95.95,95.72,95.83,38530.0,89.002,89.0206,88.8072,88.9092,38530.0
2017-03-13 12:30:00,95.8,95.81,95.44,95.57,96007.0,88.8814,88.8907,88.5474,88.668,96007.0
2017-03-13 13:00:00,95.56,95.64,95.38,95.44,28253.0,88.6587,88.733,88.4917,88.5474,28253.0
2017-03-13 13:30:00,95.46,95.48,95.12,95.14,45059.0,88.566,88.5845,88.2505,88.2691,45059.0
2017-03-13 14:00:00,95.14,95.45,95.09,95.34,41617.0,88.2691,88.5567,88.2227,88.4546,41617.0
2017-03-13 14:30:00,95.36,95.52,95.25,95.36,49662.0,88.4732,88.6216,88.3711,88.4732,49662.0
2017-03-13 15:00:00,95.35,95.41,95.15,95.15,75771.0,88.4639,88.5196,88.2784,88.2784,75771.0
2017-03-13 15:30:00,95.15,95.33,95.06,95.25,192103.0,88.2784,88.4454,88.1949,88.3711,192103.0
2017-03-14 09:30:00,95.06,95.06,93.49,93.49,95464.0,88.1949,88.1949,86.7382,86.7382,95464.0
2017-03-14 10:00:00,93.5,94.13,93.36,93.41,121558.0,86.7475,87.332,86.6176,86.664,121558.0
2017-03-14 10:30:00,93.44,93.91,93.4,93.69,106875.0,86.6918,87.1279,86.6547,86.9238,106875.0
2017-03-14 11:00:00,93.73,94.13,93.65,93.99,118485.0,86.9609,87.332,86.8867,87.2021,118485.0
2017-03-14 11:30:00,94.04,94.17,93.87,94.06,36816.0,87.2485,87.3691,87.0908,87.2671,36816.0
2017-03-14 12:00:00,94.07,94.14,93.88,94.08,46310.0,87.2763,87.3413,87.1001,87.2856,46310.0
2017-03-14 12:30:00,94.06,94.17,93.92,93.99,47579.0,87.2671,87.3691,87.1372,87.2021,47579.0
2017-03-14 13:00:00,94.0,94.24,93.88,94.15,43340.0,87.2114,87.4341,87.1001,87.3506,43340.0
2017-03-14 13:30:00,94.14,94.36,94.1,94.21,57855.0,87.3413,87.5454,87.3042,87.4062,57855.0
2017-03-14 14:00:00,94.21,94.58,94.2,94.56,46772.0,87.4062,87.7495,87.397,87.731,46772.0
2017-03-14 14:30:00,94.53,94.72,94.43,94.52,75806.0,87.7031,87.8794,87.6103,87.6938,75806.0
2017-03-14 15:00:00,94.51,94.71,94.51,94.6,54679.0,87.6846,87.8701,87.6846,87.7681,54679.0
2017-03-14 15:30:00,94.61,94.71,94.42,94.44,138233.0,87.7773,87.8701,87.6011,87.6196,138233.0
2017-03-15 09:30:00,94.77,94.97,94.39,94.76,42598.0,87.9258,88.1114,87.5732,87.9165,42598.0
2017-03-15 10:00:00,94.77,94.95,94.47,94.65,43900.0,87.9258,88.0928,87.6475,87.8145,43900.0
2017-03-15 10:30:00,94.63,94.78,94.47,94.72,51384.0,87.7959,87.9351,87.6475,87.8794,51384.0
2017-03-15 11:00:00,94.73,94.85,94.6,94.6,27233.0,87.8887,88.0,87.7681,87.7681,27233.0
2017-03-15 11:30:00,94.58,94.71,94.46,94.61,19282.0,87.7495,87.8701,87.6382,87.7773,19282.0
2017-03-15 12:00:00,94.59,94.77,94.53,94.62,24429.0,87.7588,87.9258,87.7031,87.7866,24429.0
2017-03-15 12:30:00,94.6,94.82,94.54,94.68,27851.0,87.7681,87.9722,87.7124,87.8423,27851.0
2017-03-15 13:00:00,94.69,94.91,94.63,94.7,16724.0,87.8516,88.0557,87.7959,87.8608,16724.0
2017-03-15 13:30:00,94.71,94.95,94.62,94.95,21272.0,87.8701,88.0928,87.7866,88.0928,21272.0
2017-03-15 14:00:00,95.05,95.38,94.78,95.06,65951.0,88.1856,88.4917,87.9351,88.1949,65951.0
2017-03-15 14:30:00,95.1,95.26,94.88,95.11,35633.0,88.232,88.3804,88.0279,88.2412,35633.0
2017-03-15 15:00:00,95.17,95.49,95.1,95.38,33039.0,88.2969,88.5938,88.232,88.4917,33039.0
2017-03-15 15:30:00,95.41,95.45,95.05,95.08,158330.0,88.5196,88.5567,88.1856,88.2134,158330.0
2017-03-16 09:30:00,95.09,95.41,94.54,95.3,23641.0,88.2227,88.5196,87.7124,88.4175,23641.0
2017-03-16 10:00:00,95.33,95.36,95.02,95.3,39381.0,88.4454,88.4732,88.1577,88.4175,39381.0
2017-03-16 10:30:00,95.31,95.31,94.83,94.89,51318.0,88.4268,88.4268,87.9815,88.0371,51318.0
2017-03-16 11:00:00,94.92,94.98,94.74,94.84,16518.0,88.065,88.1206,87.898,87.9907,16518.0
2017-03-16 11:30:00,94.85,95.01,94.81,94.94,14320.0,88.0,88.1485,87.9629,88.0835,14320.0
2017-03-16 12:00:00,94.96,94.96,94.67,94.8,21032.0,88.1021,88.1021,87.833,87.9536,21032.0
2017-03-16 12:30:00,94.85,95.0,94.71,94.94,16300.0,88.0,88.1392,87.8701,88.0835,16300.0
2017-03-16 13:00:00,94.93,94.99,94.77,94.83,15228.0,88.0742,88.1299,87.9258,87.9815,15228.0
2017-03-16 13:30:00,94.81,95.0,94.76,94.76,20181.0,87.9629,88.1392,87.9165,87.9165,20181.0
2017-03-16 14:00:00,94.8,94.94,94.76,94.8,19302.0,87.9536,88.0835,87.9165,87.9536,19302.0
2017-03-16 14:30:00,94.81,94.82,94.37,94.39,34441.0,87.9629,87.9722,87.5547,87.5732,34441.0
2017-03-16 15:00:00,94.37,94.54,94.28,94.32,54147.0,87.5547,87.7124,87.4712,87.5083,54147.0
2017-03-16 15:30:00,94.35,94.5,94.31,94.46,140482.0,87.5361,87.6753,87.499,87.6382,140482.0
2017-03-17 09:30:00,94.68,94.93,93.9,93.9,210436.0,87.8423,88.0742,87.1186,87.1186,210436.0
2017-03-17 10:00:00,93.9,94.0,93.66,93.74,48535.0,87.1186,87.2114,86.896,86.9702,48535.0
2017-03-17 10:30:00,93.77,93.86,93.57,93.68,29618.0,86.998,87.0815,86.8125,86.9145,29618.0
2017-03-17 11:00:00,93.68,93.92,93.42,93.63,44764.0,86.9145,87.1372,86.6733,86.8681,44764.0
2017-03-17 11:30:00,93.63,93.74,93.46,93.64,27460.0,86.8681,86.9702,86.7104,86.8774,27460.0
2017-03-17 12:00:00,93.71,94.04,93.66,93.93,33243.0,86.9423,87.2485,86.896,87.1465,33243.0
2017-03-17 12:30:00,93.93,94.16,93.85,93.94,24692.0,87.1465,87.3598,87.0722,87.1557,24692.0
2017-03-17 13:00:00,93.94,94.11,93.93,94.01,21374.0,87.1557,87.3135,87.1465,87.2207,21374.0
2017-03-17 13:30:00,94.0,94.17,93.92,94.01,18095.0,87.2114,87.3691,87.1372,87.2207,18095.0
2017-03-17 14:00:00,94.01,94.15,93.99,94.0,18423.0,87.2207,87.3506,87.2021,87.2114,18423.0
2017-03-17 14:30:00,94.02,94.12,93.99,94.02,31023.0,87.23,87.3227,87.2021,87.23,31023.0
2017-03-17 15:00:00,94.02,94.04,93.64,93.65,47732.0,87.23,87.2485,86.8774,86.8867,47732.0
2017-03-17 15:30:00,93.65,94.12,93.63,93.95,374813.0,86.8867,87.3227,86.8681,87.165,374813.0
2017-03-20 09:30:00,93.99,93.99,93.12,93.28,27998.0,87.2021,87.2021,86.395,86.5434,27998.0
2017-03-20 10:00:00,93.25,93.46,93.02,93.18,40202.0,86.5156,86.7104,86.3022,86.4506,40202.0
2017-03-20 10:30:00,93.14,93.26,92.92,93.11,27250.0,86.4135,86.5248,86.2094,86.3857,27250.0
2017-03-20 11:00:00,93.14,93.42,93.05,93.05,39039.0,86.4135,86.6733,86.33,86.33,39039.0
2017-03-20 11:30:00,93.04,93.34,92.94,93.22,24371.0,86.3207,86.5991,86.228,86.4877,24371.0
2017-03-20 12:00:00,93.24,93.3,93.03,93.11,33071.0,86.5063,86.562,86.3115,86.3857,33071.0
2017-03-20 12:30:00,93.12,93.15,92.95,93.04,28622.0,86.395,86.4228,86.2372,86.3207,28622.0
2017-03-20 13:00:00,93.04,93.22,92.99,93.07,24495.0,86.3207,86.4877,86.2743,86.3486,24495.0
2017-03-20 13:30:00,93.12,93.18,92.63,92.86,41709.0,86.395,86.4506,85.9403,86.1537,41709.0
2017-03-20 14:00:00,92.83,93.24,92.79,93.11,38467.0,86.1259,86.5063,86.0888,86.3857,38467.0
2017-03-20 14:30:00,93.1,93.2,92.88,92.9,35546.0,86.3764,86.4692,86.1723,86.1908,35546.0
2017-03-20 15:00:00,92.86,93.06,92.86,92.95,92579.0,86.1537,86.3393,86.1537,86.2372,92579.0
2017-03-20 15:30:00,92.97,93.11,92.84,92.9,141194.0,86.2558,86.3857,86.1352,86.1908,141194.0
2017-03-21 09:30:00,93.17,93.19,92.4,92.49,22875.0,86.4413,86.4599,85.727,85.8105,22875.0
2017-03-21 10:00:00,92.52,92.52,91.54,91.61,35632.0,85.8383,85.8383,84.9291,84.994,35632.0
2017-03-21 10:30:00,91.64,91.94,91.47,91.57,26181.0,85.0218,85.3002,84.8641,84.9569,26181.0
2017-03-21 11:00:00,91.54,91.82,91.38,91.65,133570.0,84.9291,85.1888,84.7806,85.0311,133570.0
2017-03-21 11:30:00,91.64,92.17,91.46,92.17,57494.0,85.0218,85.5136,84.8548,85.5136,57494.0
2017-03-21 12:00:00,92.14,92.33,91.9,92.03,47943.0,85.4857,85.662,85.2631,85.3837,47943.0
2017-03-21 12:30:00,92.04,92.12,91.82,91.96,26296.0,85.393,85.4672,85.1888,85.3187,26296.0
2017-03-21 13:00:00,91.96,92.11,91.86,92.06,31630.0,85.3187,85.4579,85.226,85.4115,31630.0
2017-03-21 13:30:00,92.1,92.12,91.62,91.63,38768.0,85.4486,85.4672,85.0033,85.0126,38768.0
2017-03-21 14:00:00,91.67,92.13,91.6,91.83,174270.0,85.0497,85.4765,84.9847,85.1981,174270.0
2017-03-21 14:30:00,91.86,91.99,91.72,91.9,59834.0,85.226,85.3466,85.0961,85.2631,59834.0
2017-03-21 15:00:00,91.92,91.99,91.83,91.87,54971.0,85.2816,85.3466,85.1981,85.2352,54971.0
2017-03-21 15:30:00,91.85,91.85,91.3,91.62,176312.0,85.2167,85.2167,84.7064,85.0033,176312.0
2017-03-22 09:30:00,91.92,92.08,91.45,91.64,66700.0,85.2816,85.4301,84.8456,85.0218,66700.0
2017-03-22 10:00:00,91.64,91.74,91.38,91.44,36668.0,85.0218,85.1146,84.7806,84.8363,36668.0
2017-03-22 10:30:00,91.36,91.88,91.19,91.8,49308.0,84.7621,85.2445,84.6043,85.1703,49308.0
2017-03-22 11:00:00,91.77,92.24,91.73,92.08,84568.0,85.1425,85.5785,85.1053,85.4301,84568.0
2017-03-22 11:30:00,92.07,92.31,91.84,91.88,72512.0,85.4208,85.6435,85.2074,85.2445,72512.0
2017-03-22 12:00:00,91.9,91.96,91.63,91.81,64627.0,85.2631,85.3187,85.0126,85.1796,64627.0
2017-03-22 12:30:00,91.82,91.83,91.62,91.66,38971.0,85.1888,85.1981,85.0033,85.0404,38971.0
2017-03-22 13:00:00,91.68,91.84,91.51,91.77,34028.0,85.059,85.2074,84.9012,85.1425,34028.0
2017-03-22 13:30:00,91.77,91.93,91.55,91.61,26774.0,85.1425,85.2909,84.9383,84.994,26774.0
2017-03-22 14:00:00,91.61,91.84,91.59,91.72,23694.0,84.994,85.2074,84.9755,85.0961,23694.0
2017-03-22 14:30:00,91.73,91.8,91.61,91.8,56510.0,85.1053,85.1703,84.994,85.1703,56510.0
2017-03-22 15:00:00,91.8,91.83,91.63,91.7,60251.0,85.1703,85.1981,85.0126,85.0775,60251.0
2017-03-22 15:30:00,91.71,91.81,91.61,91.7,126318.0,85.0868,85.1796,84.994,85.0775,126318.0
2017-03-23 09:30:00,91.61,91.85,91.05,91.37,46012.0,84.994,85.2167,84.4744,84.7713,46012.0
2017-03-23 10:00:00,91.4,91.58,91.27,91.48,37344.0,84.7992,84.9662,84.6786,84.8734,37344.0
2017-03-23 10:30:00,91.49,91.58,91.41,91.51,61701.0,84.8827,84.9662,84.8085,84.9012,61701.0
2017-03-23 11:00:00,91.54,91.85,91.51,91.72,58518.0,84.9291,85.2167,84.9012,85.0961,58518.0
2017-03-23 11:30:00,91.79,91.79,91.49,91.55,15624.0,85.161,85.161,84.8827,84.9383,15624.0
2017-03-23 12:00:00,91.6,91.72,91.52,91.6,32879.0,84.9847,85.0961,84.9105,84.9847,32879.0
2017-03-23 12:30:00,91.6,91.66,91.45,91.61,28552.0,84.9847,85.0404,84.8456,84.994,28552.0
2017-03-23 13:00:00,91.6,91.62,91.04,91.11,20911.0,84.9847,85.0033,84.4652,84.5301,20911.0
2017-03-23 13:30:00,91.19,91.35,91.09,91.32,17107.0,84.6043,84.7528,84.5116,84.725,17107.0
2017-03-23 14:00:00,91.29,91.33,91.15,91.28,21948.0,84.6971,84.7342,84.5672,84.6878,21948.0
2017-03-23 14:30:00,91.28,91.39,91.15,91.15,25133.0,84.6878,84.7899,84.5672,84.5672,25133.0
2017-03-23 15:00:00,91.16,91.26,90.89,90.92,61961.0,84.5765,84.6693,84.326,84.3538,61961.0
2017-03-23 15:30:00,90.94,91.04,90.71,90.81,161202.0,84.3724,84.4652,84.159,84.2518,161202.0
2017-03-24 09:30:00,91.16,91.75,90.63,91.2,35341.0,84.5765,85.1239,84.0848,84.6136,35341.0
2017-03-24 10:00:00,91.2,91.41,90.98,91.29,36421.0,84.6136,84.8085,84.4095,84.6971,36421.0
2017-03-24 10:30:00,91.27,91.3,90.89,90.96,25420.0,84.6786,84.7064,84.326,84.3909,25420.0
2017-03-24 11:00:00,90.89,91.1,90.68,90.88,38787.0,84.326,84.5208,84.1312,84.3167,38787.0
2017-03-24 11:30:00,90.92,91.07,90.82,90.95,23633.0,84.3538,84.493,84.2611,84.3817,23633.0
2017-03-24 12:00:00,90.95,91.06,90.61,90.96,66718.0,84.3817,84.4837,84.0662,84.3909,66718.0
2017-03-24 12:30:00,90.94,91.0,90.7,90.86,24123.0,84.3724,84.4281,84.1497,84.2982,24123.0
2017-03-24 13:00:00,90.86,90.95,90.64,90.87,21992.0,84.2982,84.3817,84.0941,84.3074,21992.0
2017-03-24 13:30:00,90.87,90.87,90.42,90.48,27576.0,84.3074,84.3074,83.8899,83.9456,27576.0
2017-03-24 14:00:00,90.54,90.58,90.37,90.44,29449.0,84.0013,84.0384,83.8436,83.9085,29449.0
2017-03-24 14:30:00,90.45,90.5,90.13,90.13,54726.0,83.9178,83.9642,83.6209,83.6209,54726.0
2017-03-24 15:00:00,90.2,90.24,89.92,90.21,61285.0,83.6858,83.7229,83.4261,83.6951,61285.0
2017-03-24 15:30:00,90.18,90.55,90.01,90.27,280485.0,83.6673,84.0106,83.5096,83.7508,280485.0
2017-03-27 09:30:00,89.04,89.64,88.7,89.42,221724.0,82.6096,83.1663,82.2942,82.9622,221724.0
2017-03-27 10:00:00,89.39,89.61,89.22,89.58,83617.0,82.9343,83.1384,82.7766,83.1106,83617.0
2017-03-27 10:30:00,89.51,89.98,89.46,89.87,83604.0,83.0457,83.4817,82.9993,83.3797,83604.0
2017-03-27 11:00:00,89.87,89.99,89.72,89.91,43436.0,83.3797,83.491,83.2405,83.4168,43436.0
2017-03-27 11:30:00,89.9,90.0,89.76,89.95,44620.0,83.4075,83.5003,83.2776,83.4539,44620.0
2017-03-27 12:00:00,89.97,90.05,89.86,89.92,124369.0,83.4724,83.5467,83.3704,83.4261,124369.0
2017-03-27 12:30:00,89.91,90.29,89.76,90.28,56233.0,83.4168,83.7693,83.2776,83.7601,56233.0
2017-03-27 13:00:00,90.27,90.46,90.19,90.19,24145.0,83.7508,83.9271,83.6766,83.6766,24145.0
2017-03-27 13:30:00,90.18,90.41,90.16,90.37,31364.0,83.6673,83.8807,83.6487,83.8436,31364.0
2017-03-27 14:00:00,90.35,90.65,90.24,90.55,61987.0,83.825,84.1033,83.7229,84.0106,61987.0
2017-03-27 14:30:00,90.55,90.67,90.51,90.61,37441.0,84.0106,84.1219,83.9734,84.0662,37441.0
2017-03-27 15:00:00,90.57,90.62,90.31,90.47,63128.0,84.0291,84.0755,83.7879,83.9363,63128.0
2017-03-27 15:30:00,90.47,90.66,90.46,90.54,175764.0,83.9363,84.1126,83.9271,84.0013,175764.0
2017-03-28 09:30:00,90.6,91.17,89.42,90.92,51696.0,84.0569,84.5858,82.9622,84.3538,51696.0
2017-03-28 10:00:00,90.93,91.72,90.93,91.64,79731.0,84.3631,85.0961,84.3631,85.0218,79731.0
2017-03-28 10:30:00,91.62,92.47,91.62,92.47,129375.0,85.0033,85.7919,85.0033,85.7919,129375.0
2017-03-28 11:00:00,92.49,92.95,92.43,92.73,141620.0,85.8105,86.2372,85.7548,86.0331,141620.0
2017-03-28 11:30:00,92.71,92.78,92.41,92.41,49771.0,86.0146,86.0795,85.7362,85.7362,49771.0
2017-03-28 12:00:00,92.37,92.5,92.02,92.11,46130.0,85.6991,85.8197,85.3744,85.4579,46130.0
2017-03-28 12:30:00,92.11,92.22,91.93,92.1,18290.0,85.4579,85.56,85.2909,85.4486,18290.0
2017-03-28 13:00:00,92.14,92.22,92.04,92.11,15704.0,85.4857,85.56,85.393,85.4579,15704.0
2017-03-28 13:30:00,92.1,92.58,92.04,92.56,18496.0,85.4486,85.894,85.393,85.8754,18496.0
2017-03-28 14:00:00,92.51,92.77,92.4,92.64,22621.0,85.829,86.0702,85.727,85.9496,22621.0
2017-03-28 14:30:00,92.64,92.71,92.46,92.56,44228.0,85.9496,86.0146,85.7826,85.8754,44228.0
2017-03-28 15:00:00,92.58,92.7,92.45,92.65,61371.0,85.894,86.0053,85.7733,85.9589,61371.0
2017-03-28 15:30:00,92.66,92.7,92.3,92.31,183501.0,85.9682,86.0053,85.6342,85.6435,183501.0
2017-03-29 09:30:00,91.85,92.19,91.82,92.08,31020.0,85.2167,85.5321,85.1888,85.4301,31020.0
2017-03-29 10:00:00,92.08,92.21,92.0,92.02,31847.0,85.4301,85.5507,85.3558,85.3744,31847.0
2017-03-29 10:30:00,92.06,92.24,92.05,92.24,30382.0,85.4115,85.5785,85.4022,85.5785,30382.0
2017-03-29 11:00:00,92.2,92.26,91.62,91.7,24537.0,85.5414,85.5971,85.0033,85.0775,24537.0
2017-03-29 11:30:00,91.67,91.75,91.5,91.66,25090.0,85.0497,85.1239,84.892,85.0404,25090.0
2017-03-29 12:00:00,91.66,91.88,91.65,91.8,11578.0,85.0404,85.2445,85.0311,85.1703,11578.0
2017-03-29 12:30:00,91.77,91.8,91.42,91.47,79257.0,85.1425,85.1703,84.8177,84.8641,79257.0
2017-03-29 13:00:00,91.47,91.54,90.41,91.08,323159.0,84.8641,84.9291,83.8807,84.5023,323159.0
2017-03-29 13:30:00,91.1,91.4,91.07,91.2,118398.0,84.5208,84.7992,84.493,84.6136,118398.0
2017-03-29 14:00:00,91.2,91.26,91.05,91.2,112172.0,84.6136,84.6693,84.4744,84.6136,112172.0
2017-03-29 14:30:00,91.19,91.26,91.0,91.05,74104.0,84.6043,84.6693,84.4281,84.4744,74104.0
2017-03-29 15:00:00,91.05,91.29,91.01,91.25,117439.0,84.4744,84.6971,84.4373,84.66,117439.0
2017-03-29 15:30:00,91.25,91.33,91.09,91.16,227189.0,84.66,84.7342,84.5116,84.5765,227189.0
2017-03-30 09:30:00,90.88,91.57,90.88,91.48,51112.0,84.3167,84.9569,84.3167,84.8734,51112.0
2017-03-30 10:00:00,91.5,91.67,91.29,91.52,39459.0,84.892,85.0497,84.6971,84.9105,39459.0
2017-03-30 10:30:00,91.52,91.92,91.49,91.56,50715.0,84.9105,85.2816,84.8827,84.9476,50715.0
2017-03-30 11:00:00,91.57,91.85,91.52,91.83,34807.0,84.9569,85.2167,84.9105,85.1981,34807.0
2017-03-30 11:30:00,91.78,91.89,91.68,91.81,28901.0,85.1517,85.2538,85.059,85.1796,28901.0
2017-03-30 12:00:00,91.77,91.87,91.69,91.73,25567.0,85.1425,85.2352,85.0682,85.1053,25567.0
2017-03-30 12:30:00,91.74,91.75,91.46,91.53,24380.0,85.1146,85.1239,84.8548,84.9198,24380.0
2017-03-30 13:00:00,91.5,91.63,91.49,91.55,18562.0,84.892,85.0126,84.8827,84.9383,18562.0
2017-03-30 13:30:00,91.55,91.69,91.52,91.61,13141.0,84.9383,85.0682,84.9105,84.994,13141.0
2017-03-30 14:00:00,91.64,91.7,91.6,91.64,20687.0,85.0218,85.0775,84.9847,85.0218,20687.0
2017-03-30 14:30:00,91.62,91.77,91.61,91.73,27885.0,85.0033,85.1425,84.994,85.1053,27885.0
2017-03-30 15:00:00,91.72,92.0,91.68,91.91,36268.0,85.0961,85.3558,85.059,85.2723,36268.0
2017-03-30 15:30:00,91.93,91.95,91.8,91.9,122477.0,85.2909,85.3095,85.1703,85.2631,122477.0
2017-03-31 09:30:00,91.42,91.89,90.99,91.83,40046.0,84.8177,85.2538,84.4188,85.1981,40046.0
2017-03-31 10:00:00,91.72,91.87,91.65,91.78,20141.0,85.0961,85.2352,85.0311,85.1517,20141.0
2017-03-31 10:30:00,91.78,91.98,91.69,91.8,20614.0,85.1517,85.3373,85.0682,85.1703,20614.0
2017-03-31 11:00:00,91.8,91.9,91.75,91.86,21771.0,85.1703,85.2631,85.1239,85.226,21771.0
2017-03-31 11:30:00,91.84,92.04,91.8,91.89,15562.0,85.2074,85.393,85.1703,85.2538,15562.0
2017-03-31 12:00:00,91.88,91.88,91.63,91.85,15584.0,85.2445,85.2445,85.0126,85.2167,15584.0
2017-03-31 12:30:00,91.89,91.9,91.71,91.78,8717.0,85.2538,85.2631,85.0868,85.1517,8717.0
2017-03-31 13:00:00,91.81,92.11,91.77,92.11,17742.0,85.1796,85.4579,85.1425,85.4579,17742.0
2017-03-31 13:30:00,92.14,92.16,91.99,92.0,25127.0,85.4857,85.5043,85.3466,85.3558,25127.0
2017-03-31 14:00:00,91.99,92.04,91.79,91.95,23656.0,85.3466,85.393,85.161,85.3095,23656.0
2017-03-31 14:30:00,91.97,92.04,91.93,92.01,28184.0,85.328,85.393,85.2909,85.3651,28184.0
2017-03-31 15:00:00,92.0,92.02,91.91,91.96,51883.0,85.3558,85.3744,85.2723,85.3187,51883.0
2017-03-31 15:30:00,91.97,92.01,91.7,91.74,133727.0,85.328,85.3651,85.0775,85.1146,133727.0
2017-04-03 09:30:00,92.04,92.53,91.9,92.09,44686.0,85.393,85.8476,85.2631,85.4393,44686.0
2017-04-03 10:00:00,92.12,92.19,91.72,92.19,51675.0,85.4672,85.5321,85.0961,85.5321,51675.0
2017-04-03 10:30:00,92.2,92.4,91.58,91.6,75595.0,85.5414,85.727,84.9662,84.9847,75595.0
2017-04-03 11:00:00,91.59,91.71,91.24,91.28,41051.0,84.9755,85.0868,84.6507,84.6878,41051.0
2017-04-03 11:30:00,91.29,91.31,91.0,91.22,29226.0,84.6971,84.7157,84.4281,84.6322,29226.0
2017-04-03 12:00:00,91.19,91.21,90.99,91.2,23349.0,84.6043,84.6229,84.4188,84.6136,23349.0
2017-04-03 12:30:00,91.24,91.24,90.92,90.92,22542.0,84.6507,84.6507,84.3538,84.3538,22542.0
2017-04-03 13:00:00,90.96,91.09,90.93,91.02,29498.0,84.3909,84.5116,84.3631,84.4466,29498.0
2017-04-03 13:30:00,91.02,91.02,90.59,90.59,34761.0,84.4466,84.4466,84.0477,84.0477,34761.0
2017-04-03 14:00:00,90.62,90.67,90.5,90.66,30332.0,84.0755,84.1219,83.9642,84.1126,30332.0
2017-04-03 14:30:00,90.61,91.05,90.55,91.0,42874.0,84.0662,84.4744,84.0106,84.4281,42874.0
2017-04-03 15:00:00,91.03,91.13,90.7,90.8,46755.0,84.4559,84.5487,84.1497,84.2425,46755.0
2017-04-03 15:30:00,90.79,90.8,90.36,90.38,300007.0,84.2332,84.2425,83.8343,83.8528,300007.0
2017-04-04 09:30:00,90.29,91.27,90.21,91.25,84665.0,83.7693,84.6786,83.6951,84.66,84665.0
2017-04-04 10:00:00,91.28,91.53,91.07,91.17,53383.0,84.6878,84.9198,84.493,84.5858,53383.0
2017-04-04 10:30:00,91.17,91.45,91.02,91.04,31917.0,84.5858,84.8456,84.4466,84.4652,31917.0
2017-04-04 11:00:00,91.04,91.49,91.01,91.41,29495.0,84.4652,84.8827,84.4373,84.8085,29495.0
2017-04-04 11:30:00,91.41,91.54,91.32,91.5,25164.0,84.8085,84.9291,84.725,84.892,25164.0
2017-04-04 12:00:00,91.53,91.63,91.38,91.39,33677.0,84.9198,85.0126,84.7806,84.7899,33677.0
2017-04-04 12:30:00,91.38,91.47,91.29,91.35,30844.0,84.7806,84.8641,84.6971,84.7528,30844.0
2017-04-04 13:00:00,91.35,91.35,91.17,91.28,31168.0,84.7528,84.7528,84.5858,84.6878,31168.0
2017-04-04 13:30:00,91.3,91.39,91.2,91.32,25085.0,84.7064,84.7899,84.6136,84.725,25085.0
2017-04-04 14:00:00,91.34,91.47,91.26,91.4,42787.0,84.7435,84.8641,84.6693,84.7992,42787.0
2017-04-04 14:30:00,91.38,91.5,91.2,91.37,60325.0,84.7806,84.892,84.6136,84.7713,60325.0
2017-04-04 15:00:00,91.38,91.8,91.38,91.78,128805.0,84.7806,85.1703,84.7806,85.1517,128805.0
2017-04-04 15:30:00,91.78,92.0,91.75,91.96,271455.0,85.1517,85.3558,85.1239,85.3187,271455.0
2017-04-05 09:30:00,92.29,93.28,92.03,93.23,65524.0,85.6249,86.5434,85.3837,86.497,65524.0
2017-04-05 10:00:00,93.2,93.26,92.65,92.91,67962.0,86.4692,86.5248,85.9589,86.2001,67962.0
2017-04-05 10:30:00,92.9,92.95,92.65,92.66,53855.0,86.1908,86.2372,85.9589,85.9682,53855.0
2017-04-05 11:00:00,92.68,92.74,92.56,92.61,74511.0,85.9867,86.0424,85.8754,85.9218,74511.0
2017-04-05 11:30:00,92.6,92.96,92.58,92.68,47863.0,85.9125,86.2465,85.894,85.9867,47863.0
2017-04-05 12:00:00,92.65,92.79,92.57,92.67,33080.0,85.9589,86.0888,85.8847,85.9775,33080.0
2017-04-05 12:30:00,92.7,92.81,92.63,92.66,22006.0,86.0053,86.1073,85.9403,85.9682,22006.0
2017-04-05 13:00:00,92.66,92.8,92.57,92.59,31320.0,85.9682,86.0981,85.8847,85.9032,31320.0
2017-04-05 13:30:00,92.59,92.79,92.58,92.64,77704.0,85.9032,86.0888,85.894,85.9496,77704.0
2017-04-05 14:00:00,92.61,93.01,92.56,92.84,122009.0,85.9218,86.2929,85.8754,86.1352,122009.0
2017-04-05 14:30:00,92.83,92.85,92.56,92.61,99527.0,86.1259,86.1445,85.8754,85.9218,99527.0
2017-04-05 15:00:00,92.63,92.86,92.31,92.55,132803.0,85.9403,86.1537,85.6435,85.8661,132803.0
2017-04-05 15:30:00,92.55,92.56,92.24,92.36,312128.0,85.8661,85.8754,85.5785,85.6898,312128.0
2017-04-06 09:30:00,92.31,93.06,92.04,92.14,90077.0,85.6435,86.3393,85.393,85.4857,90077.0
2017-04-06 10:00:00,92.26,92.63,92.15,92.61,64321.0,85.5971,85.9403,85.495,85.9218,64321.0
2017-04-06 10:30:00,92.59,92.8,92.44,92.47,105498.0,85.9032,86.0981,85.7641,85.7919,105498.0
2017-04-06 11:00:00,92.48,93.03,92.46,92.94,39847.0,85.8012,86.3115,85.7826,86.228,39847.0
2017-04-06 11:30:00,92.94,92.94,92.47,92.54,28722.0,86.228,86.228,85.7919,85.8568,28722.0
2017-04-06 12:00:00,92.55,92.58,92.08,92.22,125276.0,85.8661,85.894,85.4301,85.56,125276.0
2017-04-06 12:30:00,92.22,92.27,92.06,92.09,113821.0,85.56,85.6063,85.4115,85.4393,113821.0
2017-04-06 13:00:00,92.09,92.38,92.0,92.13,70829.0,85.4393,85.7084,85.3558,85.4765,70829.0
2017-04-06 13:30:00,92.13,92.14,91.76,91.79,80032.0,85.4765,85.4857,85.1332,85.161,80032.0
2017-04-06 14:00:00,91.8,91.86,91.57,91.57,56031.0,85.1703,85.226,84.9569,84.9569,56031.0
2017-04-06 14:30:00,91.6,91.86,91.59,91.64,50331.0,84.9847,85.226,84.9755,85.0218,50331.0
2017-04-06 15:00:00,91.64,92.36,91.64,92.27,164279.0,85.0218,85.6898,85.0218,85.6063,164279.0
2017-04-06 15:30:00,92.27,92.32,92.0,92.27,214180.0,85.6063,85.6527,85.3558,85.6063,214180.0
2017-04-07 09:30:00,92.11,92.11,91.37,91.55,36972.0,85.4579,85.4579,84.7713,84.9383,36972.0
2017-04-07 10:00:00,91.52,91.94,91.52,91.88,16055.0,84.9105,85.3002,84.9105,85.2445,16055.0
2017-04-07 10:30:00,91.79,92.0,91.49,91.49,22575.0,85.161,85.3558,84.8827,84.8827,22575.0
2017-04-07 11:00:00,91.54,91.56,91.11,91.41,69483.0,84.9291,84.9476,84.5301,84.8085,69483.0
2017-04-07 11:30:00,91.38,91.42,91.22,91.39,30892.0,84.7806,84.8177,84.6322,84.7899,30892.0
2017-04-07 12:00:00,91.42,91.63,91.4,91.63,34101.0,84.8177,85.0126,84.7992,85.0126,34101.0
2017-04-07 12:30:00,91.63,91.7,91.4,91.44,54087.0,85.0126,85.0775,84.7992,84.8363,54087.0
2017-04-07 13:00:00,91.47,91.49,91.38,91.45,85100.0,84.8641,84.8827,84.7806,84.8456,85100.0
2017-04-07 13:30:00,91.43,91.66,91.39,91.44,42372.0,84.827,85.0404,84.7899,84.8363,42372.0
2017-04-07 14:00:00,91.47,91.68,91.47,91.64,16180.0,84.8641,85.059,84.8641,85.0218,16180.0
2017-04-07 14:30:00,91.63,91.65,91.52,91.57,30933.0,85.0126,85.0311,84.9105,84.9569,30933.0
2017-04-07 15:00:00,91.56,91.68,91.54,91.63,35441.0,84.9476,85.059,84.9291,85.0126,35441.0
2017-04-07 15:30:00,91.62,91.64,91.02,91.08,275241.0,85.0033,85.0218,84.4466,84.5023,275241.0
2017-04-10 09:30:00,91.59,93.04,91.59,92.69,108721.0,84.9755,86.3207,84.9755,85.996,108721.0
2017-04-10 10:00:00,92.72,93.81,92.68,93.66,134632.0,86.0238,87.0351,85.9867,86.896,134632.0
2017-04-10 10:30:00,93.67,94.08,93.43,93.45,61345.0,86.9052,87.2856,86.6826,86.7011,61345.0
2017-04-10 11:00:00,93.44,93.77,93.42,93.75,52592.0,86.6918,86.998,86.6733,86.9795,52592.0
2017-04-10 11:30:00,93.72,93.76,93.05,93.1,53584.0,86.9516,86.9887,86.33,86.3764,53584.0
2017-04-10 12:00:00,93.1,93.25,92.88,93.21,52858.0,86.3764,86.5156,86.1723,86.4785,52858.0
2017-04-10 12:30:00,93.21,93.53,93.17,93.46,34232.0,86.4785,86.7753,86.4413,86.7104,34232.0
2017-04-10 13:00:00,93.47,93.54,93.29,93.31,23115.0,86.7197,86.7846,86.5527,86.5712,23115.0
2017-04-10 13:30:00,93.32,93.65,93.32,93.55,40550.0,86.5805,86.8867,86.5805,86.7939,40550.0
2017-04-10 14:00:00,93.58,93.58,93.16,93.2,32562.0,86.8217,86.8217,86.4321,86.4692,32562.0
2017-04-10 14:30:00,93.2,93.58,93.19,93.48,24488.0,86.4692,86.8217,86.4599,86.729,24488.0
2017-04-10 15:00:00,93.5,93.62,93.21,93.22,46581.0,86.7475,86.8588,86.4785,86.4877,46581.0
2017-04-10 15:30:00,93.22,93.26,93.05,93.22,110668.0,86.4877,86.5248,86.33,86.4877,110668.0
2017-04-11 09:30:00,91.43,91.5,90.21,90.99,218482.0,84.827,84.892,83.6951,84.4188,218482.0
2017-04-11 10:00:00,90.97,91.26,90.58,91.2,70337.0,84.4002,84.6693,84.0384,84.6136,70337.0
2017-04-11 10:30:00,91.15,91.16,90.63,90.83,42779.0,84.5672,84.5765,84.0848,84.2703,42779.0
2017-04-11 11:00:00,90.79,91.03,90.55,90.61,33877.0,84.2332,84.4559,84.0106,84.0662,33877.0
2017-04-11 11:30:00,90.61,90.95,90.58,90.85,16856.0,84.0662,84.3817,84.0384,84.2889,16856.0
2017-04-11 12:00:00,90.77,91.39,90.74,91.26,26083.0,84.2147,84.7899,84.1868,84.6693,26083.0
2017-04-11 12:30:00,91.21,91.38,90.96,91.05,20959.0,84.6229,84.7806,84.3909,84.4744,20959.0
2017-04-11 13:00:00,91.12,91.48,91.12,91.47,50622.0,84.5394,84.8734,84.5394,84.8641,50622.0
2017-04-11 13:30:00,91.47,91.5,91.3,91.43,47000.0,84.8641,84.892,84.7064,84.827,47000.0
2017-04-11 14:00:00,91.48,91.6,91.35,91.5,34602.0,84.8734,84.9847,84.7528,84.892,34602.0
2017-04-11 14:30:00,91.51,91.6,91.38,91.42,71986.0,84.9012,84.9847,84.7806,84.8177,71986.0
2017-04-11 15:00:00,91.42,91.64,91.23,91.25,117713.0,84.8177,85.0218,84.6415,84.66,117713.0
2017-04-11 15:30:00,91.23,91.63,91.23,91.61,204002.0,84.6415,85.0126,84.6415,84.994,204002.0
2017-04-12 09:30:00,91.65,91.89,90.4,91.71,67610.0,85.0311,85.2538,83.8714,85.0868,67610.0
2017-04-12 10:00:00,91.75,91.79,91.45,91.49,57859.0,85.1239,85.161,84.8456,84.8827,57859.0
2017-04-12 10:30:00,91.52,91.64,90.81,90.88,46620.0,84.9105,85.0218,84.2518,84.3167,46620.0
2017-04-12 11:00:00,90.9,91.23,90.82,91.12,58051.0,84.3353,84.6415,84.2611,84.5394,58051.0
2017-04-12 11:30:00,91.09,91.15,90.63,90.84,36952.0,84.5116,84.5672,84.0848,84.2796,36952.0
2017-04-12 12:00:00,90.83,90.98,90.78,90.79,21085.0,84.2703,84.4095,84.2239,84.2332,21085.0
2017-04-12 12:30:00,90.83,90.97,90.75,90.81,18642.0,84.2703,84.4002,84.1961,84.2518,18642.0
2017-04-12 13:00:00,90.84,91.07,90.82,90.9,22057.0,84.2796,84.493,84.2611,84.3353,22057.0
2017-04-12 13:30:00,90.9,91.01,90.82,90.98,26134.0,84.3353,84.4373,84.2611,84.4095,26134.0
2017-04-12 14:00:00,90.97,91.01,90.83,90.99,28123.0,84.4002,84.4373,84.2703,84.4188,28123.0
2017-04-12 14:30:00,90.95,90.99,90.62,90.78,35123.0,84.3817,84.4188,84.0755,84.2239,35123.0
2017-04-12 15:00:00,90.79,90.84,90.5,90.55,57143.0,84.2332,84.2796,83.9642,84.0106,57143.0
2017-04-12 15:30:00,90.56,90.6,90.09,90.16,387806.0,84.0198,84.0569,83.5838,83.6487,387806.0
2017-04-13 09:30:00,90.21,90.58,90.0,90.51,64597.0,83.6951,84.0384,83.5003,83.9734,64597.0
2017-04-13 10:00:00,90.52,90.59,90.08,90.37,57996.0,83.9827,84.0477,83.5745,83.8436,57996.0
2017-04-13 10:30:00,90.37,90.88,90.35,90.81,59604.0,83.8436,84.3167,83.825,84.2518,59604.0
2017-04-13 11:00:00,90.8,90.8,90.2,90.27,63935.0,84.2425,84.2425,83.6858,83.7508,63935.0
2017-04-13 11:30:00,90.23,90.46,90.11,90.14,97037.0,83.7137,83.9271,83.6023,83.6302,97037.0
2017-04-13 12:00:00,90.17,90.19,89.67,89.97,73019.0,83.658,83.6766,83.1941,83.4724,73019.0
2017-04-13 12:30:00,89.95,90.11,89.78,89.81,125351.0,83.4539,83.6023,83.2962,83.324,125351.0
2017-04-13 13:00:00,89.79,89.88,89.6,89.87,26185.0,83.3054,83.3889,83.1292,83.3797,26185.0
2017-04-13 13:30:00,89.86,89.96,89.65,89.73,38301.0,83.3704,83.4632,83.1756,83.2498,38301.0
2017-04-13 14:00:00,89.73,90.04,89.66,89.89,31028.0,83.2498,83.5374,83.1848,83.3982,31028.0
2017-04-13 14:30:00,89.89,89.95,89.63,89.79,72915.0,83.3982,83.4539,83.157,83.3054,72915.0
2017-04-13 15:00:00,89.75,89.75,89.38,89.38,56389.0,83.2683,83.2683,82.9251,82.9251,56389.0
2017-04-13 15:30:00,89.38,89.41,88.94,89.14,322724.0,82.9251,82.9529,82.5168,82.7024,322724.0
2017-04-17 09:30:00,88.27,90.6,88.0,90.28,222254.0,81.8952,84.0569,81.6447,83.7601,222254.0
2017-04-17 10:00:00,90.2,90.78,90.0,90.64,112373.0,83.6858,84.2239,83.5003,84.0941,112373.0
2017-04-17 10:30:00,90.6,90.68,89.91,90.15,88758.0,84.0569,84.1312,83.4168,83.6394,88758.0
2017-04-17 11:00:00,90.15,90.22,89.75,89.85,57374.0,83.6394,83.7044,83.2683,83.3611,57374.0
2017-04-17 11:30:00,89.86,90.05,89.4,89.45,76287.0,83.3704,83.5467,82.9436,82.99,76287.0
2017-04-17 12:00:00,89.47,89.65,89.37,89.43,48622.0,83.0086,83.1756,82.9158,82.9714,48622.0
2017-04-17 12:30:00,89.45,89.49,88.55,88.68,104187.0,82.99,83.0271,82.155,82.2756,104187.0
2017-04-17 13:00:00,88.7,88.76,88.37,88.62,66495.0,82.2942,82.3498,81.988,82.2199,66495.0
2017-04-17 13:30:00,88.58,88.96,88.51,88.82,88014.0,82.1828,82.5354,82.1179,82.4055,88014.0
2017-04-17 14:00:00,88.83,88.83,88.5,88.6,72806.0,82.4148,82.4148,82.1086,82.2014,72806.0
2017-04-17 14:30:00,88.63,88.71,88.49,88.65,83020.0,82.2292,82.3034,82.0993,82.2478,83020.0
2017-04-17 15:00:00,88.65,88.98,88.35,88.98,120459.0,82.2478,82.5539,81.9694,82.5539,120459.0
2017-04-17 15:30:00,88.99,89.31,88.82,89.11,313321.0,82.5632,82.8601,82.4055,82.6746,313321.0
2017-04-18 09:30:00,88.77,89.29,88.25,89.26,80397.0,82.3591,82.8416,81.8767,82.8137,80397.0
2017-04-18 10:00:00,89.28,89.3,88.81,88.98,65921.0,82.8323,82.8508,82.3962,82.5539,65921.0
2017-04-18 10:30:00,88.93,89.26,88.91,89.05,48810.0,82.5076,82.8137,82.489,82.6189,48810.0
2017-04-18 11:00:00,89.03,89.29,88.78,89.29,61257.0,82.6003,82.8416,82.3684,82.8416,61257.0
2017-04-18 11:30:00,89.25,89.26,88.95,89.01,43916.0,82.8044,82.8137,82.5261,82.5818,43916.0
2017-04-18 12:00:00,89.01,89.21,88.93,89.09,55125.0,82.5818,82.7673,82.5076,82.656,55125.0
2017-04-18 12:30:00,89.12,89.3,89.04,89.19,52002.0,82.6838,82.8508,82.6096,82.7488,52002.0
2017-04-18 13:00:00,89.13,89.2,89.04,89.17,38688.0,82.6931,82.7581,82.6096,82.7302,38688.0
2017-04-18 13:30:00,89.16,89.25,89.09,89.14,41711.0,82.7209,82.8044,82.656,82.7024,41711.0
2017-04-18 14:00:00,89.09,89.18,89.04,89.14,68277.0,82.656,82.7395,82.6096,82.7024,68277.0
2017-04-18 14:30:00,89.12,89.16,89.01,89.08,38788.0,82.6838,82.7209,82.5818,82.6467,38788.0
2017-04-18 15:00:00,89.11,89.16,89.03,89.13,62228.0,82.6746,82.7209,82.6003,82.6931,62228.0
2017-04-18 15:30:00,89.12,89.16,88.84,88.94,194464.0,82.6838,82.7209,82.4241,82.5168,194464.0
2017-04-19 09:30:00,89.43,89.79,89.01,89.29,111336.0,82.9714,83.3054,82.5818,82.8416,111336.0
2017-04-19 10:00:00,89.3,89.44,89.14,89.4,65535.0,82.8508,82.9807,82.7024,82.9436,65535.0
2017-04-19 10:30:00,89.42,89.45,89.09,89.28,59378.0,82.9622,82.99,82.656,82.8323,59378.0
2017-04-19 11:00:00,89.25,89.42,89.14,89.33,46855.0,82.8044,82.9622,82.7024,82.8787,46855.0
2017-04-19 11:30:00,89.32,89.37,89.14,89.25,36716.0,82.8694,82.9158,82.7024,82.8044,36716.0
2017-04-19 12:00:00,89.26,89.6,89.18,89.52,46915.0,82.8137,83.1292,82.7395,83.0549,46915.0
2017-04-19 12:30:00,89.53,89.66,89.46,89.58,19575.0,83.0642,83.1848,82.9993,83.1106,19575.0
2017-04-19 13:00:00,89.57,89.64,89.35,89.54,45163.0,83.1013,83.1663,82.8972,83.0735,45163.0
2017-04-19 13:30:00,89.52,89.84,89.5,89.73,30845.0,83.0549,83.3518,83.0364,83.2498,30845.0
2017-04-19 14:00:00,89.72,89.78,89.26,89.5,62357.0,83.2405,83.2962,82.8137,83.0364,62357.0
2017-04-19 14:30:00,89.45,89.45,89.09,89.09,50403.0,82.99,82.99,82.656,82.656,50403.0
2017-04-19 15:00:00,89.09,89.19,88.91,88.92,58687.0,82.656,82.7488,82.489,82.4983,58687.0
2017-04-19 15:30:00,88.93,89.01,88.84,88.9,152596.0,82.5076,82.5818,82.4241,82.4797,152596.0
2017-04-20 09:30:00,89.53,89.53,89.18,89.26,71986.0,83.0642,83.0642,82.7395,82.8137,71986.0
2017-04-20 10:00:00,89.28,89.43,89.11,89.11,79940.0,82.8323,82.9714,82.6746,82.6746,79940.0
2017-04-20 10:30:00,89.16,89.36,89.14,89.34,38226.0,82.7209,82.9065,82.7024,82.8879,38226.0
2017-04-20 11:00:00,89.33,89.48,89.19,89.47,71855.0,82.8787,83.0178,82.7488,83.0086,71855.0
2017-04-20 11:30:00,89.47,89.75,89.41,89.6,95848.0,83.0086,83.2683,82.9529,83.1292,95848.0
2017-04-20 12:00:00,89.6,89.69,89.46,89.55,128596.0,83.1292,83.2127,82.9993,83.0828,128596.0
2017-04-20 12:30:00,89.59,89.64,89.35,89.38,40791.0,83.1199,83.1663,82.8972,82.9251,40791.0
2017-04-20 13:00:00,89.39,90.2,89.35,89.84,150571.0,82.9343,83.6858,82.8972,83.3518,150571.0
2017-04-20 13:30:00,89.86,89.91,89.73,89.8,23297.0,83.3704,83.4168,83.2498,83.3147,23297.0
2017-04-20 14:00:00,89.83,89.9,89.49,89.51,34089.0,83.3426,83.4075,83.0271,83.0457,34089.0
2017-04-20 14:30:00,89.52,89.64,89.41,89.46,44326.0,83.0549,83.1663,82.9529,82.9993,44326.0
2017-04-20 15:00:00,89.47,89.71,89.44,89.6,42754.0,83.0086,83.2312,82.9807,83.1292,42754.0
2017-04-20 15:30:00,89.6,89.9,89.6,89.77,159822.0,83.1292,83.4075,83.1292,83.2869,159822.0
2017-04-21 09:30:00,90.09,90.25,89.6,89.95,147011.0,83.5838,83.7322,83.1292,83.4539,147011.0
2017-04-21 10:00:00,89.94,90.04,89.67,89.97,56850.0,83.4446,83.5374,83.1941,83.4724,56850.0
2017-04-21 10:30:00,90.02,90.06,89.8,90.02,46279.0,83.5188,83.5559,83.3147,83.5188,46279.0
2017-04-21 11:00:00,90.01,90.06,89.84,89.99,36748.0,83.5096,83.5559,83.3518,83.491,36748.0
2017-04-21 11:30:00,90.01,90.41,89.95,90.39,37504.0,83.5096,83.8807,83.4539,83.8621,37504.0
2017-04-21 12:00:00,90.4,90.72,90.38,90.61,45956.0,83.8714,84.1683,83.8528,84.0662,45956.0
2017-04-21 12:30:00,90.59,90.86,90.52,90.69,34666.0,84.0477,84.2982,83.9827,84.1404,34666.0
2017-04-21 13:00:00,90.71,90.76,90.47,90.65,29830.0,84.159,84.2054,83.9363,84.1033,29830.0
2017-04-21 13:30:00,90.63,90.77,90.5,90.74,34918.0,84.0848,84.2147,83.9642,84.1868,34918.0
2017-04-21 14:00:00,90.74,90.87,90.68,90.86,26770.0,84.1868,84.3074,84.1312,84.2982,26770.0
2017-04-21 14:30:00,90.86,90.9,90.67,90.85,48106.0,84.2982,84.3353,84.1219,84.2889,48106.0
2017-04-21 15:00:00,90.81,91.0,90.67,90.98,62621.0,84.2518,84.4281,84.1219,84.4095,62621.0
2017-04-21 15:30:00,90.98,91.02,90.78,90.96,189696.0,84.4095,84.4466,84.2239,84.3909,189696.0
2017-04-24 09:30:00,92.35,92.94,92.0,92.43,101181.0,85.6806,86.228,85.3558,85.7548,101181.0
2017-04-24 10:00:00,92.42,92.53,92.12,92.34,36954.0,85.7455,85.8476,85.4672,85.6713,36954.0
2017-04-24 10:30:00,92.3,92.3,91.63,91.87,24320.0,85.6342,85.6342,85.0126,85.2352,24320.0
2017-04-24 11:00:00,91.88,91.88,91.59,91.85,36099.0,85.2445,85.2445,84.9755,85.2167,36099.0
2017-04-24 11:30:00,91.87,92.01,91.75,91.96,23077.0,85.2352,85.3651,85.1239,85.3187,23077.0
2017-04-24 12:00:00,91.99,92.08,91.93,92.05,30333.0,85.3466,85.4301,85.2909,85.4022,30333.0
2017-04-24 12:30:00,92.05,92.19,92.04,92.14,27210.0,85.4022,85.5321,85.393,85.4857,27210.0
2017-04-24 13:00:00,92.15,92.31,92.15,92.29,39307.0,85.495,85.6435,85.495,85.6249,39307.0
2017-04-24 13:30:00,92.29,92.51,92.26,92.48,37310.0,85.6249,85.829,85.5971,85.8012,37310.0
2017-04-24 14:00:00,92.48,92.71,92.37,92.64,60539.0,85.8012,86.0146,85.6991,85.9496,60539.0
2017-04-24 14:30:00,92.65,92.74,92.5,92.63,41594.0,85.9589,86.0424,85.8197,85.9403,41594.0
2017-04-24 15:00:00,92.64,92.83,92.58,92.68,76957.0,85.9496,86.1259,85.894,85.9867,76957.0
2017-04-24 15:30:00,92.67,92.67,92.21,92.36,197707.0,85.9775,85.9775,85.5507,85.6898,197707.0
2017-04-25 09:30:00,92.28,92.68,91.41,92.56,38960.0,85.6156,85.9867,84.8085,85.8754,38960.0
2017-04-25 10:00:00,92.59,93.25,92.59,93.18,62166.0,85.9032,86.5156,85.9032,86.4506,62166.0
2017-04-25 10:30:00,93.19,93.47,93.08,93.08,44706.0,86.4599,86.7197,86.3578,86.3578,44706.0
2017-04-25 11:00:00,93.1,93.11,92.88,92.94,41993.0,86.3764,86.3857,86.1723,86.228,41993.0
2017-04-25 11:30:00,92.93,93.05,92.86,92.98,91830.0,86.2187,86.33,86.1537,86.2651,91830.0
2017-04-25 12:00:00,92.99,92.99,92.76,92.79,41282.0,86.2743,86.2743,86.061,86.0888,41282.0
2017-04-25 12:30:00,92.8,92.83,92.67,92.68,20202.0,86.0981,86.1259,85.9775,85.9867,20202.0
2017-04-25 13:00:00,92.67,92.89,92.64,92.66,22670.0,85.9775,86.1816,85.9496,85.9682,22670.0
2017-04-25 13:30:00,92.62,92.7,92.49,92.63,35200.0,85.9311,86.0053,85.8105,85.9403,35200.0
2017-04-25 14:00:00,92.63,92.72,92.35,92.39,57089.0,85.9403,86.0238,85.6806,85.7177,57089.0
2017-04-25 14:30:00,92.38,92.51,92.36,92.44,55703.0,85.7084,85.829,85.6898,85.7641,55703.0
2017-04-25 15:00:00,92.46,92.49,92.33,92.34,47888.0,85.7826,85.8105,85.662,85.6713,47888.0
2017-04-25 15:30:00,92.33,92.37,92.07,92.11,146349.0,85.662,85.6991,85.4208,85.4579,146349.0
2017-04-26 09:30:00,92.3,92.3,91.13,91.69,66763.0,85.6342,85.6342,84.5487,85.0682,66763.0
2017-04-26 10:00:00,91.71,92.07,91.69,91.77,58132.0,85.0868,85.4208,85.0682,85.1425,58132.0
2017-04-26 10:30:00,91.75,91.87,91.6,91.6,78801.0,85.1239,85.2352,84.9847,84.9847,78801.0
2017-04-26 11:00:00,91.62,91.72,91.4,91.68,67529.0,85.0033,85.0961,84.7992,85.059,67529.0
2017-04-26 11:30:00,91.69,91.87,91.12,91.24,40046.0,85.0682,85.2352,84.5394,84.6507,40046.0
2017-04-26 12:00:00,91.23,91.36,91.07,91.09,38418.0,84.6415,84.7621,84.493,84.5116,38418.0
2017-04-26 12:30:00,91.1,91.14,90.87,91.07,42048.0,84.5208,84.5579,84.3074,84.493,42048.0
2017-04-26 13:00:00,91.09,91.09,90.79,90.79,33476.0,84.5116,84.5116,84.2332,84.2332,33476.0
2017-04-26 13:30:00,90.77,90.95,90.6,90.69,31605.0,84.2147,84.3817,84.0569,84.1404,31605.0
2017-04-26 14:00:00,90.63,91.07,90.58,90.83,39839.0,84.0848,84.493,84.0384,84.2703,39839.0
2017-04-26 14:30:00,90.83,90.94,90.82,90.89,35664.0,84.2703,84.3724,84.2611,84.326,35664.0
2017-04-26 15:00:00,90.88,91.03,90.84,90.94,47346.0,84.3167,84.4559,84.2796,84.3724,47346.0
2017-04-26 15:30:00,90.94,91.04,90.71,90.76,176153.0,84.3724,84.4652,84.159,84.2054,176153.0
2017-04-27 09:30:00,90.91,91.51,90.89,90.99,32563.0,84.3446,84.9012,84.326,84.4188,32563.0
2017-04-27 10:00:00,91.03,91.57,90.91,91.38,30315.0,84.4559,84.9569,84.3446,84.7806,30315.0
2017-04-27 10:30:00,91.37,91.44,90.88,91.08,44332.0,84.7713,84.8363,84.3167,84.5023,44332.0
2017-04-27 11:00:00,91.09,91.33,91.02,91.07,32719.0,84.5116,84.7342,84.4466,84.493,32719.0
2017-04-27 11:30:00,91.04,91.15,90.83,90.97,54792.0,84.4652,84.5672,84.2703,84.4002,54792.0
2017-04-27 12:00:00,90.97,91.09,90.95,90.97,31150.0,84.4002,84.5116,84.3817,84.4002,31150.0
2017-04-27 12:30:00,91.0,91.09,90.93,90.97,58245.0,84.4281,84.5116,84.3631,84.4002,58245.0
2017-04-27 13:00:00,90.94,91.08,90.92,91.0,79512.0,84.3724,84.5023,84.3538,84.4281,79512.0
2017-04-27 13:30:00,91.01,91.03,90.98,91.02,51085.0,84.4373,84.4559,84.4095,84.4466,51085.0
2017-04-27 14:00:00,91.01,91.51,91.0,91.33,86424.0,84.4373,84.9012,84.4281,84.7342,86424.0
2017-04-27 14:30:00,91.33,91.5,91.23,91.24,65200.0,84.7342,84.892,84.6415,84.6507,65200.0
2017-04-27 15:00:00,91.23,91.25,90.9,90.91,70025.0,84.6415,84.66,84.3353,84.3446,70025.0
2017-04-27 15:30:00,90.92,91.06,90.85,91.06,163859.0,84.3538,84.4837,84.2889,84.4837,163859.0
2017-04-28 09:30:00,90.49,91.11,90.28,90.66,77289.0,83.9549,84.5301,83.7601,84.1126,77289.0
2017-04-28 10:00:00,90.61,90.63,90.12,90.16,36846.0,84.0662,84.0848,83.6116,83.6487,36846.0
2017-04-28 10:30:00,90.17,90.21,90.03,90.05,23200.0,83.658,83.6951,83.5281,83.5467,23200.0
2017-04-28 11:00:00,90.03,90.08,89.84,89.96,29444.0,83.5281,83.5745,83.3518,83.4632,29444.0
2017-04-28 11:30:00,89.96,90.15,89.9,89.97,30400.0,83.4632,83.6394,83.4075,83.4724,30400.0
2017-04-28 12:00:00,89.97,90.06,89.73,89.73,35116.0,83.4724,83.5559,83.2498,83.2498,35116.0
2017-04-28 12:30:00,89.74,89.76,89.58,89.58,21361.0,83.2591,83.2776,83.1106,83.1106,21361.0
2017-04-28 13:00:00,89.58,89.64,89.45,89.64,20340.0,83.1106,83.1663,82.99,83.1663,20340.0
2017-04-28 13:30:00,89.64,89.72,89.36,89.36,22479.0,83.1663,83.2405,82.9065,82.9065,22479.0
2017-04-28 14:00:00,89.34,89.39,89.11,89.12,49004.0,82.8879,82.9343,82.6746,82.6838,49004.0
2017-04-28 14:30:00,89.15,89.35,89.08,89.31,57245.0,82.7117,82.8972,82.6467,82.8601,57245.0
2017-04-28 15:00:00,89.32,89.45,89.31,89.43,71465.0,82.8694,82.99,82.8601,82.9714,71465.0
2017-04-28 15:30:00,89.44,89.73,89.36,89.66,235216.0,82.9807,83.2498,82.9065,83.1848,235216.0
2017-05-01 09:30:00,90.09,90.36,89.74,89.88,51413.0,83.5838,83.8343,83.2591,83.3889,51413.0
2017-05-01 10:00:00,89.88,89.88,89.31,89.44,58018.0,83.3889,83.3889,82.8601,82.9807,58018.0
2017-05-01 10:30:00,89.47,89.58,89.33,89.37,61852.0,83.0086,83.1106,82.8787,82.9158,61852.0
2017-05-01 11:00:00,89.38,89.49,89.23,89.35,30965.0,82.9251,83.0271,82.7859,82.8972,30965.0
2017-05-01 11:30:00,89.32,89.44,89.13,89.44,39652.0,82.8694,82.9807,82.6931,82.9807,39652.0
2017-05-01 12:00:00,89.39,89.42,89.11,89.11,48746.0,82.9343,82.9622,82.6746,82.6746,48746.0
2017-05-01 12:30:00,89.12,89.26,88.95,89.0,36929.0,82.6838,82.8137,82.5261,82.5725,36929.0
2017-05-01 13:00:00,89.05,89.12,88.91,89.06,52498.0,82.6189,82.6838,82.489,82.6282,52498.0
2017-05-01 13:30:00,89.08,89.17,89.07,89.14,40535.0,82.6467,82.7302,82.6374,82.7024,40535.0
2017-05-01 14:00:00,89.14,89.19,88.96,88.99,67012.0,82.7024,82.7488,82.5354,82.5632,67012.0
2017-05-01 14:30:00,88.99,89.07,88.74,88.89,37920.0,82.5632,82.6374,82.3313,82.4704,37920.0
2017-05-01 15:00:00,88.88,88.89,88.66,88.67,64831.0,82.4612,82.4704,82.2571,82.2663,64831.0
2017-05-01 15:30:00,88.67,88.69,88.5,88.61,333657.0,82.2663,82.2849,82.1086,82.2107,333657.0
2017-05-02 09:30:00,88.86,89.25,88.25,88.32,87355.0,82.4426,82.8044,81.8767,81.9416,87355.0
2017-05-02 10:00:00,88.31,88.65,88.28,88.57,105052.0,81.9323,82.2478,81.9045,82.1736,105052.0
2017-05-02 10:30:00,88.58,88.81,88.47,88.53,105444.0,82.1828,82.3962,82.0808,82.1364,105444.0
2017-05-02 11:00:00,88.52,89.01,88.48,88.93,128077.0,82.1272,82.5818,82.0901,82.5076,128077.0
2017-05-02 11:30:00,88.88,88.97,88.84,88.95,125959.0,82.4612,82.5447,82.4241,82.5261,125959.0
2017-05-02 12:00:00,88.96,89.04,88.83,88.83,113882.0,82.5354,82.6096,82.4148,82.4148,113882.0
2017-05-02 12:30:00,88.83,88.93,88.69,88.8,50047.0,82.4148,82.5076,82.2849,82.3869,50047.0
2017-05-02 13:00:00,88.8,88.91,88.77,88.89,54061.0,82.3869,82.489,82.3591,82.4704,54061.0
2017-05-02 13:30:00,88.88,88.92,88.84,88.86,78074.0,82.4612,82.4983,82.4241,82.4426,78074.0
2017-05-02 14:00:00,88.87,88.9,88.79,88.85,127943.0,82.4519,82.4797,82.3777,82.4333,127943.0
2017-05-02 14:30:00,88.88,89.18,88.88,89.08,82342.0,82.4612,82.7395,82.4612,82.6467,82342.0
2017-05-02 15:00:00,89.07,89.21,89.02,89.17,283246.0,82.6374,82.7673,82.5911,82.7302,283246.0
2017-05-02 15:30:00,89.16,89.71,89.14,89.65,460905.0,82.7209,83.2312,82.7024,83.1756,460905.0
2017-05-03 09:30:00,89.46,89.85,88.86,89.01,158720.0,83.2131,83.5759,82.655,82.7945,158720.0
2017-05-03 10:00:00,89.02,89.07,88.39,88.7,85015.0,82.8038,82.8504,82.2178,82.5062,85015.0
2017-05-03 10:30:00,88.7,88.92,88.57,88.82,35964.0,82.5062,82.7108,82.3853,82.6178,35964.0
2017-05-03 11:00:00,88.82,89.0,88.78,88.94,66348.0,82.6178,82.7852,82.5806,82.7294,66348.0
2017-05-03 11:30:00,88.94,89.09,88.83,89.0,103484.0,82.7294,82.869,82.6271,82.7852,103484.0
2017-05-03 12:00:00,89.0,89.07,88.92,89.02,77184.0,82.7852,82.8504,82.7108,82.8038,77184.0
2017-05-03 12:30:00,89.0,89.04,88.99,89.01,78687.0,82.7852,82.8224,82.7759,82.7945,78687.0
2017-05-03 13:00:00,89.0,89.05,88.88,88.92,66391.0,82.7852,82.8318,82.6736,82.7108,66391.0
2017-05-03 13:30:00,88.91,89.04,88.81,88.97,25308.0,82.7015,82.8224,82.6085,82.7573,25308.0
2017-05-03 14:00:00,88.99,89.04,88.89,88.98,63286.0,82.7759,82.8224,82.6829,82.7666,63286.0
2017-05-03 14:30:00,88.98,89.03,88.96,89.0,43888.0,82.7666,82.8131,82.748,82.7852,43888.0
2017-05-03 15:00:00,89.01,89.27,88.98,89.14,180890.0,82.7945,83.0364,82.7666,82.9155,180890.0
2017-05-03 15:30:00,89.13,89.35,89.11,89.27,250930.0,82.9062,83.1108,82.8876,83.0364,250930.0
2017-05-04 09:30:00,89.36,89.54,89.09,89.1,20677.0,83.1201,83.2875,82.869,82.8783,20677.0
2017-05-04 10:00:00,89.14,89.21,88.87,88.91,93694.0,82.9155,82.9806,82.6643,82.7015,93694.0
2017-05-04 10:30:00,88.83,88.86,88.39,88.54,65763.0,82.6271,82.655,82.2178,82.3574,65763.0
2017-05-04 11:00:00,88.54,88.54,88.15,88.34,65818.0,82.3574,82.3574,81.9946,82.1713,65818.0
2017-05-04 11:30:00,88.3,88.46,88.1,88.12,50693.0,82.1341,82.283,81.9481,81.9667,50693.0
2017-05-04 12:00:00,88.13,88.19,87.8,87.9,74353.0,81.976,82.0318,81.669,81.7621,74353.0
2017-05-04 12:30:00,87.9,88.06,87.51,87.83,57854.0,81.7621,81.9109,81.3993,81.6969,57854.0
2017-05-04 13:00:00,87.81,87.91,87.72,87.81,55935.0,81.6783,81.7714,81.5946,81.6783,55935.0
2017-05-04 13:30:00,87.81,87.93,87.75,87.75,31275.0,81.6783,81.79,81.6225,81.6225,31275.0
2017-05-04 14:00:00,87.77,87.92,87.7,87.87,43648.0,81.6411,81.7807,81.576,81.7341,43648.0
2017-05-04 14:30:00,87.9,88.57,87.89,88.5,100941.0,81.7621,82.3853,81.7528,82.3202,100941.0
2017-05-04 15:00:00,88.51,89.03,88.4,88.71,111720.0,82.3295,82.8131,82.2271,82.5155,111720.0
2017-05-04 15:30:00,88.7,88.8,88.5,88.55,175937.0,82.5062,82.5992,82.3202,82.3667,175937.0
2017-05-05 09:30:00,88.55,88.97,88.14,88.56,81881.0,82.3667,82.7573,81.9853,82.376,81881.0
2017-05-05 10:00:00,88.54,88.59,88.21,88.33,45390.0,82.3574,82.4039,82.0504,82.162,45390.0
2017-05-05 10:30:00,88.35,88.5,88.29,88.47,47672.0,82.1806,82.3202,82.1248,82.2923,47672.0
2017-05-05 11:00:00,88.46,88.57,88.33,88.33,56511.0,82.283,82.3853,82.162,82.162,56511.0
2017-05-05 11:30:00,88.37,88.67,88.35,88.56,19760.0,82.1992,82.4783,82.1806,82.376,19760.0
2017-05-05 12:00:00,88.54,88.54,88.34,88.46,18887.0,82.3574,82.3574,82.1713,82.283,18887.0
2017-05-05 12:30:00,88.47,88.6,88.42,88.6,14767.0,82.2923,82.4132,82.2457,82.4132,14767.0
2017-05-05 13:00:00,88.57,88.66,88.47,88.66,20085.0,82.3853,82.469,82.2923,82.469,20085.0
2017-05-05 13:30:00,88.63,88.76,88.59,88.66,34373.0,82.4411,82.562,82.4039,82.469,34373.0
2017-05-05 14:00:00,88.65,88.74,88.6,88.66,21085.0,82.4597,82.5434,82.4132,82.469,21085.0
2017-05-05 14:30:00,88.67,88.68,88.57,88.57,28077.0,82.4783,82.4876,82.3853,82.3853,28077.0
2017-05-05 15:00:00,88.59,88.77,88.48,88.6,67954.0,82.4039,82.5713,82.3016,82.4132,67954.0
2017-05-05 15:30:00,88.61,88.75,88.52,88.75,174979.0,82.4225,82.5527,82.3388,82.5527,174979.0
2017-05-08 09:30:00,88.69,88.83,88.2,88.28,31882.0,82.4969,82.6271,82.0411,82.1155,31882.0
2017-05-08 10:00:00,88.27,88.32,87.85,87.92,21271.0,82.1062,82.1527,81.7155,81.7807,21271.0
2017-05-08 10:30:00,87.95,88.15,87.9,87.98,28032.0,81.8086,81.9946,81.7621,81.8365,28032.0
2017-05-08 11:00:00,87.97,88.12,87.9,88.1,25596.0,81.8272,81.9667,81.7621,81.9481,25596.0
2017-05-08 11:30:00,88.11,88.16,88.0,88.01,16966.0,81.9574,82.0039,81.8551,81.8644,16966.0
2017-05-08 12:00:00,88.0,88.12,87.95,88.06,26991.0,81.8551,81.9667,81.8086,81.9109,26991.0
2017-05-08 12:30:00,88.06,88.13,88.0,88.09,13223.0,81.9109,81.976,81.8551,81.9388,13223.0
2017-05-08 13:00:00,88.07,88.12,87.9,88.01,20371.0,81.9202,81.9667,81.7621,81.8644,20371.0
2017-05-08 13:30:00,88.02,88.08,87.92,87.99,15195.0,81.8737,81.9295,81.7807,81.8458,15195.0
2017-05-08 14:00:00,88.0,88.11,87.96,88.04,18029.0,81.8551,81.9574,81.8179,81.8923,18029.0
2017-05-08 14:30:00,88.07,88.07,87.87,87.88,23378.0,81.9202,81.9202,81.7341,81.7435,23378.0
2017-05-08 15:00:00,87.88,88.0,87.79,87.82,52274.0,81.7435,81.8551,81.6597,81.6876,52274.0
2017-05-08 15:30:00,87.82,87.89,87.69,87.88,148251.0,81.6876,81.7528,81.5667,81.7435,148251.0
2017-05-09 09:30:00,87.7,88.1,87.56,87.91,35283.0,81.576,81.9481,81.4458,81.7714,35283.0
2017-05-09 10:00:00,87.88,87.89,87.64,87.77,30879.0,81.7435,81.7528,81.5202,81.6411,30879.0
2017-05-09 10:30:00,87.77,87.83,87.61,87.7,16061.0,81.6411,81.6969,81.4923,81.576,16061.0
2017-05-09 11:00:00,87.7,87.8,87.36,87.37,18228.0,81.576,81.669,81.2598,81.2691,18228.0
2017-05-09 11:30:00,87.39,87.56,87.34,87.51,46869.0,81.2877,81.4458,81.2412,81.3993,46869.0
2017-05-09 12:00:00,87.51,87.51,87.23,87.39,36170.0,81.3993,81.3993,81.1388,81.2877,36170.0
2017-05-09 12:30:00,87.36,87.36,87.18,87.36,35325.0,81.2598,81.2598,81.0923,81.2598,35325.0
2017-05-09 13:00:00,87.37,87.46,87.18,87.29,26929.0,81.2691,81.3528,81.0923,81.1947,26929.0
2017-05-09 13:30:00,87.28,87.51,87.28,87.41,24218.0,81.1853,81.3993,81.1853,81.3063,24218.0
2017-05-09 14:00:00,87.4,87.43,87.29,87.4,30879.0,81.297,81.3249,81.1947,81.297,30879.0
2017-05-09 14:30:00,87.41,87.5,87.36,87.49,37327.0,81.3063,81.39,81.2598,81.3807,37327.0
2017-05-09 15:00:00,87.48,87.55,87.44,87.47,37986.0,81.3714,81.4365,81.3342,81.3621,37986.0
2017-05-09 15:30:00,87.47,87.68,87.29,87.62,156209.0,81.3621,81.5574,81.1947,81.5016,156209.0
2017-05-10 09:30:00,87.26,87.35,86.55,86.74,63365.0,81.1667,81.2505,80.5063,80.6831,63365.0
2017-05-10 10:00:00,86.74,86.86,86.35,86.38,48697.0,80.6831,80.7947,80.3203,80.3482,48697.0
2017-05-10 10:30:00,86.39,86.41,85.98,86.05,55785.0,80.3575,80.3761,79.9761,80.0412,55785.0
2017-05-10 11:00:00,86.05,86.1,85.87,85.93,53009.0,80.0412,80.0877,79.8738,79.9296,53009.0
2017-05-10 11:30:00,85.97,86.21,85.86,86.2,58502.0,79.9668,80.1901,79.8645,80.1808,58502.0
2017-05-10 12:00:00,86.2,86.43,86.17,86.32,29559.0,80.1808,80.3947,80.1529,80.2924,29559.0
2017-05-10 12:30:00,86.34,86.61,86.32,86.6,29190.0,80.311,80.5621,80.2924,80.5528,29190.0
2017-05-10 13:00:00,86.61,86.67,86.45,86.53,31025.0,80.5621,80.6179,80.4133,80.4877,31025.0
2017-05-10 13:30:00,86.5,86.51,86.4,86.44,22285.0,80.4598,80.4691,80.3668,80.404,22285.0
2017-05-10 14:00:00,86.43,86.59,86.36,86.36,27725.0,80.3947,80.5435,80.3296,80.3296,27725.0
2017-05-10 14:30:00,86.34,86.49,86.33,86.45,29096.0,80.311,80.4505,80.3017,80.4133,29096.0
2017-05-10 15:00:00,86.45,86.64,86.44,86.48,62826.0,80.4133,80.59,80.404,80.4412,62826.0
2017-05-10 15:30:00,86.47,86.7,86.33,86.69,173663.0,80.4319,80.6458,80.3017,80.6365,173663.0
2017-05-11 09:30:00,86.5,86.67,86.07,86.09,44052.0,80.4598,80.6179,80.0598,80.0784,44052.0
2017-05-11 10:00:00,86.09,86.19,85.68,85.94,49535.0,80.0784,80.1715,79.6971,79.9389,49535.0
2017-05-11 10:30:00,85.95,86.5,85.84,86.16,93572.0,79.9482,80.4598,79.8459,80.1436,93572.0
2017-05-11 11:00:00,86.16,86.33,86.13,86.14,38008.0,80.1436,80.3017,80.1157,80.125,38008.0
2017-05-11 11:30:00,86.14,86.42,86.03,86.42,156004.0,80.125,80.3854,80.0226,80.3854,156004.0
2017-05-11 12:00:00,86.42,86.6,86.19,86.37,146130.0,80.3854,80.5528,80.1715,80.3389,146130.0
2017-05-11 12:30:00,86.36,86.51,86.32,86.45,38826.0,80.3296,80.4691,80.2924,80.4133,38826.0
2017-05-11 13:00:00,86.41,86.49,86.3,86.33,14752.0,80.3761,80.4505,80.2738,80.3017,14752.0
2017-05-11 13:30:00,86.31,86.39,86.28,86.32,21909.0,80.2831,80.3575,80.2552,80.2924,21909.0
2017-05-11 14:00:00,86.32,86.35,86.15,86.21,25298.0,80.2924,80.3203,80.1343,80.1901,25298.0
2017-05-11 14:30:00,86.22,86.22,86.07,86.13,34688.0,80.1994,80.1994,80.0598,80.1157,34688.0
2017-05-11 15:00:00,86.14,86.19,85.93,86.02,86163.0,80.125,80.1715,79.9296,80.0133,86163.0
2017-05-11 15:30:00,86.01,86.24,85.96,86.06,175015.0,80.004,80.218,79.9575,80.0505,175015.0
2017-05-12 09:30:00,85.8,86.6,85.62,86.4,76858.0,79.8087,80.5528,79.6413,80.3668,76858.0
2017-05-12 10:00:00,86.4,86.4,85.8,85.83,65007.0,80.3668,80.3668,79.8087,79.8366,65007.0
2017-05-12 10:30:00,85.83,86.07,85.69,86.01,27624.0,79.8366,80.0598,79.7064,80.004,27624.0
2017-05-12 11:00:00,86.01,86.07,85.7,85.73,39475.0,80.004,80.0598,79.7157,79.7436,39475.0
2017-05-12 11:30:00,85.74,85.94,85.74,85.92,24137.0,79.7529,79.9389,79.7529,79.9203,24137.0
2017-05-12 12:00:00,85.92,86.03,85.86,85.89,264922.0,79.9203,80.0226,79.8645,79.8924,264922.0
2017-05-12 12:30:00,85.88,86.01,85.83,85.99,26928.0,79.8831,80.004,79.8366,79.9854,26928.0
2017-05-12 13:00:00,86.0,86.02,85.59,85.8,64905.0,79.9947,80.0133,79.6134,79.8087,64905.0
2017-05-12 13:30:00,85.81,85.99,85.8,85.98,38106.0,79.818,79.9854,79.8087,79.9761,38106.0
2017-05-12 14:00:00,85.98,85.98,85.6,85.76,76236.0,79.9761,79.9761,79.6227,79.7715,76236.0
2017-05-12 14:30:00,85.74,85.85,85.68,85.77,19169.0,79.7529,79.8552,79.6971,79.7808,19169.0
2017-05-12 15:00:00,85.76,86.01,85.74,85.87,99473.0,79.7715,80.004,79.7529,79.8738,99473.0
2017-05-12 15:30:00,85.88,85.99,85.75,85.89,169294.0,79.8831,79.9854,79.7622,79.8924,169294.0
2017-05-15 09:30:00,85.94,86.63,85.92,86.63,61890.0,79.9389,80.5807,79.9203,80.5807,61890.0
2017-05-15 10:00:00,86.62,86.83,86.42,86.62,48272.0,80.5714,80.7668,80.3854,80.5714,48272.0
2017-05-15 10:30:00,86.61,86.78,86.52,86.73,29350.0,80.5621,80.7203,80.4784,80.6738,29350.0
2017-05-15 11:00:00,86.75,86.84,86.56,86.63,42193.0,80.6924,80.7761,80.5156,80.5807,42193.0
2017-05-15 11:30:00,86.62,86.62,86.44,86.53,24626.0,80.5714,80.5714,80.404,80.4877,24626.0
2017-05-15 12:00:00,86.52,86.52,86.41,86.42,33255.0,80.4784,80.4784,80.3761,80.3854,33255.0
2017-05-15 12:30:00,86.41,86.45,85.98,86.02,135608.0,80.3761,80.4133,79.9761,80.0133,135608.0
2017-05-15 13:00:00,86.02,86.26,85.99,86.15,142445.0,80.0133,80.2366,79.9854,80.1343,142445.0
2017-05-15 13:30:00,86.15,86.18,85.89,85.95,25812.0,80.1343,80.1622,79.8924,79.9482,25812.0
2017-05-15 14:00:00,85.93,86.08,85.83,85.83,40954.0,79.9296,80.0691,79.8366,79.8366,40954.0
2017-05-15 14:30:00,85.83,86.04,85.83,85.97,47133.0,79.8366,80.0319,79.8366,79.9668,47133.0
2017-05-15 15:00:00,85.95,86.08,85.86,85.97,45431.0,79.9482,80.0691,79.8645,79.9668,45431.0
2017-05-15 15:30:00,85.98,86.06,85.88,85.89,155609.0,79.9761,80.0505,79.8831,79.8924,155609.0
2017-05-16 09:30:00,85.62,86.02,85.38,85.89,46184.0,79.6413,80.0133,79.418,79.8924,46184.0
2017-05-16 10:00:00,85.89,86.06,85.62,85.62,55311.0,79.8924,80.0505,79.6413,79.6413,55311.0
2017-05-16 10:30:00,85.6,85.7,85.35,85.44,42650.0,79.6227,79.7157,79.3901,79.4738,42650.0
2017-05-16 11:00:00,85.44,85.54,85.24,85.24,36655.0,79.4738,79.5669,79.2878,79.2878,36655.0
2017-05-16 11:30:00,85.25,85.58,85.24,85.46,43757.0,79.2971,79.6041,79.2878,79.4924,43757.0
2017-05-16 12:00:00,85.48,85.74,85.43,85.74,41387.0,79.511,79.7529,79.4645,79.7529,41387.0
2017-05-16 12:30:00,85.7,85.87,85.64,85.84,14172.0,79.7157,79.8738,79.6599,79.8459,14172.0
2017-05-16 13:00:00,85.86,85.98,85.82,85.96,18501.0,79.8645,79.9761,79.8273,79.9575,18501.0
2017-05-16 13:30:00,85.98,86.15,85.97,86.04,21317.0,79.9761,80.1343,79.9668,80.0319,21317.0
2017-05-16 14:00:00,86.03,86.09,85.89,86.09,41967.0,80.0226,80.0784,79.8924,80.0784,41967.0
2017-05-16 14:30:00,86.11,86.21,85.98,86.06,31748.0,80.097,80.1901,79.9761,80.0505,31748.0
2017-05-16 15:00:00,86.06,86.13,85.97,86.06,26134.0,80.0505,80.1157,79.9668,80.0505,26134.0
2017-05-16 15:30:00,86.05,86.1,85.94,85.98,90291.0,80.0412,80.0877,79.9389,79.9761,90291.0
2017-05-17 09:30:00,85.08,85.54,84.54,84.58,31016.0,79.139,79.5669,78.6367,78.6739,31016.0
2017-05-17 10:00:00,84.54,84.69,84.44,84.65,21715.0,78.6367,78.7762,78.5437,78.739,21715.0
2017-05-17 10:30:00,84.72,84.74,84.34,84.37,18645.0,78.8041,78.8227,78.4506,78.4786,18645.0
2017-05-17 11:00:00,84.41,84.7,84.25,84.58,27773.0,78.5158,78.7855,78.3669,78.6739,27773.0
2017-05-17 11:30:00,84.62,84.68,84.18,84.31,43890.0,78.7111,78.7669,78.3018,78.4227,43890.0
2017-05-17 12:00:00,84.31,84.32,84.06,84.09,37475.0,78.4227,78.432,78.1902,78.2181,37475.0
2017-05-17 12:30:00,84.11,84.13,83.92,83.96,42253.0,78.2367,78.2553,78.06,78.0972,42253.0
2017-05-17 13:00:00,83.98,83.98,83.69,83.78,31393.0,78.1158,78.1158,77.846,77.9297,31393.0
2017-05-17 13:30:00,83.78,83.91,83.75,83.84,11726.0,77.9297,78.0507,77.9018,77.9856,11726.0
2017-05-17 14:00:00,83.85,83.89,83.45,83.55,28020.0,77.9949,78.0321,77.6228,77.7158,28020.0
2017-05-17 14:30:00,83.57,83.74,83.53,83.57,22385.0,77.7344,77.8925,77.6972,77.7344,22385.0
2017-05-17 15:00:00,83.63,84.0,83.57,83.71,58203.0,77.7902,78.1344,77.7344,77.8646,58203.0
2017-05-17 15:30:00,83.71,83.95,83.49,83.52,191643.0,77.8646,78.0879,77.66,77.6879,191643.0
2017-05-18 09:30:00,83.52,83.75,83.35,83.72,32302.0,77.6879,77.9018,77.5298,77.8739,32302.0
2017-05-18 10:00:00,83.69,84.29,83.64,84.29,57335.0,77.846,78.4041,77.7995,78.4041,57335.0
2017-05-18 10:30:00,84.32,84.32,83.97,84.2,49866.0,78.432,78.432,78.1065,78.3204,49866.0
2017-05-18 11:00:00,84.18,84.63,84.18,84.63,39226.0,78.3018,78.7204,78.3018,78.7204,39226.0
2017-05-18 11:30:00,84.63,84.67,84.18,84.18,36797.0,78.7204,78.7576,78.3018,78.3018,36797.0
2017-05-18 12:00:00,84.23,84.27,84.02,84.11,28747.0,78.3483,78.3855,78.153,78.2367,28747.0
2017-05-18 12:30:00,84.1,84.14,83.91,83.97,19170.0,78.2274,78.2646,78.0507,78.1065,19170.0
2017-05-18 13:00:00,83.97,83.97,83.73,83.81,31571.0,78.1065,78.1065,77.8832,77.9577,31571.0
2017-05-18 13:30:00,83.82,84.11,83.73,84.01,27679.0,77.967,78.2367,77.8832,78.1437,27679.0
2017-05-18 14:00:00,84.02,84.37,84.02,84.28,57206.0,78.153,78.4786,78.153,78.3948,57206.0
2017-05-18 14:30:00,84.3,84.47,84.13,84.13,22282.0,78.4134,78.5716,78.2553,78.2553,22282.0
2017-05-18 15:00:00,84.13,84.25,84.04,84.15,40997.0,78.2553,78.3669,78.1716,78.2739,40997.0
2017-05-18 15:30:00,84.15,84.21,83.96,84.0,149967.0,78.2739,78.3297,78.0972,78.1344,149967.0
2017-05-19 09:30:00,83.97,84.82,83.42,83.89,66414.0,78.1065,78.8971,77.5949,78.0321,66414.0
2017-05-19 10:00:00,83.88,84.13,83.77,84.13,38586.0,78.0228,78.2553,77.9204,78.2553,38586.0
2017-05-19 10:30:00,84.04,84.04,83.85,83.93,12189.0,78.1716,78.1716,77.9949,78.0693,12189.0
2017-05-19 11:00:00,83.91,84.1,83.81,84.09,18234.0,78.0507,78.2274,77.9577,78.2181,18234.0
2017-05-19 11:30:00,84.1,84.31,84.05,84.3,17427.0,78.2274,78.4227,78.1809,78.4134,17427.0
2017-05-19 12:00:00,84.3,84.54,84.3,84.5,17738.0,78.4134,78.6367,78.4134,78.5995,17738.0
2017-05-19 12:30:00,84.5,84.68,84.41,84.46,52278.0,78.5995,78.7669,78.5158,78.5623,52278.0
2017-05-19 13:00:00,84.46,84.58,84.44,84.56,22116.0,78.5623,78.6739,78.5437,78.6553,22116.0
2017-05-19 13:30:00,84.53,84.66,84.48,84.6,7813.0,78.6274,78.7483,78.5809,78.6925,7813.0
2017-05-19 14:00:00,84.61,84.71,84.46,84.47,15485.0,78.7018,78.7948,78.5623,78.5716,15485.0
2017-05-19 14:30:00,84.48,84.61,84.34,84.4,18979.0,78.5809,78.7018,78.4506,78.5065,18979.0
2017-05-19 15:00:00,84.38,84.46,84.16,84.16,27277.0,78.4879,78.5623,78.2832,78.2832,27277.0
2017-05-19 15:30:00,84.13,84.21,83.99,84.13,96092.0,78.2553,78.3297,78.1251,78.2553,96092.0
2017-05-22 09:30:00,84.43,84.5,83.96,84.07,27134.0,78.5344,78.5995,78.0972,78.1995,27134.0
2017-05-22 10:00:00,84.04,84.08,83.69,83.75,23404.0,78.1716,78.2088,77.846,77.9018,23404.0
2017-05-22 10:30:00,83.76,83.89,83.63,83.72,27643.0,77.9111,78.0321,77.7902,77.8739,27643.0
2017-05-22 11:00:00,83.72,84.23,83.62,84.09,45591.0,77.8739,78.3483,77.7809,78.2181,45591.0
2017-05-22 11:30:00,84.08,84.12,83.9,84.01,17536.0,78.2088,78.246,78.0414,78.1437,17536.0
2017-05-22 12:00:00,84.05,84.28,84.02,84.24,25458.0,78.1809,78.3948,78.153,78.3576,25458.0
2017-05-22 12:30:00,84.23,84.34,84.06,84.07,12648.0,78.3483,78.4506,78.1902,78.1995,12648.0
2017-05-22 13:00:00,84.09,84.13,83.97,84.0,21558.0,78.2181,78.2553,78.1065,78.1344,21558.0
2017-05-22 13:30:00,83.99,84.04,83.89,83.9,24978.0,78.1251,78.1716,78.0321,78.0414,24978.0
2017-05-22 14:00:00,83.88,84.05,83.87,83.98,44077.0,78.0228,78.1809,78.0135,78.1158,44077.0
2017-05-22 14:30:00,84.0,84.29,83.96,84.29,27199.0,78.1344,78.4041,78.0972,78.4041,27199.0
2017-05-22 15:00:00,84.3,84.37,84.17,84.21,37908.0,78.4134,78.4786,78.2925,78.3297,37908.0
2017-05-22 15:30:00,84.21,84.38,84.2,84.25,87061.0,78.3297,78.4879,78.3204,78.3669,87061.0
2017-05-23 09:30:00,84.59,84.66,84.11,84.15,30377.0,78.6832,78.7483,78.2367,78.2739,30377.0
2017-05-23 10:00:00,84.15,84.55,84.08,84.47,25701.0,78.2739,78.646,78.2088,78.5716,25701.0
2017-05-23 10:30:00,84.42,84.7,84.41,84.66,45273.0,78.5251,78.7855,78.5158,78.7483,45273.0
2017-05-23 11:00:00,84.67,85.55,84.63,85.55,85554.0,78.7576,79.5762,78.7204,79.5762,85554.0
2017-05-23 11:30:00,85.55,85.56,85.06,85.23,44723.0,79.5762,79.5855,79.1204,79.2785,44723.0
2017-05-23 12:00:00,85.24,85.38,84.98,84.98,15034.0,79.2878,79.418,79.046,79.046,15034.0
2017-05-23 12:30:00,84.94,85.15,84.82,84.82,11688.0,79.0087,79.2041,78.8971,78.8971,11688.0
2017-05-23 13:00:00,84.85,85.14,84.83,85.01,12009.0,78.925,79.1948,78.9064,79.0739,12009.0
2017-05-23 13:30:00,84.98,85.06,84.87,85.06,18423.0,79.046,79.1204,78.9436,79.1204,18423.0
2017-05-23 14:00:00,85.05,85.15,84.94,85.05,40045.0,79.1111,79.2041,79.0087,79.1111,40045.0
2017-05-23 14:30:00,85.06,85.24,85.01,85.15,37870.0,79.1204,79.2878,79.0739,79.2041,37870.0
2017-05-23 15:00:00,85.15,85.32,85.09,85.29,36603.0,79.2041,79.3622,79.1483,79.3343,36603.0
2017-05-23 15:30:00,85.28,85.28,84.99,85.07,126976.0,79.325,79.325,79.0553,79.1297,126976.0
2017-05-24 09:30:00,85.06,85.56,84.67,84.94,33533.0,79.1204,79.5855,78.7576,79.0087,33533.0
2017-05-24 10:00:00,84.94,85.13,84.75,84.84,27748.0,79.0087,79.1855,78.832,78.9157,27748.0
2017-05-24 10:30:00,84.84,85.06,84.8,84.87,25187.0,78.9157,79.1204,78.8785,78.9436,25187.0
2017-05-24 11:00:00,84.87,85.0,84.82,84.95,26421.0,78.9436,79.0646,78.8971,79.018,26421.0
2017-05-24 11:30:00,84.97,84.97,84.73,84.83,19560.0,79.0367,79.0367,78.8134,78.9064,19560.0
2017-05-24 12:00:00,84.8,84.88,84.6,84.65,20618.0,78.8785,78.9529,78.6925,78.739,20618.0
2017-05-24 12:30:00,84.63,84.71,84.51,84.51,16460.0,78.7204,78.7948,78.6088,78.6088,16460.0
2017-05-24 13:00:00,84.54,84.58,84.21,84.28,25622.0,78.6367,78.6739,78.3297,78.3948,25622.0
2017-05-24 13:30:00,84.28,84.35,84.23,84.28,19288.0,78.3948,78.4599,78.3483,78.3948,19288.0
2017-05-24 14:00:00,84.28,84.45,84.17,84.41,19041.0,78.3948,78.553,78.2925,78.5158,19041.0
2017-05-24 14:30:00,84.39,84.43,84.3,84.43,19557.0,78.4972,78.5344,78.4134,78.5344,19557.0
2017-05-24 15:00:00,84.45,84.59,84.29,84.58,32211.0,78.553,78.6832,78.4041,78.6739,32211.0
2017-05-24 15:30:00,84.57,84.63,84.47,84.55,72148.0,78.6646,78.7204,78.5716,78.646,72148.0
2017-05-25 09:30:00,84.73,84.83,84.41,84.58,20894.0,78.8134,78.9064,78.5158,78.6739,20894.0
2017-05-25 10:00:00,84.52,85.15,84.52,85.13,24618.0,78.6181,79.2041,78.6181,79.1855,24618.0
2017-05-25 10:30:00,85.14,85.19,84.94,85.07,40934.0,79.1948,79.2413,79.0087,79.1297,40934.0
2017-05-25 11:00:00,85.07,85.15,84.97,85.12,33834.0,79.1297,79.2041,79.0367,79.1762,33834.0
2017-05-25 11:30:00,85.12,85.15,84.91,84.97,16311.0,79.1762,79.2041,78.9808,79.0367,16311.0
2017-05-25 12:00:00,84.94,84.96,84.57,84.63,30250.0,79.0087,79.0274,78.6646,78.7204,30250.0
2017-05-25 12:30:00,84.64,84.79,84.53,84.76,46313.0,78.7297,78.8692,78.6274,78.8413,46313.0
2017-05-25 13:00:00,84.76,84.76,84.51,84.51,17843.0,78.8413,78.8413,78.6088,78.6088,17843.0
2017-05-25 13:30:00,84.52,84.58,84.44,84.55,12855.0,78.6181,78.6739,78.5437,78.646,12855.0
2017-05-25 14:00:00,84.54,84.61,84.38,84.51,36780.0,78.6367,78.7018,78.4879,78.6088,36780.0
2017-05-25 14:30:00,84.48,84.77,84.48,84.73,21439.0,78.5809,78.8506,78.5809,78.8134,21439.0
2017-05-25 15:00:00,84.73,85.01,84.73,85.01,48586.0,78.8134,79.0739,78.8134,79.0739,48586.0
2017-05-25 15:30:00,84.94,85.23,84.92,85.0,109706.0,79.0087,79.2785,78.9901,79.0646,109706.0
2017-05-26 09:30:00,84.82,85.16,84.67,84.85,31737.0,78.8971,79.2134,78.7576,78.925,31737.0
2017-05-26 10:00:00,84.83,84.92,84.44,84.67,23169.0,78.9064,78.9901,78.5437,78.7576,23169.0
2017-05-26 10:30:00,84.68,84.76,84.61,84.66,13646.0,78.7669,78.8413,78.7018,78.7483,13646.0
2017-05-26 11:00:00,84.68,84.89,84.65,84.7,17231.0,78.7669,78.9622,78.739,78.7855,17231.0
2017-05-26 11:30:00,84.7,84.79,84.51,84.62,14309.0,78.7855,78.8692,78.6088,78.7111,14309.0
2017-05-26 12:00:00,84.64,84.77,84.64,84.7,16208.0,78.7297,78.8506,78.7297,78.7855,16208.0
2017-05-26 12:30:00,84.67,84.78,84.67,84.7,10320.0,78.7576,78.8599,78.7576,78.7855,10320.0
2017-05-26 13:00:00,84.7,84.74,84.56,84.6,13715.0,78.7855,78.8227,78.6553,78.6925,13715.0
2017-05-26 13:30:00,84.61,84.64,84.57,84.57,12932.0,78.7018,78.7297,78.6646,78.6646,12932.0
2017-05-26 14:00:00,84.55,84.56,84.32,84.43,15404.0,78.646,78.6553,78.432,78.5344,15404.0
2017-05-26 14:30:00,84.42,84.51,84.38,84.47,15396.0,78.5251,78.6088,78.4879,78.5716,15396.0
2017-05-26 15:00:00,84.42,84.54,84.35,84.54,25112.0,78.5251,78.6367,78.4599,78.6367,25112.0
2017-05-26 15:30:00,84.54,84.62,84.42,84.55,65378.0,78.6367,78.7111,78.5251,78.646,65378.0
2017-05-30 09:30:00,84.65,84.82,84.37,84.63,27379.0,78.739,78.8971,78.4786,78.7204,27379.0
2017-05-30 10:00:00,84.63,85.0,84.43,85.0,29022.0,78.7204,79.0646,78.5344,79.0646,29022.0
2017-05-30 10:30:00,85.0,85.3,84.99,85.21,16178.0,79.0646,79.3436,79.0553,79.2599,16178.0
2017-05-30 11:00:00,85.2,85.28,85.11,85.28,14165.0,79.2506,79.325,79.1669,79.325,14165.0
2017-05-30 11:30:00,85.29,85.43,85.28,85.33,10800.0,79.3343,79.4645,79.325,79.3715,10800.0
2017-05-30 12:00:00,85.33,85.63,85.31,85.63,18605.0,79.3715,79.6506,79.3529,79.6506,18605.0
2017-05-30 12:30:00,85.63,85.91,85.61,85.86,48280.0,79.6506,79.911,79.632,79.8645,48280.0
2017-05-30 13:00:00,85.85,86.03,85.82,85.93,32069.0,79.8552,80.0226,79.8273,79.9296,32069.0
2017-05-30 13:30:00,85.94,86.22,85.94,86.09,43365.0,79.9389,80.1994,79.9389,80.0784,43365.0
2017-05-30 14:00:00,86.09,86.29,86.05,86.18,29269.0,80.0784,80.2645,80.0412,80.1622,29269.0
2017-05-30 14:30:00,86.17,86.3,86.14,86.29,28865.0,80.1529,80.2738,80.125,80.2645,28865.0
2017-05-30 15:00:00,86.29,86.32,86.02,86.06,34819.0,80.2645,80.2924,80.0133,80.0505,34819.0
2017-05-30 15:30:00,86.07,86.12,85.94,85.94,105431.0,80.0598,80.1063,79.9389,79.9389,105431.0
2017-05-31 09:30:00,86.04,86.37,84.79,84.82,51853.0,80.0319,80.3389,78.8692,78.8971,51853.0
2017-05-31 10:00:00,84.83,85.08,84.62,84.95,24498.0,78.9064,79.139,78.7111,79.018,24498.0
2017-05-31 10:30:00,84.96,85.27,84.77,85.23,25903.0,79.0274,79.3157,78.8506,79.2785,25903.0
2017-05-31 11:00:00,85.19,85.31,85.02,85.19,27166.0,79.2413,79.3529,79.0832,79.2413,27166.0
2017-05-31 11:30:00,85.21,85.34,85.14,85.3,15030.0,79.2599,79.3808,79.1948,79.3436,15030.0
2017-05-31 12:00:00,85.27,85.31,85.14,85.14,15306.0,79.3157,79.3529,79.1948,79.1948,15306.0
2017-05-31 12:30:00,85.13,85.19,85.03,85.08,10785.0,79.1855,79.2413,79.0925,79.139,10785.0
2017-05-31 13:00:00,85.11,85.14,85.02,85.09,13370.0,79.1669,79.1948,79.0832,79.1483,13370.0
2017-05-31 13:30:00,85.09,85.18,85.03,85.12,11970.0,79.1483,79.232,79.0925,79.1762,11970.0
2017-05-31 14:00:00,85.14,85.4,85.06,85.26,15332.0,79.1948,79.4366,79.1204,79.3064,15332.0
2017-05-31 14:30:00,85.26,85.3,85.12,85.17,16874.0,79.3064,79.3436,79.1762,79.2227,16874.0
2017-05-31 15:00:00,85.19,85.39,85.12,85.36,29904.0,79.2413,79.4273,79.1762,79.3994,29904.0
2017-05-31 15:30:00,85.36,85.51,85.35,85.4,109581.0,79.3994,79.5389,79.3901,79.4366,109581.0
2017-06-01 09:30:00,85.86,86.45,85.16,85.58,29131.0,79.8645,80.4133,79.2134,79.6041,29131.0
2017-06-01 10:00:00,85.56,85.88,85.45,85.83,36226.0,79.5855,79.8831,79.4831,79.8366,36226.0
2017-06-01 10:30:00,85.84,85.85,85.44,85.56,59445.0,79.8459,79.8552,79.4738,79.5855,59445.0
2017-06-01 11:00:00,85.63,85.9,85.57,85.74,23292.0,79.6506,79.9017,79.5948,79.7529,23292.0
2017-06-01 11:30:00,85.74,85.94,85.74,85.87,19242.0,79.7529,79.9389,79.7529,79.8738,19242.0
2017-06-01 12:00:00,85.87,85.99,85.68,85.83,28458.0,79.8738,79.9854,79.6971,79.8366,28458.0
2017-06-01 12:30:00,85.83,85.96,85.76,85.93,17546.0,79.8366,79.9575,79.7715,79.9296,17546.0
2017-06-01 13:00:00,85.95,86.13,85.92,85.95,25861.0,79.9482,80.1157,79.9203,79.9482,25861.0
2017-06-01 13:30:00,85.93,86.04,85.85,86.0,18467.0,79.9296,80.0319,79.8552,79.9947,18467.0
2017-06-01 14:00:00,85.98,86.08,85.93,86.0,24542.0,79.9761,80.0691,79.9296,79.9947,24542.0
2017-06-01 14:30:00,86.0,86.06,85.94,85.95,30496.0,79.9947,80.0505,79.9389,79.9482,30496.0
2017-06-01 15:00:00,85.95,86.0,85.9,85.92,39717.0,79.9482,79.9947,79.9017,79.9203,39717.0
2017-06-01 15:30:00,85.93,86.03,85.73,86.02,100515.0,79.9296,80.0226,79.7436,80.0133,100515.0
2017-06-02 09:30:00,85.99,86.25,85.72,85.93,24464.0,79.9854,80.2273,79.7343,79.9296,24464.0
2017-06-02 10:00:00,85.95,86.21,85.91,86.1,27697.0,79.9482,80.1901,79.911,80.0877,27697.0
2017-06-02 10:30:00,86.11,86.38,86.07,86.22,18318.0,80.097,80.3482,80.0598,80.1994,18318.0
2017-06-02 11:00:00,86.2,86.49,86.18,86.47,19825.0,80.1808,80.4505,80.1622,80.4319,19825.0
2017-06-02 11:30:00,86.5,86.55,86.38,86.53,19631.0,80.4598,80.5063,80.3482,80.4877,19631.0
2017-06-02 12:00:00,86.52,86.52,86.32,86.42,22532.0,80.4784,80.4784,80.2924,80.3854,22532.0
2017-06-02 12:30:00,86.38,86.39,86.09,86.13,14160.0,80.3482,80.3575,80.0784,80.1157,14160.0
2017-06-02 13:00:00,86.14,86.23,86.05,86.13,15026.0,80.125,80.2087,80.0412,80.1157,15026.0
2017-06-02 13:30:00,86.11,86.23,86.05,86.16,14393.0,80.097,80.2087,80.0412,80.1436,14393.0
2017-06-02 14:00:00,86.13,86.22,86.02,86.07,18886.0,80.1157,80.1994,80.0133,80.0598,18886.0
2017-06-02 14:30:00,86.05,86.11,85.88,85.89,22179.0,80.0412,80.097,79.8831,79.8924,22179.0
2017-06-02 15:00:00,85.9,86.05,85.82,86.04,27635.0,79.9017,80.0412,79.8273,80.0319,27635.0
2017-06-02 15:30:00,86.03,86.03,85.78,85.98,151690.0,80.0226,80.0226,79.7901,79.9761,151690.0
2017-06-05 09:30:00,86.13,86.55,85.6,86.3,37630.0,80.1157,80.5063,79.6227,80.2738,37630.0
2017-06-05 10:00:00,86.31,86.51,86.1,86.12,18750.0,80.2831,80.4691,80.0877,80.1063,18750.0
2017-06-05 10:30:00,86.12,86.29,85.99,86.17,12030.0,80.1063,80.2645,79.9854,80.1529,12030.0
2017-06-05 11:00:00,86.19,86.25,86.13,86.23,16994.0,80.1715,80.2273,80.1157,80.2087,16994.0
2017-06-05 11:30:00,86.25,86.31,86.07,86.31,17240.0,80.2273,80.2831,80.0598,80.2831,17240.0
2017-06-05 12:00:00,86.35,86.41,86.27,86.41,16754.0,80.3203,80.3761,80.2459,80.3761,16754.0
2017-06-05 12:30:00,86.41,86.5,86.37,86.43,19083.0,80.3761,80.4598,80.3389,80.3947,19083.0
2017-06-05 13:00:00,86.42,86.55,86.36,86.55,29119.0,80.3854,80.5063,80.3296,80.5063,29119.0
2017-06-05 13:30:00,86.56,86.7,86.44,86.63,23104.0,80.5156,80.6458,80.404,80.5807,23104.0
2017-06-05 14:00:00,86.65,86.85,86.65,86.76,20813.0,80.5993,80.7854,80.5993,80.7017,20813.0
2017-06-05 14:30:00,86.77,86.87,86.67,86.85,23026.0,80.711,80.804,80.6179,80.7854,23026.0
2017-06-05 15:00:00,86.81,86.83,86.53,86.6,28391.0,80.7482,80.7668,80.4877,80.5528,28391.0
2017-06-05 15:30:00,86.65,86.66,86.43,86.5,102977.0,80.5993,80.6086,80.3947,80.4598,102977.0
2017-06-06 09:30:00,86.23,86.82,86.02,86.23,24400.0,80.2087,80.7575,80.0133,80.2087,24400.0
2017-06-06 10:00:00,86.24,86.35,86.03,86.12,36648.0,80.218,80.3203,80.0226,80.1063,36648.0
2017-06-06 10:30:00,86.13,86.43,85.87,86.29,103679.0,80.1157,80.3947,79.8738,80.2645,103679.0
2017-06-06 11:00:00,86.26,86.54,86.16,86.52,41675.0,80.2366,80.497,80.1436,80.4784,41675.0
2017-06-06 11:30:00,86.54,86.64,86.49,86.52,24772.0,80.497,80.59,80.4505,80.4784,24772.0
2017-06-06 12:00:00,86.51,86.82,86.51,86.65,24405.0,80.4691,80.7575,80.4691,80.5993,24405.0
2017-06-06 12:30:00,86.64,86.71,86.6,86.61,21160.0,80.59,80.6552,80.5528,80.5621,21160.0
2017-06-06 13:00:00,86.62,86.65,86.31,86.31,11988.0,80.5714,80.5993,80.2831,80.2831,11988.0
2017-06-06 13:30:00,86.25,86.3,86.12,86.27,22826.0,80.2273,80.2738,80.1063,80.2459,22826.0
2017-06-06 14:00:00,86.27,86.41,86.24,86.29,20169.0,80.2459,80.3761,80.218,80.2645,20169.0
2017-06-06 14:30:00,86.33,86.55,86.33,86.47,32775.0,80.3017,80.5063,80.3017,80.4319,32775.0
2017-06-06 15:00:00,86.51,86.7,86.47,86.53,38928.0,80.4691,80.6458,80.4319,80.4877,38928.0
2017-06-06 15:30:00,86.51,86.54,86.21,86.24,118514.0,80.4691,80.497,80.1901,80.218,118514.0
2017-06-07 09:30:00,86.57,86.61,86.14,86.55,15008.0,80.5249,80.5621,80.125,80.5063,15008.0
2017-06-07 10:00:00,86.6,87.32,86.6,87.1,44594.0,80.5528,81.2226,80.5528,81.0179,44594.0
2017-06-07 10:30:00,87.05,87.2,86.85,87.05,36536.0,80.9714,81.1109,80.7854,80.9714,36536.0
2017-06-07 11:00:00,87.04,87.04,86.5,86.5,28284.0,80.9621,80.9621,80.4598,80.4598,28284.0
2017-06-07 11:30:00,86.52,86.78,86.38,86.73,19606.0,80.4784,80.7203,80.3482,80.6738,19606.0
2017-06-07 12:00:00,86.71,87.2,86.71,87.2,76787.0,80.6552,81.1109,80.6552,81.1109,76787.0
2017-06-07 12:30:00,87.16,87.33,87.11,87.3,39435.0,81.0737,81.2319,81.0272,81.204,39435.0
2017-06-07 13:00:00,87.32,87.53,87.26,87.5,42510.0,81.2226,81.4179,81.1667,81.39,42510.0
2017-06-07 13:30:00,87.5,87.81,87.49,87.75,37144.0,81.39,81.6783,81.3807,81.6225,37144.0
2017-06-07 14:00:00,87.75,87.89,87.54,87.7,57351.0,81.6225,81.7528,81.4272,81.576,57351.0
2017-06-07 14:30:00,87.71,88.07,87.68,87.97,68086.0,81.5853,81.9202,81.5574,81.8272,68086.0
2017-06-07 15:00:00,87.96,87.96,87.8,87.87,48301.0,81.8179,81.8179,81.669,81.7341,48301.0
2017-06-07 15:30:00,87.88,88.07,87.8,87.92,151685.0,81.7435,81.9202,81.669,81.7807,151685.0
2017-06-08 09:30:00,87.88,87.88,87.19,87.19,54095.0,81.7435,81.7435,81.1016,81.1016,54095.0
2017-06-08 10:00:00,87.22,87.63,87.21,87.52,34316.0,81.1295,81.5109,81.1202,81.4086,34316.0
2017-06-08 10:30:00,87.55,87.8,87.55,87.77,41291.0,81.4365,81.669,81.4365,81.6411,41291.0
2017-06-08 11:00:00,87.82,88.21,87.77,88.17,46345.0,81.6876,82.0504,81.6411,82.0132,46345.0
2017-06-08 11:30:00,88.16,88.65,88.12,88.65,42292.0,82.0039,82.4597,81.9667,82.4597,42292.0
2017-06-08 12:00:00,88.64,88.77,88.46,88.5,36626.0,82.4504,82.5713,82.283,82.3202,36626.0
2017-06-08 12:30:00,88.49,88.69,88.4,88.65,34625.0,82.3109,82.4969,82.2271,82.4597,34625.0
2017-06-08 13:00:00,88.66,88.66,88.07,88.17,42027.0,82.469,82.469,81.9202,82.0132,42027.0
2017-06-08 13:30:00,88.19,88.39,88.15,88.25,39155.0,82.0318,82.2178,81.9946,82.0876,39155.0
2017-06-08 14:00:00,88.23,88.42,88.09,88.37,60251.0,82.069,82.2457,81.9388,82.1992,60251.0
2017-06-08 14:30:00,88.36,88.49,88.19,88.26,51334.0,82.1899,82.3109,82.0318,82.0969,51334.0
2017-06-08 15:00:00,88.26,88.34,88.11,88.31,50994.0,82.0969,82.1713,81.9574,82.1434,50994.0
2017-06-08 15:30:00,88.3,88.32,88.13,88.19,113186.0,82.1341,82.1527,81.976,82.0318,113186.0
2017-06-09 09:30:00,87.97,88.28,87.96,88.16,81417.0,81.8272,82.1155,81.8179,82.0039,81417.0
2017-06-09 10:00:00,88.16,88.16,87.62,87.76,53984.0,82.0039,82.0039,81.5016,81.6318,53984.0
2017-06-09 10:30:00,87.79,87.96,87.58,87.84,39841.0,81.6597,81.8179,81.4644,81.7062,39841.0
2017-06-09 11:00:00,87.81,88.09,87.77,88.06,42629.0,81.6783,81.9388,81.6411,81.9109,42629.0
2017-06-09 11:30:00,88.12,88.48,88.07,88.26,39069.0,81.9667,82.3016,81.9202,82.0969,39069.0
2017-06-09 12:00:00,88.23,88.48,88.16,88.35,21407.0,82.069,82.3016,82.0039,82.1806,21407.0
2017-06-09 12:30:00,88.39,88.49,88.21,88.35,21329.0,82.2178,82.3109,82.0504,82.1806,21329.0
2017-06-09 13:00:00,88.35,88.6,88.35,88.54,23248.0,82.1806,82.4132,82.1806,82.3574,23248.0
2017-06-09 13:30:00,88.54,88.71,88.35,88.35,42774.0,82.3574,82.5155,82.1806,82.1806,42774.0
2017-06-09 14:00:00,88.36,88.37,88.04,88.23,39396.0,82.1899,82.1992,81.8923,82.069,39396.0
2017-06-09 14:30:00,88.23,88.32,87.65,87.94,49401.0,82.069,82.1527,81.5295,81.7993,49401.0
2017-06-09 15:00:00,87.95,88.52,87.95,88.52,55794.0,81.8086,82.3388,81.8086,82.3388,55794.0
2017-06-09 15:30:00,88.47,88.53,88.25,88.46,149752.0,82.2923,82.3481,82.0876,82.283,149752.0
2017-06-12 09:30:00,88.48,89.9,87.03,89.3,175040.0,82.3016,83.6224,80.9528,83.0643,175040.0
2017-06-12 10:00:00,89.31,89.31,88.59,89.28,80557.0,83.0736,83.0736,82.4039,83.0457,80557.0
2017-06-12 10:30:00,89.24,89.67,89.03,89.63,61071.0,83.0085,83.4085,82.8131,83.3713,61071.0
2017-06-12 11:00:00,89.65,89.82,89.1,89.23,112103.0,83.3899,83.548,82.8783,82.9992,112103.0
2017-06-12 11:30:00,89.23,89.77,89.23,89.63,53005.0,82.9992,83.5015,82.9992,83.3713,53005.0
2017-06-12 12:00:00,89.66,89.74,89.51,89.67,45773.0,83.3992,83.4736,83.2596,83.4085,45773.0
2017-06-12 12:30:00,89.72,89.92,89.7,89.79,57463.0,83.455,83.641,83.4364,83.5201,57463.0
2017-06-12 13:00:00,89.78,89.84,89.65,89.71,61904.0,83.5108,83.5666,83.3899,83.4457,61904.0
2017-06-12 13:30:00,89.73,89.88,89.69,89.72,35298.0,83.4643,83.6038,83.4271,83.455,35298.0
2017-06-12 14:00:00,89.7,89.82,89.42,89.5,44503.0,83.4364,83.548,83.1759,83.2503,44503.0
2017-06-12 14:30:00,89.49,89.52,89.11,89.2,35817.0,83.241,83.2689,82.8876,82.9713,35817.0
2017-06-12 15:00:00,89.2,89.67,89.13,89.65,60352.0,82.9713,83.4085,82.9062,83.3899,60352.0
2017-06-12 15:30:00,89.64,89.83,89.57,89.78,168053.0,83.3806,83.5573,83.3154,83.5108,168053.0
2017-06-13 09:30:00,89.74,90.14,89.3,89.75,32436.0,83.4736,83.8456,83.0643,83.4829,32436.0
2017-06-13 10:00:00,89.7,90.4,89.47,90.4,67630.0,83.4364,84.0875,83.2224,84.0875,67630.0
2017-06-13 10:30:00,90.35,90.61,89.97,90.55,49367.0,84.041,84.2828,83.6875,84.227,49367.0
2017-06-13 11:00:00,90.55,90.8,90.42,90.57,40810.0,84.227,84.4596,84.1061,84.2456,40810.0
2017-06-13 11:30:00,90.56,90.75,90.39,90.43,36729.0,84.2363,84.413,84.0782,84.1154,36729.0
2017-06-13 12:00:00,90.45,90.49,90.15,90.34,43940.0,84.134,84.1712,83.8549,84.0317,43940.0
2017-06-13 12:30:00,90.31,90.41,90.25,90.35,38581.0,84.0038,84.0968,83.948,84.041,38581.0
2017-06-13 13:00:00,90.34,90.36,90.11,90.2,48037.0,84.0317,84.0503,83.8177,83.9014,48037.0
2017-06-13 13:30:00,90.2,90.25,89.91,89.91,31744.0,83.9014,83.948,83.6317,83.6317,31744.0
2017-06-13 14:00:00,89.93,90.03,89.86,89.91,19935.0,83.6503,83.7433,83.5852,83.6317,19935.0
2017-06-13 14:30:00,89.91,90.24,89.89,90.21,41290.0,83.6317,83.9387,83.6131,83.9108,41290.0
2017-06-13 15:00:00,90.22,90.59,90.19,90.59,60082.0,83.9201,84.2642,83.8921,84.2642,60082.0
2017-06-13 15:30:00,90.59,90.65,90.47,90.57,196184.0,84.2642,84.32,84.1526,84.2456,196184.0
2017-06-14 09:30:00,90.73,90.84,89.73,89.74,30325.0,84.3944,84.4968,83.4643,83.4736,30325.0
2017-06-14 10:00:00,89.73,89.88,89.64,89.86,38185.0,83.4643,83.6038,83.3806,83.5852,38185.0
2017-06-14 10:30:00,89.89,89.94,89.46,89.49,43360.0,83.6131,83.6596,83.2131,83.241,43360.0
2017-06-14 11:00:00,89.5,90.08,89.5,89.93,41924.0,83.2503,83.7898,83.2503,83.6503,41924.0
2017-06-14 11:30:00,89.97,89.98,89.51,89.59,25148.0,83.6875,83.6968,83.2596,83.334,25148.0
2017-06-14 12:00:00,89.64,89.71,89.35,89.53,31364.0,83.3806,83.4457,83.1108,83.2782,31364.0
2017-06-14 12:30:00,89.52,89.6,89.42,89.57,23850.0,83.2689,83.3433,83.1759,83.3154,23850.0
2017-06-14 13:00:00,89.61,89.8,89.49,89.53,50224.0,83.3526,83.5294,83.241,83.2782,50224.0
2017-06-14 13:30:00,89.48,89.66,89.45,89.48,27231.0,83.2317,83.3992,83.2038,83.2317,27231.0
2017-06-14 14:00:00,89.42,90.02,89.42,90.02,23795.0,83.1759,83.734,83.1759,83.734,23795.0
2017-06-14 14:30:00,90.0,90.08,89.5,89.62,36838.0,83.7154,83.7898,83.2503,83.3619,36838.0
2017-06-14 15:00:00,89.61,89.73,89.47,89.61,53722.0,83.3526,83.4643,83.2224,83.3526,53722.0
2017-06-14 15:30:00,89.63,89.88,89.57,89.87,98549.0,83.3713,83.6038,83.3154,83.5945,98549.0
2017-06-15 09:30:00,89.1,89.9,88.36,89.81,29515.0,82.8783,83.6224,82.1899,83.5387,29515.0
2017-06-15 10:00:00,89.76,89.84,89.52,89.66,17185.0,83.4922,83.5666,83.2689,83.3992,17185.0
2017-06-15 10:30:00,89.68,89.71,89.18,89.43,73235.0,83.4178,83.4457,82.9527,83.1852,73235.0
2017-06-15 11:00:00,89.45,89.78,89.42,89.7,32936.0,83.2038,83.5108,83.1759,83.4364,32936.0
2017-06-15 11:30:00,89.64,90.04,89.59,89.78,49685.0,83.3806,83.7526,83.334,83.5108,49685.0
2017-06-15 12:00:00,89.78,89.94,89.63,89.94,15632.0,83.5108,83.6596,83.3713,83.6596,15632.0
2017-06-15 12:30:00,89.88,89.92,89.72,89.76,12647.0,83.6038,83.641,83.455,83.4922,12647.0
2017-06-15 13:00:00,89.74,89.75,89.62,89.65,25547.0,83.4736,83.4829,83.3619,83.3899,25547.0
2017-06-15 13:30:00,89.67,89.9,89.67,89.85,22671.0,83.4085,83.6224,83.4085,83.5759,22671.0
2017-06-15 14:00:00,89.8,89.95,89.72,89.86,18826.0,83.5294,83.6689,83.455,83.5852,18826.0
2017-06-15 14:30:00,89.86,89.92,89.79,89.85,62312.0,83.5852,83.641,83.5201,83.5759,62312.0
2017-06-15 15:00:00,89.84,90.3,89.8,90.22,56476.0,83.5666,83.9945,83.5294,83.9201,56476.0
2017-06-15 15:30:00,90.22,90.32,90.15,90.3,129017.0,83.9201,84.0131,83.8549,83.9945,129017.0
2017-06-16 09:30:00,90.12,90.12,89.15,89.45,186062.0,83.827,83.827,82.9248,83.2038,186062.0
2017-06-16 10:00:00,89.6,89.87,89.39,89.5,56252.0,83.3433,83.5945,83.148,83.2503,56252.0
2017-06-16 10:30:00,89.5,89.65,89.43,89.55,29089.0,83.2503,83.3899,83.1852,83.2968,29089.0
2017-06-16 11:00:00,89.53,89.63,89.44,89.62,29966.0,83.2782,83.3713,83.1945,83.3619,29966.0
2017-06-16 11:30:00,89.64,89.76,89.54,89.69,13179.0,83.3806,83.4922,83.2875,83.4271,13179.0
2017-06-16 12:00:00,89.7,89.96,89.7,89.86,9918.0,83.4364,83.6782,83.4364,83.5852,9918.0
2017-06-16 12:30:00,89.87,89.89,89.42,89.49,52551.0,83.5945,83.6131,83.1759,83.241,52551.0
2017-06-16 13:00:00,89.5,89.5,89.25,89.46,20115.0,83.2503,83.2503,83.0178,83.2131,20115.0
2017-06-16 13:30:00,89.48,89.61,89.46,89.57,14287.0,83.2317,83.3526,83.2131,83.3154,14287.0
2017-06-16 14:00:00,89.56,89.56,89.4,89.53,17914.0,83.3061,83.3061,83.1573,83.2782,17914.0
2017-06-16 14:30:00,89.54,89.55,89.45,89.5,30632.0,83.2875,83.2968,83.2038,83.2503,30632.0
2017-06-16 15:00:00,89.5,89.58,89.47,89.5,34185.0,83.2503,83.3247,83.2224,83.2503,34185.0
2017-06-16 15:30:00,89.48,89.7,89.45,89.58,180278.0,83.2317,83.4364,83.2038,83.3247,180278.0
2017-06-19 09:30:00,90.01,90.28,89.68,90.05,23879.0,83.7247,83.9759,83.4178,83.7619,23879.0
2017-06-19 10:00:00,90.1,90.35,89.77,90.26,31531.0,83.8084,84.041,83.5015,83.9573,31531.0
2017-06-19 10:30:00,90.3,90.45,89.95,89.95,18991.0,83.9945,84.134,83.6689,83.6689,18991.0
2017-06-19 11:00:00,89.92,90.11,89.73,89.78,20001.0,83.641,83.8177,83.4643,83.5108,20001.0
2017-06-19 11:30:00,89.82,89.86,89.57,89.77,11623.0,83.548,83.5852,83.3154,83.5015,11623.0
2017-06-19 12:00:00,89.74,89.82,89.66,89.66,13468.0,83.4736,83.548,83.3992,83.3992,13468.0
2017-06-19 12:30:00,89.66,89.76,89.64,89.7,9685.0,83.3992,83.4922,83.3806,83.4364,9685.0
2017-06-19 13:00:00,89.73,89.95,89.73,89.91,13324.0,83.4643,83.6689,83.4643,83.6317,13324.0
2017-06-19 13:30:00,89.92,89.97,89.73,89.73,8200.0,83.641,83.6875,83.4643,83.4643,8200.0
2017-06-19 14:00:00,89.69,89.72,89.38,89.6,18565.0,83.4271,83.455,83.1387,83.3433,18565.0
2017-06-19 14:30:00,89.61,89.77,89.56,89.63,14056.0,83.3526,83.5015,83.3061,83.3713,14056.0
2017-06-19 15:00:00,89.63,89.68,89.56,89.68,20335.0,83.3713,83.4178,83.3061,83.4178,20335.0
2017-06-19 15:30:00,89.68,89.8,89.55,89.68,73520.0,83.4178,83.5294,83.2968,83.4178,73520.0
2017-06-20 09:30:00,89.58,89.58,88.36,88.36,17682.0,83.3247,83.3247,82.1899,82.1899,17682.0
2017-06-20 10:00:00,88.44,88.47,87.72,87.77,49930.0,82.2643,82.2923,81.5946,81.6411,49930.0
2017-06-20 10:30:00,87.75,88.11,87.63,88.03,25275.0,81.6225,81.9574,81.5109,81.883,25275.0
2017-06-20 11:00:00,88.06,88.18,87.89,87.97,27698.0,81.9109,82.0225,81.7528,81.8272,27698.0
2017-06-20 11:30:00,87.98,88.05,87.77,87.79,26222.0,81.8365,81.9016,81.6411,81.6597,26222.0
2017-06-20 12:00:00,87.79,87.92,87.61,87.64,45034.0,81.6597,81.7807,81.4923,81.5202,45034.0
2017-06-20 12:30:00,87.62,87.99,87.62,87.98,31587.0,81.5016,81.8458,81.5016,81.8365,31587.0
2017-06-20 13:00:00,88.0,88.0,87.69,87.69,20850.0,81.8551,81.8551,81.5667,81.5667,20850.0
2017-06-20 13:30:00,87.71,87.76,87.49,87.49,24245.0,81.5853,81.6318,81.3807,81.3807,24245.0
2017-06-20 14:00:00,87.52,87.57,87.12,87.2,64239.0,81.4086,81.4551,81.0365,81.1109,64239.0
2017-06-20 14:30:00,87.2,87.39,87.11,87.36,63748.0,81.1109,81.2877,81.0272,81.2598,63748.0
2017-06-20 15:00:00,87.38,87.66,87.37,87.63,32108.0,81.2784,81.5388,81.2691,81.5109,32108.0
2017-06-20 15:30:00,87.62,87.7,87.47,87.59,164698.0,81.5016,81.576,81.3621,81.4737,164698.0
2017-06-21 09:30:00,87.53,88.04,86.55,86.75,32661.0,81.4179,81.8923,80.5063,80.6924,32661.0
2017-06-21 10:00:00,86.72,87.0,86.7,86.87,39809.0,80.6645,80.9249,80.6458,80.804,39809.0
2017-06-21 10:30:00,86.85,86.91,86.37,86.51,76630.0,80.7854,80.8412,80.3389,80.4691,76630.0
2017-06-21 11:00:00,86.48,86.83,86.42,86.64,34574.0,80.4412,80.7668,80.3854,80.59,34574.0
2017-06-21 11:30:00,86.65,86.92,86.63,86.84,90842.0,80.5993,80.8505,80.5807,80.7761,90842.0
2017-06-21 12:00:00,86.87,86.87,86.58,86.59,36449.0,80.804,80.804,80.5342,80.5435,36449.0
2017-06-21 12:30:00,86.56,86.59,86.26,86.3,41524.0,80.5156,80.5435,80.2366,80.2738,41524.0
2017-06-21 13:00:00,86.31,86.52,86.04,86.33,99376.0,80.2831,80.4784,80.0319,80.3017,99376.0
2017-06-21 13:30:00,86.33,86.36,86.11,86.11,63883.0,80.3017,80.3296,80.097,80.097,63883.0
2017-06-21 14:00:00,86.11,86.52,86.11,86.47,58705.0,80.097,80.4784,80.097,80.4319,58705.0
2017-06-21 14:30:00,86.44,86.76,86.43,86.61,74647.0,80.404,80.7017,80.3947,80.5621,74647.0
2017-06-21 15:00:00,86.6,86.82,86.56,86.82,58077.0,80.5528,80.7575,80.5156,80.7575,58077.0
2017-06-21 15:30:00,86.82,86.82,86.44,86.59,120577.0,80.7575,80.7575,80.404,80.5435,120577.0
2017-06-22 09:30:00,86.71,86.82,86.34,86.49,41472.0,80.6552,80.7575,80.311,80.4505,41472.0
2017-06-22 10:00:00,86.47,86.49,86.06,86.25,28611.0,80.4319,80.4505,80.0505,80.2273,28611.0
2017-06-22 10:30:00,86.25,86.34,86.07,86.23,32649.0,80.2273,80.311,80.0598,80.2087,32649.0
2017-06-22 11:00:00,86.19,86.3,86.07,86.3,31922.0,80.1715,80.2738,80.0598,80.2738,31922.0
2017-06-22 11:30:00,86.25,86.57,86.15,86.57,28850.0,80.2273,80.5249,80.1343,80.5249,28850.0
2017-06-22 12:00:00,86.52,86.58,86.28,86.47,22836.0,80.4784,80.5342,80.2552,80.4319,22836.0
2017-06-22 12:30:00,86.48,86.53,86.33,86.53,21321.0,80.4412,80.4877,80.3017,80.4877,21321.0
2017-06-22 13:00:00,86.51,86.64,86.43,86.58,26121.0,80.4691,80.59,80.3947,80.5342,26121.0
2017-06-22 13:30:00,86.62,86.79,86.52,86.75,41575.0,80.5714,80.7296,80.4784,80.6924,41575.0
2017-06-22 14:00:00,86.75,86.78,86.51,86.71,29549.0,80.6924,80.7203,80.4691,80.6552,29549.0
2017-06-22 14:30:00,86.7,86.76,86.62,86.73,22734.0,80.6458,80.7017,80.5714,80.6738,22734.0
2017-06-22 15:00:00,86.72,86.96,86.67,86.91,53357.0,80.6645,80.8877,80.6179,80.8412,53357.0
2017-06-22 15:30:00,86.89,86.9,86.43,86.45,154795.0,80.8226,80.8319,80.3947,80.4133,154795.0
2017-06-23 09:30:00,86.36,86.76,86.24,86.72,15550.0,80.3296,80.7017,80.218,80.6645,15550.0
2017-06-23 10:00:00,86.8,86.81,86.59,86.59,13499.0,80.7389,80.7482,80.5435,80.5435,13499.0
2017-06-23 10:30:00,86.61,86.67,86.37,86.53,21771.0,80.5621,80.6179,80.3389,80.4877,21771.0
2017-06-23 11:00:00,86.5,86.7,86.48,86.66,14200.0,80.4598,80.6458,80.4412,80.6086,14200.0
2017-06-23 11:30:00,86.66,86.99,86.62,86.85,31448.0,80.6086,80.9156,80.5714,80.7854,31448.0
2017-06-23 12:00:00,86.85,87.12,86.85,87.03,21628.0,80.7854,81.0365,80.7854,80.9528,21628.0
2017-06-23 12:30:00,87.01,87.17,86.93,87.0,14596.0,80.9342,81.083,80.8598,80.9249,14596.0
2017-06-23 13:00:00,87.02,87.11,86.91,86.97,15150.0,80.9435,81.0272,80.8412,80.897,15150.0
2017-06-23 13:30:00,86.95,87.0,86.84,86.95,21790.0,80.8784,80.9249,80.7761,80.8784,21790.0
2017-06-23 14:00:00,86.95,86.97,86.85,86.95,15455.0,80.8784,80.897,80.7854,80.8784,15455.0
2017-06-23 14:30:00,86.93,87.13,86.89,87.11,26746.0,80.8598,81.0458,80.8226,81.0272,26746.0
2017-06-23 15:00:00,87.1,87.11,86.88,86.88,45614.0,81.0179,81.0272,80.8133,80.8133,45614.0
2017-06-23 15:30:00,86.87,86.9,86.72,86.78,80492.0,80.804,80.8319,80.6645,80.7203,80492.0
2017-06-26 09:30:00,86.79,87.62,86.79,87.54,28595.0,80.7296,81.5016,80.7296,81.4272,28595.0
2017-06-26 10:00:00,87.56,87.76,87.3,87.4,19790.0,81.4458,81.6318,81.204,81.297,19790.0
2017-06-26 10:30:00,87.4,87.45,87.24,87.31,16974.0,81.297,81.3435,81.1481,81.2133,16974.0
2017-06-26 11:00:00,87.33,87.75,87.23,87.62,24249.0,81.2319,81.6225,81.1388,81.5016,24249.0
2017-06-26 11:30:00,87.67,87.71,87.49,87.61,9950.0,81.5481,81.5853,81.3807,81.4923,9950.0
2017-06-26 12:00:00,87.63,87.63,87.38,87.43,15417.0,81.5109,81.5109,81.2784,81.3249,15417.0
2017-06-26 12:30:00,87.43,87.69,87.37,87.59,17914.0,81.3249,81.5667,81.2691,81.4737,17914.0
2017-06-26 13:00:00,87.6,87.72,87.49,87.54,7683.0,81.483,81.5946,81.3807,81.4272,7683.0
2017-06-26 13:30:00,87.54,87.69,87.49,87.63,15163.0,81.4272,81.5667,81.3807,81.5109,15163.0
2017-06-26 14:00:00,87.62,87.71,87.5,87.55,13268.0,81.5016,81.5853,81.39,81.4365,13268.0
2017-06-26 14:30:00,87.51,87.56,87.42,87.49,12778.0,81.3993,81.4458,81.3156,81.3807,12778.0
2017-06-26 15:00:00,87.48,87.63,87.44,87.46,27595.0,81.3714,81.5109,81.3342,81.3528,27595.0
2017-06-26 15:30:00,87.47,87.57,87.37,87.48,81121.0,81.3621,81.4551,81.2691,81.3714,81121.0
2017-06-27 09:30:00,87.25,87.44,86.87,87.39,66507.0,81.1574,81.3342,80.804,81.2877,66507.0
2017-06-27 10:00:00,87.46,88.4,87.43,88.4,52599.0,81.3528,82.2271,81.3249,82.2271,52599.0
2017-06-27 10:30:00,88.42,88.42,88.16,88.25,28719.0,82.2457,82.2457,82.0039,82.0876,28719.0
2017-06-27 11:00:00,88.25,88.58,88.22,88.45,52040.0,82.0876,82.3946,82.0597,82.2736,52040.0
2017-06-27 11:30:00,88.45,88.65,88.34,88.55,22517.0,82.2736,82.4597,82.1713,82.3667,22517.0
2017-06-27 12:00:00,88.55,88.59,88.36,88.48,21922.0,82.3667,82.4039,82.1899,82.3016,21922.0
2017-06-27 12:30:00,88.44,88.59,88.35,88.43,21893.0,82.2643,82.4039,82.1806,82.255,21893.0
2017-06-27 13:00:00,88.43,88.68,88.35,88.65,35233.0,82.255,82.4876,82.1806,82.4597,35233.0
2017-06-27 13:30:00,88.63,88.71,88.29,88.53,30830.0,82.4411,82.5155,82.1248,82.3481,30830.0
2017-06-27 14:00:00,88.51,88.51,88.25,88.38,33460.0,82.3295,82.3295,82.0876,82.2085,33460.0
2017-06-27 14:30:00,88.36,88.52,88.24,88.24,32479.0,82.1899,82.3388,82.0783,82.0783,32479.0
2017-06-27 15:00:00,88.23,88.32,88.01,88.09,41586.0,82.069,82.1527,81.8644,81.9388,41586.0
2017-06-27 15:30:00,88.06,88.08,87.66,87.7,165231.0,81.9109,81.9295,81.5388,81.576,165231.0
2017-06-28 09:30:00,88.03,89.44,88.02,89.44,51702.0,81.883,83.1945,81.8737,83.1945,51702.0
2017-06-28 10:00:00,89.44,90.83,89.35,90.8,173319.0,83.1945,84.4875,83.1108,84.4596,173319.0
2017-06-28 10:30:00,90.81,91.46,90.62,90.86,253493.0,84.4689,85.0735,84.2921,84.5154,253493.0
2017-06-28 11:00:00,90.89,92.15,90.62,91.35,145780.0,84.5433,85.7153,84.2921,84.9711,145780.0
2017-06-28 11:30:00,91.43,92.02,91.03,91.89,113340.0,85.0456,85.5944,84.6735,85.4734,113340.0
2017-06-28 12:00:00,91.86,92.27,91.19,92.01,120645.0,85.4455,85.8269,84.8223,85.5851,120645.0
2017-06-28 12:30:00,91.96,92.62,91.52,91.6,133378.0,85.5386,86.1525,85.1293,85.2037,133378.0
2017-06-28 13:00:00,91.62,91.66,91.26,91.46,36122.0,85.2223,85.2595,84.8874,85.0735,36122.0
2017-06-28 13:30:00,91.43,91.6,91.27,91.3,24203.0,85.0456,85.2037,84.8967,84.9246,24203.0
2017-06-28 14:00:00,91.35,91.52,91.12,91.38,52747.0,84.9711,85.1293,84.7572,84.9991,52747.0
2017-06-28 14:30:00,91.35,91.48,91.16,91.31,34107.0,84.9711,85.0921,84.7944,84.9339,34107.0
2017-06-28 15:00:00,91.27,91.38,91.13,91.32,87828.0,84.8967,84.9991,84.7665,84.9432,87828.0
2017-06-28 15:30:00,91.34,91.71,91.29,91.37,238619.0,84.9618,85.306,84.9153,84.9897,238619.0
2017-06-29 09:30:00,91.47,92.11,90.91,91.65,69730.0,85.0828,85.6781,84.5619,85.2502,69730.0
2017-06-29 10:00:00,91.62,91.62,91.03,91.48,58546.0,85.2223,85.2223,84.6735,85.0921,58546.0
2017-06-29 10:30:00,91.45,91.54,91.05,91.21,54496.0,85.0642,85.1479,84.6921,84.8409,54496.0
2017-06-29 11:00:00,91.19,91.29,90.72,90.78,54939.0,84.8223,84.9153,84.3851,84.4409,54939.0
2017-06-29 11:30:00,90.73,90.85,90.3,90.68,53458.0,84.3944,84.5061,83.9945,84.3479,53458.0
2017-06-29 12:00:00,90.65,91.11,90.55,90.98,53595.0,84.32,84.7479,84.227,84.627,53595.0
2017-06-29 12:30:00,90.99,91.01,90.63,90.66,33848.0,84.6363,84.6549,84.3014,84.3293,33848.0
2017-06-29 13:00:00,90.72,90.77,90.16,90.24,43532.0,84.3851,84.4316,83.8642,83.9387,43532.0
2017-06-29 13:30:00,90.28,90.61,90.28,90.59,49123.0,83.9759,84.2828,83.9759,84.2642,49123.0
2017-06-29 14:00:00,90.58,90.61,90.32,90.46,52842.0,84.2549,84.2828,84.0131,84.1433,52842.0
2017-06-29 14:30:00,90.49,90.7,90.39,90.68,74562.0,84.1712,84.3665,84.0782,84.3479,74562.0
2017-06-29 15:00:00,90.69,90.94,90.68,90.82,107032.0,84.3572,84.5898,84.3479,84.4782,107032.0
2017-06-29 15:30:00,90.81,91.04,90.8,90.91,218028.0,84.4689,84.6828,84.4596,84.5619,218028.0
2017-06-30 09:30:00,91.44,91.76,90.93,91.3,59641.0,85.0549,85.3525,84.5805,84.9246,59641.0
2017-06-30 10:00:00,91.26,91.32,90.83,90.92,25636.0,84.8874,84.9432,84.4875,84.5712,25636.0
2017-06-30 10:30:00,90.92,90.98,90.71,90.78,31164.0,84.5712,84.627,84.3758,84.4409,31164.0
2017-06-30 11:00:00,90.78,90.84,90.56,90.6,23598.0,84.4409,84.4968,84.2363,84.2735,23598.0
2017-06-30 11:30:00,90.6,91.03,90.59,90.94,21211.0,84.2735,84.6735,84.2642,84.5898,21211.0
2017-06-30 12:00:00,90.98,91.0,90.74,90.82,10759.0,84.627,84.6456,84.4037,84.4782,10759.0
2017-06-30 12:30:00,90.82,91.02,90.81,91.02,19749.0,84.4782,84.6642,84.4689,84.6642,19749.0
2017-06-30 13:00:00,91.05,91.23,91.0,91.17,19657.0,84.6921,84.8595,84.6456,84.8037,19657.0
2017-06-30 13:30:00,91.18,91.29,90.97,91.25,21137.0,84.813,84.9153,84.6177,84.8781,21137.0
2017-06-30 14:00:00,91.25,91.59,91.22,91.55,44315.0,84.8781,85.1944,84.8502,85.1572,44315.0
2017-06-30 14:30:00,91.55,91.57,91.32,91.42,34496.0,85.1572,85.1758,84.9432,85.0363,34496.0
2017-06-30 15:00:00,91.42,91.78,91.41,91.76,38593.0,85.0363,85.3711,85.027,85.3525,38593.0
2017-06-30 15:30:00,91.73,91.74,91.39,91.4,280135.0,85.3246,85.3339,85.0084,85.0177,280135.0
2017-07-03 09:30:00,92.04,92.83,92.04,92.67,40919.0,85.613,86.3478,85.613,86.199,40919.0
2017-07-03 10:00:00,92.67,93.23,92.59,92.75,46393.0,86.199,86.7199,86.1246,86.2734,46393.0
2017-07-03 10:30:00,92.81,92.87,92.59,92.65,35098.0,86.3292,86.385,86.1246,86.1804,35098.0
2017-07-03 11:00:00,92.73,93.15,92.71,92.83,55120.0,86.2548,86.6455,86.2362,86.3478,55120.0
2017-07-03 11:30:00,92.86,93.36,92.83,93.31,41208.0,86.3757,86.8408,86.3478,86.7943,41208.0
2017-07-03 12:00:00,93.28,93.34,92.8,93.1,46723.0,86.7664,86.8222,86.3199,86.5989,46723.0
2017-07-03 12:30:00,93.11,93.48,92.99,93.21,155453.0,86.6082,86.9524,86.4966,86.7013,155453.0
2017-07-05 09:30:00,93.21,93.96,92.81,93.34,218754.0,86.7013,87.3989,86.3292,86.8222,218754.0
2017-07-05 10:00:00,93.35,93.53,92.88,93.45,116796.0,86.8315,86.9989,86.3943,86.9245,116796.0
2017-07-05 10:30:00,93.43,93.49,92.97,93.16,56569.0,86.9059,86.9617,86.478,86.6548,56569.0
2017-07-05 11:00:00,93.2,93.52,93.07,93.22,44829.0,86.692,86.9896,86.571,86.7106,44829.0
2017-07-05 11:30:00,93.23,93.79,93.2,93.58,150988.0,86.7199,87.2408,86.692,87.0454,150988.0
2017-07-05 12:00:00,93.58,93.72,93.34,93.67,55465.0,87.0454,87.1757,86.8222,87.1291,55465.0
2017-07-05 12:30:00,93.69,93.96,93.67,93.7,86931.0,87.1477,87.3989,87.1291,87.157,86931.0
2017-07-05 13:00:00,93.68,94.09,93.56,94.03,95532.0,87.1384,87.5198,87.0268,87.464,95532.0
2017-07-05 13:30:00,94.0,94.17,93.84,93.99,54670.0,87.4361,87.5942,87.2873,87.4268,54670.0
2017-07-05 14:00:00,93.97,94.14,93.65,93.75,73583.0,87.4082,87.5663,87.1105,87.2036,73583.0
2017-07-05 14:30:00,93.75,93.8,93.39,93.39,54013.0,87.2036,87.2501,86.8687,86.8687,54013.0
2017-07-05 15:00:00,93.41,93.47,93.27,93.33,54838.0,86.8873,86.9431,86.7571,86.8129,54838.0
2017-07-05 15:30:00,93.32,93.51,93.2,93.23,115842.0,86.8036,86.9803,86.692,86.7199,115842.0
2017-07-06 09:30:00,92.76,93.92,92.2,92.27,80935.0,86.2827,87.3617,85.7618,85.8269,80935.0
2017-07-06 10:00:00,92.28,93.43,92.27,93.03,57590.0,85.8362,86.9059,85.8269,86.5338,57590.0
2017-07-06 10:30:00,93.01,93.12,92.78,93.1,91923.0,86.5152,86.6175,86.3013,86.5989,91923.0
2017-07-06 11:00:00,93.1,93.22,92.84,92.95,34311.0,86.5989,86.7106,86.3571,86.4594,34311.0
2017-07-06 11:30:00,92.98,93.17,92.87,93.02,35964.0,86.4873,86.6641,86.385,86.5245,35964.0
2017-07-06 12:00:00,92.96,93.09,92.89,92.98,27087.0,86.4687,86.5896,86.4036,86.4873,27087.0
2017-07-06 12:30:00,92.98,93.03,92.83,92.97,22423.0,86.4873,86.5338,86.3478,86.478,22423.0
2017-07-06 13:00:00,93.0,93.15,92.8,93.11,24708.0,86.5059,86.6455,86.3199,86.6082,24708.0
2017-07-06 13:30:00,93.1,93.17,92.88,93.02,108324.0,86.5989,86.6641,86.3943,86.5245,108324.0
2017-07-06 14:00:00,93.02,93.02,92.52,92.52,93621.0,86.5245,86.5245,86.0594,86.0594,93621.0
2017-07-06 14:30:00,92.51,92.58,92.41,92.51,31275.0,86.0501,86.1153,85.9571,86.0501,31275.0
2017-07-06 15:00:00,92.51,92.58,92.27,92.3,46614.0,86.0501,86.1153,85.8269,85.8548,46614.0
2017-07-06 15:30:00,92.3,92.3,92.08,92.25,119521.0,85.8548,85.8548,85.6502,85.8083,119521.0
2017-07-07 09:30:00,92.71,93.14,92.26,92.61,70082.0,86.2362,86.6362,85.8176,86.1432,70082.0
2017-07-07 10:00:00,92.61,93.14,92.53,93.14,94626.0,86.1432,86.6362,86.0687,86.6362,94626.0
2017-07-07 10:30:00,93.15,93.21,92.57,92.73,112366.0,86.6455,86.7013,86.106,86.2548,112366.0
2017-07-07 11:00:00,92.77,92.89,92.69,92.84,47880.0,86.292,86.4036,86.2176,86.3571,47880.0
2017-07-07 11:30:00,92.84,93.05,92.81,92.92,30444.0,86.3571,86.5524,86.3292,86.4315,30444.0
2017-07-07 12:00:00,92.94,93.29,92.67,93.26,54453.0,86.4501,86.7757,86.199,86.7478,54453.0
2017-07-07 12:30:00,93.28,93.88,93.28,93.73,57197.0,86.7664,87.3245,86.7664,87.185,57197.0
2017-07-07 13:00:00,93.72,93.94,93.66,93.72,42168.0,87.1757,87.3803,87.1198,87.1757,42168.0
2017-07-07 13:30:00,93.73,93.76,93.47,93.49,53995.0,87.185,87.2129,86.9431,86.9617,53995.0
2017-07-07 14:00:00,93.48,93.53,93.36,93.45,39686.0,86.9524,86.9989,86.8408,86.9245,39686.0
2017-07-07 14:30:00,93.46,93.73,93.44,93.7,47211.0,86.9338,87.185,86.9152,87.157,47211.0
2017-07-07 15:00:00,93.7,93.7,93.53,93.55,50270.0,87.157,87.157,86.9989,87.0175,50270.0
2017-07-07 15:30:00,93.55,93.75,93.47,93.64,169397.0,87.0175,87.2036,86.9431,87.1012,169397.0
2017-07-10 09:30:00,93.42,93.67,92.9,92.9,33613.0,86.8966,87.1291,86.4129,86.4129,33613.0
2017-07-10 10:00:00,92.9,93.65,92.85,93.62,63105.0,86.4129,87.1105,86.3664,87.0826,63105.0
2017-07-10 10:30:00,93.62,93.7,93.11,93.35,28505.0,87.0826,87.157,86.6082,86.8315,28505.0
2017-07-10 11:00:00,93.37,93.4,93.15,93.36,20045.0,86.8501,86.878,86.6455,86.8408,20045.0
2017-07-10 11:30:00,93.35,93.42,93.2,93.3,22409.0,86.8315,86.8966,86.692,86.785,22409.0
2017-07-10 12:00:00,93.29,93.38,93.21,93.22,30107.0,86.7757,86.8594,86.7013,86.7106,30107.0
2017-07-10 12:30:00,93.21,93.24,93.03,93.15,24102.0,86.7013,86.7292,86.5338,86.6455,24102.0
2017-07-10 13:00:00,93.15,93.16,92.97,92.97,23441.0,86.6455,86.6548,86.478,86.478,23441.0
2017-07-10 13:30:00,93.02,93.11,92.9,93.0,24674.0,86.5245,86.6082,86.4129,86.5059,24674.0
2017-07-10 14:00:00,93.02,93.09,92.91,93.03,29512.0,86.5245,86.5896,86.4222,86.5338,29512.0
2017-07-10 14:30:00,93.02,93.12,92.81,92.9,29930.0,86.5245,86.6175,86.3292,86.4129,29930.0
2017-07-10 15:00:00,92.9,92.99,92.76,92.98,46625.0,86.4129,86.4966,86.2827,86.4873,46625.0
2017-07-10 15:30:00,92.98,93.04,92.69,92.73,187665.0,86.4873,86.5431,86.2176,86.2548,187665.0
2017-07-11 09:30:00,92.42,92.73,92.08,92.21,34835.0,85.9664,86.2548,85.6502,85.7711,34835.0
2017-07-11 10:00:00,92.23,92.43,92.08,92.21,20233.0,85.7897,85.9757,85.6502,85.7711,20233.0
2017-07-11 10:30:00,92.2,92.2,91.88,92.07,17826.0,85.7618,85.7618,85.4641,85.6409,17826.0
2017-07-11 11:00:00,92.11,92.16,91.26,91.44,37078.0,85.6781,85.7246,84.8874,85.0549,37078.0
2017-07-11 11:30:00,91.4,91.68,91.38,91.42,41200.0,85.0177,85.2781,84.9991,85.0363,41200.0
2017-07-11 12:00:00,91.43,91.79,91.43,91.76,33175.0,85.0456,85.3804,85.0456,85.3525,33175.0
2017-07-11 12:30:00,91.77,91.92,91.72,91.8,21539.0,85.3618,85.5013,85.3153,85.3897,21539.0
2017-07-11 13:00:00,91.82,92.01,91.8,91.85,16567.0,85.4083,85.5851,85.3897,85.4362,16567.0
2017-07-11 13:30:00,91.79,92.05,91.76,91.89,15189.0,85.3804,85.6223,85.3525,85.4734,15189.0
2017-07-11 14:00:00,91.89,92.0,91.83,91.9,57557.0,85.4734,85.5758,85.4176,85.4827,57557.0
2017-07-11 14:30:00,91.89,91.89,91.64,91.74,22321.0,85.4734,85.4734,85.2409,85.3339,22321.0
2017-07-11 15:00:00,91.77,91.77,91.47,91.58,47233.0,85.3618,85.3618,85.0828,85.1851,47233.0
2017-07-11 15:30:00,91.57,91.7,91.41,91.48,224948.0,85.1758,85.2967,85.027,85.0921,224948.0
2017-07-12 09:30:00,92.17,93.39,91.98,92.39,48878.0,85.7339,86.8687,85.5572,85.9385,48878.0
2017-07-12 10:00:00,92.46,92.53,92.04,92.25,44585.0,86.0036,86.0687,85.613,85.8083,44585.0
2017-07-12 10:30:00,92.3,92.36,92.09,92.12,26458.0,85.8548,85.9106,85.6595,85.6874,26458.0
2017-07-12 11:00:00,92.12,92.13,91.7,91.76,36883.0,85.6874,85.6967,85.2967,85.3525,36883.0
2017-07-12 11:30:00,91.7,91.75,91.56,91.69,22404.0,85.2967,85.3432,85.1665,85.2874,22404.0
2017-07-12 12:00:00,91.69,91.91,91.62,91.84,12253.0,85.2874,85.492,85.2223,85.4269,12253.0
2017-07-12 12:30:00,91.87,91.91,91.73,91.81,13013.0,85.4548,85.492,85.3246,85.399,13013.0
2017-07-12 13:00:00,91.86,91.86,91.59,91.59,11594.0,85.4455,85.4455,85.1944,85.1944,11594.0
2017-07-12 13:30:00,91.59,91.74,91.54,91.73,20837.0,85.1944,85.3339,85.1479,85.3246,20837.0
2017-07-12 14:00:00,91.75,91.76,91.59,91.64,27563.0,85.3432,85.3525,85.1944,85.2409,27563.0
2017-07-12 14:30:00,91.63,91.65,91.52,91.61,14504.0,85.2316,85.2502,85.1293,85.213,14504.0
2017-07-12 15:00:00,91.62,92.08,91.62,92.08,37934.0,85.2223,85.6502,85.2223,85.6502,37934.0
2017-07-12 15:30:00,92.09,92.13,91.87,91.94,95895.0,85.6595,85.6967,85.4548,85.5199,95895.0
2017-07-13 09:30:00,92.09,92.25,91.68,92.1,25442.0,85.6595,85.8083,85.2781,85.6688,25442.0
2017-07-13 10:00:00,92.04,92.04,91.21,91.26,83999.0,85.613,85.613,84.8409,84.8874,83999.0
2017-07-13 10:30:00,91.25,91.26,91.02,91.18,34572.0,84.8781,84.8874,84.6642,84.813,34572.0
2017-07-13 11:00:00,91.2,91.39,91.15,91.22,30413.0,84.8316,85.0084,84.7851,84.8502,30413.0
2017-07-13 11:30:00,91.22,91.23,90.89,91.01,31565.0,84.8502,84.8595,84.5433,84.6549,31565.0
2017-07-13 12:00:00,90.99,91.33,90.96,91.22,24083.0,84.6363,84.9525,84.6084,84.8502,24083.0
2017-07-13 12:30:00,91.25,91.27,91.16,91.22,40648.0,84.8781,84.8967,84.7944,84.8502,40648.0
2017-07-13 13:00:00,91.2,91.4,91.03,91.38,81350.0,84.8316,85.0177,84.6735,84.9991,81350.0
2017-07-13 13:30:00,91.36,91.6,91.22,91.54,33980.0,84.9804,85.2037,84.8502,85.1479,33980.0
2017-07-13 14:00:00,91.53,91.66,91.53,91.66,32131.0,85.1386,85.2595,85.1386,85.2595,32131.0
2017-07-13 14:30:00,91.68,91.79,91.58,91.75,32744.0,85.2781,85.3804,85.1851,85.3432,32744.0
2017-07-13 15:00:00,91.73,91.73,91.29,91.43,80878.0,85.3246,85.3246,84.9153,85.0456,80878.0
2017-07-13 15:30:00,91.43,91.59,91.18,91.24,205382.0,85.0456,85.1944,84.813,84.8688,205382.0
2017-07-14 09:30:00,91.26,91.68,91.02,91.05,29686.0,84.8874,85.2781,84.6642,84.6921,29686.0
2017-07-14 10:00:00,91.08,91.71,91.08,91.42,35671.0,84.72,85.306,84.72,85.0363,35671.0
2017-07-14 10:30:00,91.38,91.73,91.32,91.58,29139.0,84.9991,85.3246,84.9432,85.1851,29139.0
2017-07-14 11:00:00,91.46,92.05,91.46,91.81,34116.0,85.0735,85.6223,85.0735,85.399,34116.0
2017-07-14 11:30:00,91.79,91.98,91.78,91.87,28478.0,85.3804,85.5572,85.3711,85.4548,28478.0
2017-07-14 12:00:00,91.9,92.28,91.9,91.93,118501.0,85.4827,85.8362,85.4827,85.5106,118501.0
2017-07-14 12:30:00,91.93,91.99,91.78,91.8,73726.0,85.5106,85.5665,85.3711,85.3897,73726.0
2017-07-14 13:00:00,91.82,91.97,91.75,91.86,50929.0,85.4083,85.5479,85.3432,85.4455,50929.0
2017-07-14 13:30:00,91.89,92.0,91.76,91.96,38862.0,85.4734,85.5758,85.3525,85.5386,38862.0
2017-07-14 14:00:00,91.95,91.98,91.87,91.95,53835.0,85.5292,85.5572,85.4548,85.5292,53835.0
2017-07-14 14:30:00,91.97,92.17,91.88,92.13,88303.0,85.5479,85.7339,85.4641,85.6967,88303.0
2017-07-14 15:00:00,92.1,92.3,91.97,92.3,64926.0,85.6688,85.8548,85.5479,85.8548,64926.0
2017-07-14 15:30:00,92.28,92.3,91.74,91.88,199613.0,85.8362,85.8548,85.3339,85.4641,199613.0
2017-07-17 09:30:00,90.48,92.24,90.27,91.2,350689.0,84.1619,85.799,83.9666,84.8316,350689.0
2017-07-17 10:00:00,91.17,93.41,90.83,93.34,246498.0,84.8037,86.8873,84.4875,86.8222,246498.0
2017-07-17 10:30:00,93.29,94.26,93.22,94.11,208731.0,86.7757,87.6779,86.7106,87.5384,208731.0
2017-07-17 11:00:00,94.11,94.38,93.62,93.96,167475.0,87.5384,87.7896,87.0826,87.3989,167475.0
2017-07-17 11:30:00,93.88,94.0,93.51,93.77,93959.0,87.3245,87.4361,86.9803,87.2222,93959.0
2017-07-17 12:00:00,93.78,93.86,93.53,93.74,126611.0,87.2315,87.3059,86.9989,87.1943,126611.0
2017-07-17 12:30:00,93.72,94.28,93.67,93.82,73771.0,87.1757,87.6965,87.1291,87.2687,73771.0
2017-07-17 13:00:00,93.82,94.2,93.8,94.17,90800.0,87.2687,87.6221,87.2501,87.5942,90800.0
2017-07-17 13:30:00,94.18,94.25,93.76,93.76,66517.0,87.6035,87.6686,87.2129,87.2129,66517.0
2017-07-17 14:00:00,93.77,93.78,93.29,93.55,100771.0,87.2222,87.2315,86.7757,87.0175,100771.0
2017-07-17 14:30:00,93.54,93.95,93.48,93.94,70741.0,87.0082,87.3896,86.9524,87.3803,70741.0
2017-07-17 15:00:00,93.94,94.45,93.9,94.24,147472.0,87.3803,87.8547,87.3431,87.6593,147472.0
2017-07-17 15:30:00,94.23,94.32,93.38,93.53,279370.0,87.65,87.7338,86.8594,86.9989,279370.0
2017-07-18 09:30:00,93.18,93.75,93.07,93.36,84580.0,86.6734,87.2036,86.571,86.8408,84580.0
2017-07-18 10:00:00,93.36,93.36,92.87,92.98,76473.0,86.8408,86.8408,86.385,86.4873,76473.0
2017-07-18 10:30:00,92.99,93.13,92.71,93.04,42025.0,86.4966,86.6269,86.2362,86.5431,42025.0
2017-07-18 11:00:00,93.04,93.2,92.77,92.87,28121.0,86.5431,86.692,86.292,86.385,28121.0
2017-07-18 11:30:00,92.87,92.97,92.49,92.52,39698.0,86.385,86.478,86.0315,86.0594,39698.0
2017-07-18 12:00:00,92.51,92.51,92.22,92.23,37297.0,86.0501,86.0501,85.7804,85.7897,37297.0
2017-07-18 12:30:00,92.23,92.5,92.06,92.36,51933.0,85.7897,86.0408,85.6316,85.9106,51933.0
2017-07-18 13:00:00,92.34,92.4,91.77,91.87,73228.0,85.892,85.9478,85.3618,85.4548,73228.0
2017-07-18 13:30:00,91.84,92.1,91.82,91.83,82244.0,85.4269,85.6688,85.4083,85.4176,82244.0
2017-07-18 14:00:00,91.83,92.34,91.78,92.31,85627.0,85.4176,85.892,85.3711,85.8641,85627.0
2017-07-18 14:30:00,92.3,92.45,92.14,92.24,46243.0,85.8548,85.9943,85.706,85.799,46243.0
2017-07-18 15:00:00,92.26,92.31,92.07,92.2,72256.0,85.8176,85.8641,85.6409,85.7618,72256.0
2017-07-18 15:30:00,92.2,92.29,91.93,91.97,156035.0,85.7618,85.8455,85.5106,85.5479,156035.0
2017-07-19 09:30:00,92.08,92.14,91.27,91.51,35492.0,85.6502,85.706,84.8967,85.12,35492.0
2017-07-19 10:00:00,91.6,91.96,91.51,91.75,31683.0,85.2037,85.5386,85.12,85.3432,31683.0
2017-07-19 10:30:00,91.77,92.03,91.77,91.79,40192.0,85.3618,85.6037,85.3618,85.3804,40192.0
2017-07-19 11:00:00,91.78,91.82,91.38,91.5,45200.0,85.3711,85.4083,84.9991,85.1107,45200.0
2017-07-19 11:30:00,91.5,91.58,91.4,91.4,39736.0,85.1107,85.1851,85.0177,85.0177,39736.0
2017-07-19 12:00:00,91.4,91.46,91.13,91.22,50680.0,85.0177,85.0735,84.7665,84.8502,50680.0
2017-07-19 12:30:00,91.2,91.32,91.12,91.26,22297.0,84.8316,84.9432,84.7572,84.8874,22297.0
2017-07-19 13:00:00,91.25,91.45,91.22,91.34,22527.0,84.8781,85.0642,84.8502,84.9618,22527.0
2017-07-19 13:30:00,91.33,91.74,91.3,91.73,47107.0,84.9525,85.3339,84.9246,85.3246,47107.0
2017-07-19 14:00:00,91.74,91.93,91.73,91.87,39648.0,85.3339,85.5106,85.3246,85.4548,39648.0
2017-07-19 14:30:00,91.88,91.98,91.74,91.76,29616.0,85.4641,85.5572,85.3339,85.3525,29616.0
2017-07-19 15:00:00,91.72,91.77,91.49,91.52,62691.0,85.3153,85.3618,85.1014,85.1293,62691.0
2017-07-19 15:30:00,91.55,91.76,91.51,91.69,98435.0,85.1572,85.3525,85.12,85.2874,98435.0
2017-07-20 09:30:00,91.51,91.77,90.88,91.26,54426.0,85.12,85.3618,84.534,84.8874,54426.0
2017-07-20 10:00:00,91.27,91.3,90.86,90.93,23714.0,84.8967,84.9246,84.5154,84.5805,23714.0
2017-07-20 10:30:00,90.93,91.26,90.84,91.19,29557.0,84.5805,84.8874,84.4968,84.8223,29557.0
2017-07-20 11:00:00,91.19,91.22,90.85,90.86,23502.0,84.8223,84.8502,84.5061,84.5154,23502.0
2017-07-20 11:30:00,90.85,91.08,90.66,91.06,39906.0,84.5061,84.72,84.3293,84.7014,39906.0
2017-07-20 12:00:00,91.07,91.08,90.91,91.05,17257.0,84.7107,84.72,84.5619,84.6921,17257.0
2017-07-20 12:30:00,91.08,91.12,90.94,91.05,20376.0,84.72,84.7572,84.5898,84.6921,20376.0
2017-07-20 13:00:00,91.06,91.29,91.04,91.28,15001.0,84.7014,84.9153,84.6828,84.906,15001.0
2017-07-20 13:30:00,91.31,91.43,91.3,91.34,15026.0,84.9339,85.0456,84.9246,84.9618,15026.0
2017-07-20 14:00:00,91.35,91.45,91.31,91.45,13764.0,84.9711,85.0642,84.9339,85.0642,13764.0
2017-07-20 14:30:00,91.47,91.54,91.41,91.49,17609.0,85.0828,85.1479,85.027,85.1014,17609.0
2017-07-20 15:00:00,91.5,91.6,91.48,91.53,32496.0,85.1107,85.2037,85.0921,85.1386,32496.0
2017-07-20 15:30:00,91.52,91.56,91.43,91.53,70084.0,85.1293,85.1665,85.0456,85.1386,70084.0
2017-07-21 09:30:00,91.3,92.16,90.84,90.89,66038.0,84.9246,85.7246,84.4968,84.5433,66038.0
2017-07-21 10:00:00,90.88,90.94,90.51,90.63,123268.0,84.534,84.5898,84.1898,84.3014,123268.0
2017-07-21 10:30:00,90.62,90.92,90.61,90.75,27998.0,84.2921,84.5712,84.2828,84.413,27998.0
2017-07-21 11:00:00,90.78,91.29,90.77,91.22,48353.0,84.4409,84.9153,84.4316,84.8502,48353.0
2017-07-21 11:30:00,91.23,91.72,91.23,91.72,32662.0,84.8595,85.3153,84.8595,85.3153,32662.0
2017-07-21 12:00:00,91.71,91.84,91.57,91.61,63222.0,85.306,85.4269,85.1758,85.213,63222.0
2017-07-21 12:30:00,91.6,91.84,91.6,91.68,16742.0,85.2037,85.4269,85.2037,85.2781,16742.0
2017-07-21 13:00:00,91.71,91.91,91.65,91.87,27988.0,85.306,85.492,85.2502,85.4548,27988.0
2017-07-21 13:30:00,91.87,91.88,91.73,91.82,15880.0,85.4548,85.4641,85.3246,85.4083,15880.0
2017-07-21 14:00:00,91.83,91.84,91.62,91.66,52816.0,85.4176,85.4269,85.2223,85.2595,52816.0
2017-07-21 14:30:00,91.66,91.7,91.44,91.46,83110.0,85.2595,85.2967,85.0549,85.0735,83110.0
2017-07-21 15:00:00,91.47,91.6,91.37,91.48,166942.0,85.0828,85.2037,84.9897,85.0921,166942.0
2017-07-21 15:30:00,91.47,91.69,91.37,91.53,112748.0,85.0828,85.2874,84.9897,85.1386,112748.0
2017-07-24 09:30:00,91.33,91.33,90.51,90.73,40975.0,84.9525,84.9525,84.1898,84.3944,40975.0
2017-07-24 10:00:00,90.68,91.15,90.66,90.82,26954.0,84.3479,84.7851,84.3293,84.4782,26954.0
2017-07-24 10:30:00,90.8,90.97,90.63,90.82,23948.0,84.4596,84.6177,84.3014,84.4782,23948.0
2017-07-24 11:00:00,90.85,91.13,90.8,91.13,21493.0,84.5061,84.7665,84.4596,84.7665,21493.0
2017-07-24 11:30:00,91.2,91.24,90.99,91.14,18650.0,84.8316,84.8688,84.6363,84.7758,18650.0
2017-07-24 12:00:00,91.12,91.29,91.07,91.21,17253.0,84.7572,84.9153,84.7107,84.8409,17253.0
2017-07-24 12:30:00,91.21,91.41,91.2,91.33,32415.0,84.8409,85.027,84.8316,84.9525,32415.0
2017-07-24 13:00:00,91.34,91.61,91.32,91.59,18449.0,84.9618,85.213,84.9432,85.1944,18449.0
2017-07-24 13:30:00,91.59,91.71,91.44,91.46,35968.0,85.1944,85.306,85.0549,85.0735,35968.0
2017-07-24 14:00:00,91.46,91.54,91.4,91.43,23412.0,85.0735,85.1479,85.0177,85.0456,23412.0
2017-07-24 14:30:00,91.43,91.64,91.37,91.53,35157.0,85.0456,85.2409,84.9897,85.1386,35157.0
2017-07-24 15:00:00,91.52,91.65,91.49,91.64,30076.0,85.1293,85.2502,85.1014,85.2409,30076.0
2017-07-24 15:30:00,91.64,91.68,91.28,91.56,164726.0,85.2409,85.2781,84.906,85.1665,164726.0
2017-07-25 09:30:00,92.3,94.05,92.16,93.63,131470.0,85.8548,87.4826,85.7246,87.0919,131470.0
2017-07-25 10:00:00,93.63,93.69,93.04,93.07,132423.0,87.0919,87.1477,86.5431,86.571,132423.0
2017-07-25 10:30:00,93.08,93.57,92.91,93.5,170873.0,86.5803,87.0361,86.4222,86.971,170873.0
2017-07-25 11:00:00,93.55,93.76,93.41,93.76,35479.0,87.0175,87.2129,86.8873,87.2129,35479.0
2017-07-25 11:30:00,93.75,93.92,93.61,93.62,26227.0,87.2036,87.3617,87.0733,87.0826,26227.0
2017-07-25 12:00:00,93.61,93.68,93.29,93.49,27510.0,87.0733,87.1384,86.7757,86.9617,27510.0
2017-07-25 12:30:00,93.48,93.68,93.46,93.68,26665.0,86.9524,87.1384,86.9338,87.1384,26665.0
2017-07-25 13:00:00,93.67,93.67,93.3,93.34,18333.0,87.1291,87.1291,86.785,86.8222,18333.0
2017-07-25 13:30:00,93.35,93.45,93.32,93.38,25561.0,86.8315,86.9245,86.8036,86.8594,25561.0
2017-07-25 14:00:00,93.38,93.38,93.24,93.28,18963.0,86.8594,86.8594,86.7292,86.7664,18963.0
2017-07-25 14:30:00,93.3,93.4,93.28,93.33,24588.0,86.785,86.878,86.7664,86.8129,24588.0
2017-07-25 15:00:00,93.34,93.41,93.21,93.22,29419.0,86.8222,86.8873,86.7013,86.7106,29419.0
2017-07-25 15:30:00,93.21,93.4,93.15,93.37,120552.0,86.7013,86.878,86.6455,86.8501,120552.0
2017-07-26 09:30:00,93.48,93.84,93.01,93.15,50374.0,86.9524,87.2873,86.5152,86.6455,50374.0
2017-07-26 10:00:00,93.09,93.33,92.91,93.06,31889.0,86.5896,86.8129,86.4222,86.5617,31889.0
2017-07-26 10:30:00,93.11,93.16,92.88,93.11,24738.0,86.6082,86.6548,86.3943,86.6082,24738.0
2017-07-26 11:00:00,93.13,93.23,93.05,93.06,19499.0,86.6269,86.7199,86.5524,86.5617,19499.0
2017-07-26 11:30:00,93.13,93.31,93.13,93.14,9972.0,86.6269,86.7943,86.6269,86.6362,9972.0
2017-07-26 12:00:00,93.18,93.53,93.1,93.47,25997.0,86.6734,86.9989,86.5989,86.9431,25997.0
2017-07-26 12:30:00,93.44,93.54,93.37,93.47,28289.0,86.9152,87.0082,86.8501,86.9431,28289.0
2017-07-26 13:00:00,93.47,93.5,93.38,93.48,12520.0,86.9431,86.971,86.8594,86.9524,12520.0
2017-07-26 13:30:00,93.49,93.55,93.43,93.54,21677.0,86.9617,87.0175,86.9059,87.0082,21677.0
2017-07-26 14:00:00,93.46,93.57,93.27,93.4,27680.0,86.9338,87.0361,86.7571,86.878,27680.0
2017-07-26 14:30:00,93.39,93.62,93.39,93.5,30552.0,86.8687,87.0826,86.8687,86.971,30552.0
2017-07-26 15:00:00,93.46,93.52,93.31,93.42,61988.0,86.9338,86.9896,86.7943,86.8966,61988.0
2017-07-26 15:30:00,93.42,93.69,93.29,93.6,150583.0,86.8966,87.1477,86.7757,87.064,150583.0
2017-07-27 09:30:00,93.18,93.4,92.56,92.7,49239.0,86.6734,86.878,86.0967,86.2269,49239.0
2017-07-27 10:00:00,92.7,92.7,91.82,92.03,63833.0,86.2269,86.2269,85.4083,85.6037,63833.0
2017-07-27 10:30:00,92.08,92.21,91.37,91.37,58754.0,85.6502,85.7711,84.9897,84.9897,58754.0
2017-07-27 11:00:00,91.36,91.39,90.71,90.75,81475.0,84.9804,85.0084,84.3758,84.413,81475.0
2017-07-27 11:30:00,90.79,91.51,90.79,91.05,64262.0,84.4502,85.12,84.4502,84.6921,64262.0
2017-07-27 12:00:00,91.08,91.24,91.06,91.11,42199.0,84.72,84.8688,84.7014,84.7479,42199.0
2017-07-27 12:30:00,91.14,91.27,91.07,91.17,31231.0,84.7758,84.8967,84.7107,84.8037,31231.0
2017-07-27 13:00:00,91.15,91.25,91.04,91.2,40541.0,84.7851,84.8781,84.6828,84.8316,40541.0
2017-07-27 13:30:00,91.14,91.17,90.66,90.73,46190.0,84.7758,84.8037,84.3293,84.3944,46190.0
2017-07-27 14:00:00,90.71,90.83,90.47,90.6,39989.0,84.3758,84.4875,84.1526,84.2735,39989.0
2017-07-27 14:30:00,90.6,90.7,90.08,90.23,77630.0,84.2735,84.3665,83.7898,83.9294,77630.0
2017-07-27 15:00:00,90.23,90.6,90.07,90.53,94806.0,83.9294,84.2735,83.7805,84.2084,94806.0
2017-07-27 15:30:00,90.54,90.88,90.54,90.85,175445.0,84.2177,84.534,84.2177,84.5061,175445.0
2017-07-28 09:30:00,90.7,91.61,90.55,91.43,38588.0,84.3665,85.213,84.227,85.0456,38588.0
2017-07-28 10:00:00,91.46,91.53,90.9,91.14,54774.0,85.0735,85.1386,84.5526,84.7758,54774.0
2017-07-28 10:30:00,91.14,91.18,90.68,90.94,31948.0,84.7758,84.813,84.3479,84.5898,31948.0
2017-07-28 11:00:00,90.96,91.01,90.75,90.87,35306.0,84.6084,84.6549,84.413,84.5247,35306.0
2017-07-28 11:30:00,90.9,91.03,90.81,90.84,15530.0,84.5526,84.6735,84.4689,84.4968,15530.0
2017-07-28 12:00:00,90.83,91.03,90.7,90.95,26857.0,84.4875,84.6735,84.3665,84.5991,26857.0
2017-07-28 12:30:00,90.95,90.96,90.64,90.64,15710.0,84.5991,84.6084,84.3107,84.3107,15710.0
2017-07-28 13:00:00,90.65,90.72,90.58,90.58,19293.0,84.32,84.3851,84.2549,84.2549,19293.0
2017-07-28 13:30:00,90.57,90.71,90.51,90.63,22200.0,84.2456,84.3758,84.1898,84.3014,22200.0
2017-07-28 14:00:00,90.65,90.85,90.59,90.8,17126.0,84.32,84.5061,84.2642,84.4596,17126.0
2017-07-28 14:30:00,90.81,90.83,90.63,90.64,29497.0,84.4689,84.4875,84.3014,84.3107,29497.0
2017-07-28 15:00:00,90.64,90.68,90.55,90.61,81117.0,84.3107,84.3479,84.227,84.2828,81117.0
2017-07-28 15:30:00,90.61,90.64,90.36,90.37,167616.0,84.2828,84.3107,84.0503,84.0596,167616.0
2017-07-31 09:30:00,90.48,91.03,90.21,90.77,35418.0,84.1619,84.6735,83.9108,84.4316,35418.0
2017-07-31 10:00:00,90.76,90.84,90.54,90.76,28550.0,84.4223,84.4968,84.2177,84.4223,28550.0
2017-07-31 10:30:00,90.84,90.9,90.7,90.72,9500.0,84.4968,84.5526,84.3665,84.3851,9500.0
2017-07-31 11:00:00,90.69,90.79,90.64,90.67,13332.0,84.3572,84.4502,84.3107,84.3386,13332.0
2017-07-31 11:30:00,90.66,90.8,90.62,90.66,14540.0,84.3293,84.4596,84.2921,84.3293,14540.0
2017-07-31 12:00:00,90.64,90.75,90.63,90.75,9460.0,84.3107,84.413,84.3014,84.413,9460.0
2017-07-31 12:30:00,90.75,90.79,90.66,90.78,17239.0,84.413,84.4502,84.3293,84.4409,17239.0
2017-07-31 13:00:00,90.76,90.81,90.67,90.73,14412.0,84.4223,84.4689,84.3386,84.3944,14412.0
2017-07-31 13:30:00,90.72,90.89,90.7,90.87,15105.0,84.3851,84.5433,84.3665,84.5247,15105.0
2017-07-31 14:00:00,90.89,90.89,90.72,90.84,15800.0,84.5433,84.5433,84.3851,84.4968,15800.0
2017-07-31 14:30:00,90.87,90.87,90.6,90.64,38433.0,84.5247,84.5247,84.2735,84.3107,38433.0
2017-07-31 15:00:00,90.64,90.86,90.38,90.85,118466.0,84.3107,84.5154,84.0689,84.5061,118466.0
2017-07-31 15:30:00,90.87,90.88,90.54,90.72,109806.0,84.5247,84.534,84.2177,84.3851,109806.0
2017-08-01 09:30:00,91.47,91.47,90.39,90.45,26889.0,85.0828,85.0828,84.0782,84.134,26889.0
2017-08-01 10:00:00,90.43,90.68,90.1,90.19,26838.0,84.1154,84.3479,83.8084,83.8921,26838.0
2017-08-01 10:30:00,90.13,90.26,89.77,89.78,39995.0,83.8363,83.9573,83.5015,83.5108,39995.0
2017-08-01 11:00:00,89.82,89.86,89.49,89.54,28542.0,83.548,83.5852,83.241,83.2875,28542.0
2017-08-01 11:30:00,89.51,89.55,89.2,89.35,32778.0,83.2596,83.2968,82.9713,83.1108,32778.0
2017-08-01 12:00:00,89.36,89.5,89.23,89.26,17588.0,83.1201,83.2503,82.9992,83.0271,17588.0
2017-08-01 12:30:00,89.26,89.26,89.0,89.01,16111.0,83.0271,83.0271,82.7852,82.7945,16111.0
2017-08-01 13:00:00,89.0,89.1,88.88,88.95,18299.0,82.7852,82.8783,82.6736,82.7387,18299.0
2017-08-01 13:30:00,88.9,89.04,88.83,89.04,27103.0,82.6922,82.8224,82.6271,82.8224,27103.0
2017-08-01 14:00:00,89.05,89.35,88.98,89.28,42481.0,82.8318,83.1108,82.7666,83.0457,42481.0
2017-08-01 14:30:00,89.28,89.61,89.27,89.59,52710.0,83.0457,83.3526,83.0364,83.334,52710.0
2017-08-01 15:00:00,89.59,89.77,89.49,89.58,90366.0,83.334,83.5015,83.241,83.3247,90366.0
2017-08-01 15:30:00,89.58,89.6,89.45,89.52,143807.0,83.3247,83.3433,83.2038,83.2689,143807.0
2017-08-02 09:30:00,89.09,90.01,89.01,89.91,25736.0,82.869,83.7247,82.7945,83.6317,25736.0
2017-08-02 10:00:00,89.84,89.97,89.35,89.35,17349.0,83.5666,83.6875,83.1108,83.1108,17349.0
2017-08-02 10:30:00,89.38,89.67,89.27,89.33,20215.0,83.1387,83.4085,83.0364,83.0922,20215.0
2017-08-02 11:00:00,89.33,89.61,89.33,89.56,31289.0,83.0922,83.3526,83.0922,83.3061,31289.0
2017-08-02 11:30:00,89.6,89.6,89.28,89.28,15169.0,83.3433,83.3433,83.0457,83.0457,15169.0
2017-08-02 12:00:00,89.31,89.58,89.29,89.47,28393.0,83.0736,83.3247,83.055,83.2224,28393.0
2017-08-02 12:30:00,89.48,89.67,89.38,89.59,29100.0,83.2317,83.4085,83.1387,83.334,29100.0
2017-08-02 13:00:00,89.59,90.04,89.55,89.99,45540.0,83.334,83.7526,83.2968,83.7061,45540.0
2017-08-02 13:30:00,90.02,90.02,89.87,89.96,16480.0,83.734,83.734,83.5945,83.6782,16480.0
2017-08-02 14:00:00,89.95,90.11,89.76,89.76,22266.0,83.6689,83.8177,83.4922,83.4922,22266.0
2017-08-02 14:30:00,89.72,89.83,89.6,89.73,26895.0,83.455,83.5573,83.3433,83.4643,26895.0
2017-08-02 15:00:00,89.72,89.73,89.54,89.59,31189.0,83.455,83.4643,83.2875,83.334,31189.0
2017-08-02 15:30:00,89.58,89.82,89.51,89.63,88187.0,83.3247,83.548,83.2596,83.3713,88187.0
2017-08-03 09:30:00,89.29,89.73,89.17,89.71,41121.0,83.2689,83.6793,83.157,83.6606,41121.0
2017-08-03 10:00:00,89.65,89.7,89.44,89.62,23652.0,83.6047,83.6513,83.4088,83.5767,23652.0
2017-08-03 10:30:00,89.62,89.85,89.3,89.53,49814.0,83.5767,83.7912,83.2783,83.4927,49814.0
2017-08-03 11:00:00,89.48,89.55,89.29,89.4,32048.0,83.4461,83.5114,83.2689,83.3715,32048.0
2017-08-03 11:30:00,89.39,89.53,89.17,89.17,40574.0,83.3622,83.4927,83.157,83.157,40574.0
2017-08-03 12:00:00,89.2,89.43,88.98,89.36,69883.0,83.185,83.3995,82.9798,83.3342,69883.0
2017-08-03 12:30:00,89.35,89.38,89.1,89.19,54099.0,83.3249,83.3529,83.0917,83.1757,54099.0
2017-08-03 13:00:00,89.09,89.2,89.03,89.1,38510.0,83.0824,83.185,83.0265,83.0917,38510.0
2017-08-03 13:30:00,89.13,89.38,89.13,89.21,20946.0,83.1197,83.3529,83.1197,83.1943,20946.0
2017-08-03 14:00:00,89.21,89.24,88.96,88.96,32002.0,83.1943,83.2223,82.9612,82.9612,32002.0
2017-08-03 14:30:00,88.96,89.08,88.94,88.94,38914.0,82.9612,83.0731,82.9425,82.9425,38914.0
2017-08-03 15:00:00,88.97,89.2,88.91,89.2,44772.0,82.9705,83.185,82.9146,83.185,44772.0
2017-08-03 15:30:00,89.2,89.4,88.98,89.27,125736.0,83.185,83.3715,82.9798,83.2503,125736.0
2017-08-04 09:30:00,89.48,89.79,89.33,89.48,28419.0,83.4461,83.7352,83.3062,83.4461,28419.0
2017-08-04 10:00:00,89.61,89.61,89.32,89.56,51241.0,83.5674,83.5674,83.2969,83.5207,51241.0
2017-08-04 10:30:00,89.61,89.79,89.42,89.63,98951.0,83.5674,83.7352,83.3902,83.586,98951.0
2017-08-04 11:00:00,89.67,89.89,89.58,89.86,23253.0,83.6233,83.8285,83.5394,83.8005,23253.0
2017-08-04 11:30:00,89.89,89.98,89.67,89.95,24401.0,83.8285,83.9124,83.6233,83.8844,24401.0
2017-08-04 12:00:00,89.97,90.34,89.97,90.31,16963.0,83.9031,84.2481,83.9031,84.2202,16963.0
2017-08-04 12:30:00,90.3,90.65,90.25,90.6,26551.0,84.2108,84.5372,84.1642,84.4906,26551.0
2017-08-04 13:00:00,90.58,91.0,90.57,90.85,44257.0,84.4719,84.8636,84.4626,84.7237,44257.0
2017-08-04 13:30:00,90.86,90.95,90.8,90.88,20038.0,84.7331,84.817,84.6771,84.7517,20038.0
2017-08-04 14:00:00,90.88,90.98,90.68,90.79,44896.0,84.7517,84.845,84.5652,84.6678,44896.0
2017-08-04 14:30:00,90.73,90.87,90.73,90.83,35276.0,84.6118,84.7424,84.6118,84.7051,35276.0
2017-08-04 15:00:00,90.84,90.86,90.55,90.58,41398.0,84.7144,84.7331,84.444,84.4719,41398.0
2017-08-04 15:30:00,90.57,90.65,90.36,90.53,138584.0,84.4626,84.5372,84.2668,84.4253,138584.0
2017-08-07 09:30:00,90.39,90.39,89.98,90.19,11586.0,84.2948,84.2948,83.9124,84.1082,11586.0
2017-08-07 10:00:00,90.18,90.36,90.04,90.13,10474.0,84.0989,84.2668,83.9684,84.0523,10474.0
2017-08-07 10:30:00,90.12,90.24,89.87,90.16,24491.0,84.043,84.1549,83.8098,84.0803,24491.0
2017-08-07 11:00:00,90.14,90.43,90.06,90.41,18000.0,84.0616,84.3321,83.987,84.3134,18000.0
2017-08-07 11:30:00,90.43,90.78,90.34,90.77,21998.0,84.3321,84.6585,84.2481,84.6491,21998.0
2017-08-07 12:00:00,90.77,90.91,90.63,90.84,41502.0,84.6491,84.7797,84.5186,84.7144,41502.0
2017-08-07 12:30:00,90.82,90.84,90.68,90.83,11528.0,84.6958,84.7144,84.5652,84.7051,11528.0
2017-08-07 13:00:00,90.82,90.9,90.72,90.8,15100.0,84.6958,84.7704,84.6025,84.6771,15100.0
2017-08-07 13:30:00,90.78,90.82,90.68,90.81,27609.0,84.6585,84.6958,84.5652,84.6864,27609.0
2017-08-07 14:00:00,90.8,90.82,90.73,90.81,21905.0,84.6771,84.6958,84.6118,84.6864,21905.0
2017-08-07 14:30:00,90.81,90.81,90.58,90.59,16144.0,84.6864,84.6864,84.4719,84.4813,16144.0
2017-08-07 15:00:00,90.62,90.65,90.47,90.65,27644.0,84.5092,84.5372,84.3694,84.5372,27644.0
2017-08-07 15:30:00,90.63,90.77,90.59,90.67,82443.0,84.5186,84.6491,84.4813,84.5559,82443.0
2017-08-08 09:30:00,90.39,90.66,89.81,90.42,20473.0,84.2948,84.5465,83.7539,84.3227,20473.0
2017-08-08 10:00:00,90.54,90.9,90.41,90.76,24490.0,84.4346,84.7704,84.3134,84.6398,24490.0
2017-08-08 10:30:00,90.75,91.34,90.56,91.31,25000.0,84.6305,85.1807,84.4533,85.1527,25000.0
2017-08-08 11:00:00,91.35,91.42,91.0,91.26,17947.0,85.19,85.2553,84.8636,85.1061,17947.0
2017-08-08 11:30:00,91.25,91.5,91.19,91.45,34504.0,85.0968,85.3299,85.0408,85.2833,34504.0
2017-08-08 12:00:00,91.49,91.57,91.32,91.49,24591.0,85.3206,85.3952,85.162,85.3206,24591.0
2017-08-08 12:30:00,91.45,91.55,91.17,91.18,29382.0,85.2833,85.3765,85.0222,85.0315,29382.0
2017-08-08 13:00:00,91.18,91.25,91.03,91.07,30830.0,85.0315,85.0968,84.8916,84.9289,30830.0
2017-08-08 13:30:00,91.04,91.18,91.02,91.17,12492.0,84.9009,85.0315,84.8823,85.0222,12492.0
2017-08-08 14:00:00,91.17,91.36,91.15,91.32,28499.0,85.0222,85.1993,85.0035,85.162,28499.0
2017-08-08 14:30:00,91.32,91.48,91.2,91.25,46974.0,85.162,85.3113,85.0501,85.0968,46974.0
2017-08-08 15:00:00,91.25,91.31,90.87,90.92,30084.0,85.0968,85.1527,84.7424,84.789,30084.0
2017-08-08 15:30:00,90.92,91.18,90.84,90.91,123225.0,84.789,85.0315,84.7144,84.7797,123225.0
2017-08-09 09:30:00,90.66,90.66,90.15,90.51,19193.0,84.5465,84.5465,84.0709,84.4067,19193.0
2017-08-09 10:00:00,90.46,90.82,90.26,90.82,17719.0,84.36,84.6958,84.1735,84.6958,17719.0
2017-08-09 10:30:00,90.86,90.95,90.64,90.84,14948.0,84.7331,84.817,84.5279,84.7144,14948.0
2017-08-09 11:00:00,90.82,91.1,90.75,90.97,18713.0,84.6958,84.9569,84.6305,84.8356,18713.0
2017-08-09 11:30:00,90.98,91.18,90.94,91.1,22766.0,84.845,85.0315,84.8077,84.9569,22766.0
2017-08-09 12:00:00,91.09,91.28,91.04,91.1,34142.0,84.9476,85.1247,84.9009,84.9569,34142.0
2017-08-09 12:30:00,91.06,91.1,90.73,90.78,16464.0,84.9196,84.9569,84.6118,84.6585,16464.0
2017-08-09 13:00:00,90.81,91.19,90.8,91.18,74765.0,84.6864,85.0408,84.6771,85.0315,74765.0
2017-08-09 13:30:00,91.17,91.24,91.03,91.06,17397.0,85.0222,85.0874,84.8916,84.9196,17397.0
2017-08-09 14:00:00,91.06,91.21,90.94,91.1,98333.0,84.9196,85.0595,84.8077,84.9569,98333.0
2017-08-09 14:30:00,91.17,91.39,91.15,91.3,49957.0,85.0222,85.2273,85.0035,85.1434,49957.0
2017-08-09 15:00:00,91.3,91.7,91.3,91.59,72368.0,85.1434,85.5164,85.1434,85.4138,72368.0
2017-08-09 15:30:00,91.6,92.2,91.59,92.19,285092.0,85.4232,85.9827,85.4138,85.9734,285092.0
2017-08-10 09:30:00,91.59,92.16,91.55,92.14,26986.0,85.4138,85.9454,85.3765,85.9267,26986.0
2017-08-10 10:00:00,92.01,92.48,91.6,92.48,48389.0,85.8055,86.2438,85.4232,86.2438,48389.0
2017-08-10 10:30:00,92.48,92.53,92.24,92.35,69960.0,86.2438,86.2905,86.02,86.1226,69960.0
2017-08-10 11:00:00,92.33,92.55,92.25,92.43,54602.0,86.1039,86.3091,86.0293,86.1972,54602.0
2017-08-10 11:30:00,92.46,92.6,92.3,92.59,33071.0,86.2252,86.3557,86.076,86.3464,33071.0
2017-08-10 12:00:00,92.59,92.63,92.18,92.34,67338.0,86.3464,86.3837,85.9641,86.1133,67338.0
2017-08-10 12:30:00,92.35,92.36,92.06,92.36,58262.0,86.1226,86.1319,85.8521,86.1319,58262.0
2017-08-10 13:00:00,92.36,92.6,92.35,92.56,31831.0,86.1319,86.3557,86.1226,86.3184,31831.0
2017-08-10 13:30:00,92.56,92.56,92.29,92.49,29114.0,86.3184,86.3184,86.0666,86.2531,29114.0
2017-08-10 14:00:00,92.49,92.89,92.43,92.59,39735.0,86.2531,86.6262,86.1972,86.3464,39735.0
2017-08-10 14:30:00,92.58,92.87,92.57,92.77,72461.0,86.3371,86.6075,86.3278,86.5143,72461.0
2017-08-10 15:00:00,92.77,92.78,92.34,92.46,117842.0,86.5143,86.5236,86.1133,86.2252,117842.0
2017-08-10 15:30:00,92.47,92.5,92.04,92.12,197444.0,86.2345,86.2625,85.8335,85.9081,197444.0
2017-08-11 09:30:00,92.73,94.35,92.73,94.35,259143.0,86.477,87.9877,86.477,87.9877,259143.0
2017-08-11 10:00:00,94.38,94.97,94.18,94.83,78742.0,88.0157,88.5659,87.8292,88.4354,78742.0
2017-08-11 10:30:00,94.86,95.23,94.48,94.65,69834.0,88.4633,88.8084,88.109,88.2675,69834.0
2017-08-11 11:00:00,94.64,94.9,94.29,94.56,45548.0,88.2582,88.5006,87.9318,88.1836,45548.0
2017-08-11 11:30:00,94.54,94.9,94.41,94.84,39646.0,88.1649,88.5006,88.0437,88.4447,39646.0
2017-08-11 12:00:00,94.84,94.87,94.55,94.86,46366.0,88.4447,88.4727,88.1742,88.4633,46366.0
2017-08-11 12:30:00,94.88,94.9,94.7,94.88,24840.0,88.482,88.5006,88.3141,88.482,24840.0
2017-08-11 13:00:00,94.85,95.22,94.82,94.9,29251.0,88.454,88.7991,88.426,88.5006,29251.0
2017-08-11 13:30:00,94.9,95.07,94.66,94.67,28226.0,88.5006,88.6592,88.2768,88.2861,28226.0
2017-08-11 14:00:00,94.67,94.89,94.64,94.65,40858.0,88.2861,88.4913,88.2582,88.2675,40858.0
2017-08-11 14:30:00,94.68,94.72,94.39,94.44,43267.0,88.2955,88.3328,88.025,88.0717,43267.0
2017-08-11 15:00:00,94.47,94.82,94.47,94.79,89362.0,88.0996,88.426,88.0996,88.3981,89362.0
2017-08-11 15:30:00,94.81,94.85,94.43,94.7,219330.0,88.4167,88.454,88.0623,88.3141,219330.0
2017-08-14 09:30:00,95.15,96.58,95.13,96.55,163114.0,88.7338,90.0673,88.7151,90.0394,163114.0
2017-08-14 10:00:00,96.6,96.6,95.92,96.14,62937.0,90.086,90.086,89.4519,89.657,62937.0
2017-08-14 10:30:00,96.15,96.26,95.85,95.91,33111.0,89.6663,89.7689,89.3866,89.4425,33111.0
2017-08-14 11:00:00,95.93,96.11,95.84,96.07,64922.0,89.4612,89.629,89.3772,89.5917,64922.0
2017-08-14 11:30:00,96.1,96.15,95.95,96.03,34233.0,89.6197,89.6663,89.4798,89.5544,34233.0
2017-08-14 12:00:00,96.06,96.12,95.89,95.97,38155.0,89.5824,89.6384,89.4239,89.4985,38155.0
2017-08-14 12:30:00,95.95,96.05,95.94,95.95,23818.0,89.4798,89.5731,89.4705,89.4798,23818.0
2017-08-14 13:00:00,95.95,96.0,95.91,95.95,44579.0,89.4798,89.5265,89.4425,89.4798,44579.0
2017-08-14 13:30:00,95.97,96.24,95.95,96.23,26024.0,89.4985,89.7503,89.4798,89.7409,26024.0
2017-08-14 14:00:00,96.24,96.53,96.19,96.53,50621.0,89.7503,90.0207,89.7036,90.0207,50621.0
2017-08-14 14:30:00,96.5,96.56,96.21,96.29,40921.0,89.9927,90.0487,89.7223,89.7969,40921.0
2017-08-14 15:00:00,96.26,96.29,96.04,96.23,69110.0,89.7689,89.7969,89.5638,89.7409,69110.0
2017-08-14 15:30:00,96.23,96.41,96.2,96.32,181564.0,89.7409,89.9088,89.713,89.8249,181564.0
2017-08-15 09:30:00,96.4,96.76,96.21,96.76,23158.0,89.8995,90.2352,89.7223,90.2352,23158.0
2017-08-15 10:00:00,96.8,97.32,96.76,97.14,59980.0,90.2725,90.7574,90.2352,90.5896,59980.0
2017-08-15 10:30:00,97.12,97.12,96.69,96.88,46121.0,90.5709,90.5709,90.1699,90.3471,46121.0
2017-08-15 11:00:00,96.86,97.17,96.86,97.11,48383.0,90.3285,90.6176,90.3285,90.5616,48383.0
2017-08-15 11:30:00,97.13,97.31,97.07,97.3,47724.0,90.5803,90.7481,90.5243,90.7388,47724.0
2017-08-15 12:00:00,97.29,97.49,97.15,97.49,60839.0,90.7295,90.916,90.5989,90.916,60839.0
2017-08-15 12:30:00,97.44,97.59,97.42,97.59,51196.0,90.8694,91.0092,90.8507,91.0092,51196.0
2017-08-15 13:00:00,97.58,97.79,97.38,97.61,102726.0,90.9999,91.1958,90.8134,91.0279,102726.0
2017-08-15 13:30:00,97.62,97.65,97.08,97.23,76659.0,91.0372,91.0652,90.5336,90.6735,76659.0
2017-08-15 14:00:00,97.21,97.43,97.21,97.32,50608.0,90.6549,90.86,90.6549,90.7574,50608.0
2017-08-15 14:30:00,97.31,97.6,97.26,97.55,91212.0,90.7481,91.0186,90.7015,90.9719,91212.0
2017-08-15 15:00:00,97.55,97.58,97.2,97.42,61403.0,90.9719,90.9999,90.6455,90.8507,61403.0
2017-08-15 15:30:00,97.42,97.51,97.24,97.39,282228.0,90.8507,90.9346,90.6828,90.8227,282228.0
2017-08-16 09:30:00,97.65,97.86,97.44,97.8,17798.0,91.0652,91.261,90.8694,91.2051,17798.0
2017-08-16 10:00:00,97.84,98.15,97.83,98.02,43095.0,91.2424,91.5315,91.2331,91.4102,43095.0
2017-08-16 10:30:00,98.03,98.25,97.98,98.1,76802.0,91.4196,91.6247,91.3729,91.4848,76802.0
2017-08-16 11:00:00,98.04,98.25,98.02,98.1,46009.0,91.4289,91.6247,91.4102,91.4848,46009.0
2017-08-16 11:30:00,98.11,98.3,98.0,98.15,44332.0,91.4942,91.6714,91.3916,91.5315,44332.0
2017-08-16 12:00:00,98.13,98.26,98.09,98.12,16745.0,91.5128,91.6341,91.4755,91.5035,16745.0
2017-08-16 12:30:00,98.1,98.14,97.85,97.95,31634.0,91.4848,91.5222,91.2517,91.345,31634.0
2017-08-16 13:00:00,97.92,97.97,97.63,97.9,51595.0,91.317,91.3636,91.0465,91.2983,51595.0
2017-08-16 13:30:00,97.91,98.06,97.67,97.86,88826.0,91.3077,91.4475,91.0838,91.261,88826.0
2017-08-16 14:00:00,97.78,97.92,97.65,97.82,56728.0,91.1864,91.317,91.0652,91.2237,56728.0
2017-08-16 14:30:00,97.8,97.86,97.44,97.74,75378.0,91.2051,91.261,90.8694,91.1491,75378.0
2017-08-16 15:00:00,97.74,97.79,97.25,97.45,119768.0,91.1491,91.1958,90.6922,90.8787,119768.0
2017-08-16 15:30:00,97.45,97.51,97.24,97.31,233992.0,90.8787,90.9346,90.6828,90.7481,233992.0
2017-08-17 09:30:00,97.0,97.16,96.69,96.84,53813.0,90.459,90.6082,90.1699,90.3098,53813.0
2017-08-17 10:00:00,96.8,97.04,95.93,96.19,51654.0,90.2725,90.4963,89.4612,89.7036,51654.0
2017-08-17 10:30:00,96.18,97.05,96.18,96.87,49874.0,89.6943,90.5057,89.6943,90.3378,49874.0
2017-08-17 11:00:00,96.85,97.4,96.85,97.18,45377.0,90.3191,90.8321,90.3191,90.6269,45377.0
2017-08-17 11:30:00,97.18,97.26,96.65,96.66,48802.0,90.6269,90.7015,90.1326,90.142,48802.0
2017-08-17 12:00:00,96.68,96.85,96.49,96.74,35073.0,90.1606,90.3191,89.9834,90.2166,35073.0
2017-08-17 12:30:00,96.75,96.79,96.65,96.7,53858.0,90.2259,90.2632,90.1326,90.1793,53858.0
2017-08-17 13:00:00,96.68,96.83,96.63,96.8,25695.0,90.1606,90.3005,90.114,90.2725,25695.0
2017-08-17 13:30:00,96.82,97.22,96.78,97.0,47121.0,90.2912,90.6642,90.2539,90.459,47121.0
2017-08-17 14:00:00,97.0,97.11,96.75,97.0,59401.0,90.459,90.5616,90.2259,90.459,59401.0
2017-08-17 14:30:00,96.99,97.05,96.84,96.91,32699.0,90.4497,90.5057,90.3098,90.3751,32699.0
2017-08-17 15:00:00,96.9,96.97,96.79,96.9,85304.0,90.3658,90.431,90.2632,90.3658,85304.0
2017-08-17 15:30:00,96.9,97.1,96.87,96.9,246301.0,90.3658,90.5523,90.3378,90.3658,246301.0
2017-08-18 09:30:00,96.78,96.86,95.99,96.33,53501.0,90.2539,90.3285,89.5171,89.8342,53501.0
2017-08-18 10:00:00,96.4,97.14,96.4,96.64,38537.0,89.8995,90.5896,89.8995,90.1233,38537.0
2017-08-18 10:30:00,96.64,97.11,96.58,97.06,38693.0,90.1233,90.5616,90.0673,90.515,38693.0
2017-08-18 11:00:00,97.09,97.28,96.71,97.26,107105.0,90.543,90.7201,90.1886,90.7015,107105.0
2017-08-18 11:30:00,97.2,97.62,97.19,97.54,64006.0,90.6455,91.0372,90.6362,90.9626,64006.0
2017-08-18 12:00:00,97.53,97.56,96.98,97.05,78520.0,90.9533,90.9813,90.4404,90.5057,78520.0
2017-08-18 12:30:00,97.05,97.55,97.01,97.4,43635.0,90.5057,90.9719,90.4684,90.8321,43635.0
2017-08-18 13:00:00,97.41,97.54,97.3,97.3,28861.0,90.8414,90.9626,90.7388,90.7388,28861.0
2017-08-18 13:30:00,97.3,97.3,97.01,97.01,22097.0,90.7388,90.7388,90.4684,90.4684,22097.0
2017-08-18 14:00:00,97.04,97.25,96.86,97.02,61539.0,90.4963,90.6922,90.3285,90.4777,61539.0
2017-08-18 14:30:00,96.99,97.04,96.69,96.69,33221.0,90.4497,90.4963,90.1699,90.1699,33221.0
2017-08-18 15:00:00,96.73,96.84,96.55,96.68,85801.0,90.2072,90.3098,90.0394,90.1606,85801.0
2017-08-18 15:30:00,96.68,96.88,96.57,96.63,127726.0,90.1606,90.3471,90.058,90.114,127726.0
2017-08-21 09:30:00,96.67,97.11,96.26,96.67,43061.0,90.1513,90.5616,89.7689,90.1513,43061.0
2017-08-21 10:00:00,96.66,97.25,96.59,97.25,40481.0,90.142,90.6922,90.0767,90.6922,40481.0
2017-08-21 10:30:00,97.23,97.87,97.23,97.85,73522.0,90.6735,91.2704,90.6735,91.2517,73522.0
2017-08-21 11:00:00,97.85,98.07,97.73,97.91,38937.0,91.2517,91.4569,91.1398,91.3077,38937.0
2017-08-21 11:30:00,97.9,98.02,97.61,97.69,52517.0,91.2983,91.4102,91.0279,91.1025,52517.0
2017-08-21 12:00:00,97.69,97.78,97.47,97.59,25766.0,91.1025,91.1864,90.8973,91.0092,25766.0
2017-08-21 12:30:00,97.6,97.83,97.59,97.73,33182.0,91.0186,91.2331,91.0092,91.1398,33182.0
2017-08-21 13:00:00,97.7,97.74,97.61,97.63,25791.0,91.1118,91.1491,91.0279,91.0465,25791.0
2017-08-21 13:30:00,97.65,97.78,97.5,97.57,41325.0,91.0652,91.1864,90.9253,90.9906,41325.0
2017-08-21 14:00:00,97.57,97.67,97.48,97.49,30894.0,90.9906,91.0838,90.9067,90.916,30894.0
2017-08-21 14:30:00,97.48,97.55,97.24,97.27,30813.0,90.9067,90.9719,90.6828,90.7108,30813.0
2017-08-21 15:00:00,97.27,97.39,97.1,97.33,43595.0,90.7108,90.8227,90.5523,90.7668,43595.0
2017-08-21 15:30:00,97.34,97.5,97.27,97.36,101028.0,90.7761,90.9253,90.7108,90.7948,101028.0
2017-08-22 09:30:00,97.76,98.31,97.76,98.01,41199.0,91.1678,91.6807,91.1678,91.4009,41199.0
2017-08-22 10:00:00,98.0,98.28,97.92,97.92,41426.0,91.3916,91.6527,91.317,91.317,41426.0
2017-08-22 10:30:00,97.87,98.26,97.7,97.7,65968.0,91.2704,91.6341,91.1118,91.1118,65968.0
2017-08-22 11:00:00,97.74,97.93,97.64,97.93,36621.0,91.1491,91.3263,91.0559,91.3263,36621.0
2017-08-22 11:30:00,97.91,98.12,97.65,97.65,82087.0,91.3077,91.5035,91.0652,91.0652,82087.0
2017-08-22 12:00:00,97.67,97.86,97.61,97.79,39745.0,91.0838,91.261,91.0279,91.1958,39745.0
2017-08-22 12:30:00,97.79,97.79,97.6,97.79,48905.0,91.1958,91.1958,91.0186,91.1958,48905.0
2017-08-22 13:00:00,97.79,97.88,97.59,97.62,33110.0,91.1958,91.2797,91.0092,91.0372,33110.0
2017-08-22 13:30:00,97.61,97.82,97.59,97.71,23138.0,91.0279,91.2237,91.0092,91.1211,23138.0
2017-08-22 14:00:00,97.69,97.8,97.42,97.75,41440.0,91.1025,91.2051,90.8507,91.1585,41440.0
2017-08-22 14:30:00,97.75,97.9,97.72,97.76,31911.0,91.1585,91.2983,91.1305,91.1678,31911.0
2017-08-22 15:00:00,97.77,97.89,97.71,97.8,92610.0,91.1771,91.289,91.1211,91.2051,92610.0
2017-08-22 15:30:00,97.81,98.12,97.8,97.89,173956.0,91.2144,91.5035,91.2051,91.289,173956.0
2017-08-23 09:30:00,97.6,97.68,97.18,97.25,31883.0,91.0186,91.0932,90.6269,90.6922,31883.0
2017-08-23 10:00:00,97.22,97.28,96.97,97.1,32342.0,90.6642,90.7201,90.431,90.5523,32342.0
2017-08-23 10:30:00,97.08,97.22,96.83,96.93,15295.0,90.5336,90.6642,90.3005,90.3937,15295.0
2017-08-23 11:00:00,96.93,97.1,96.91,97.03,33873.0,90.3937,90.5523,90.3751,90.487,33873.0
2017-08-23 11:30:00,97.05,97.15,96.97,97.15,24833.0,90.5057,90.5989,90.431,90.5989,24833.0
2017-08-23 12:00:00,97.13,97.29,97.03,97.07,25177.0,90.5803,90.7295,90.487,90.5243,25177.0
2017-08-23 12:30:00,97.08,97.25,97.05,97.18,19330.0,90.5336,90.6922,90.5057,90.6269,19330.0
2017-08-23 13:00:00,97.18,97.22,96.94,97.01,20788.0,90.6269,90.6642,90.4031,90.4684,20788.0
2017-08-23 13:30:00,97.02,97.15,96.98,97.08,18172.0,90.4777,90.5989,90.4404,90.5336,18172.0
2017-08-23 14:00:00,97.09,97.22,97.04,97.15,18523.0,90.543,90.6642,90.4963,90.5989,18523.0
2017-08-23 14:30:00,97.15,97.36,97.15,97.36,17924.0,90.5989,90.7948,90.5989,90.7948,17924.0
2017-08-23 15:00:00,97.36,97.52,97.23,97.26,41623.0,90.7948,90.944,90.6735,90.7015,41623.0
2017-08-23 15:30:00,97.27,97.37,97.07,97.08,88338.0,90.7108,90.8041,90.5243,90.5336,88338.0
2017-08-24 09:30:00,97.17,97.5,96.78,96.9,37471.0,90.6176,90.9253,90.2539,90.3658,37471.0
2017-08-24 10:00:00,96.93,97.06,96.58,96.84,95115.0,90.3937,90.515,90.0673,90.3098,95115.0
2017-08-24 10:30:00,96.9,97.22,96.54,96.74,22877.0,90.3658,90.6642,90.03,90.2166,22877.0
2017-08-24 11:00:00,96.76,96.88,96.38,96.41,18779.0,90.2352,90.3471,89.8808,89.9088,18779.0
2017-08-24 11:30:00,96.47,96.59,96.3,96.57,51450.0,89.9648,90.0767,89.8062,90.058,51450.0
2017-08-24 12:00:00,96.58,96.8,96.57,96.61,18547.0,90.0673,90.2725,90.058,90.0953,18547.0
2017-08-24 12:30:00,96.61,96.76,96.53,96.76,26004.0,90.0953,90.2352,90.0207,90.2352,26004.0
2017-08-24 13:00:00,96.74,96.84,96.67,96.67,22701.0,90.2166,90.3098,90.1513,90.1513,22701.0
2017-08-24 13:30:00,96.66,96.8,96.5,96.5,15929.0,90.142,90.2725,89.9927,89.9927,15929.0
2017-08-24 14:00:00,96.53,96.54,96.38,96.48,33937.0,90.0207,90.03,89.8808,89.9741,33937.0
2017-08-24 14:30:00,96.44,96.58,96.35,96.55,28097.0,89.9368,90.0673,89.8529,90.0394,28097.0
2017-08-24 15:00:00,96.53,96.69,96.45,96.5,36021.0,90.0207,90.1699,89.9461,89.9927,36021.0
2017-08-24 15:30:00,96.48,96.61,96.36,96.56,164563.0,89.9741,90.0953,89.8622,90.0487,164563.0
2017-08-25 09:30:00,96.98,97.93,96.63,97.76,34571.0,90.4404,91.3263,90.114,91.1678,34571.0
2017-08-25 10:00:00,97.81,97.88,97.62,97.84,20345.0,91.2144,91.2797,91.0372,91.2424,20345.0
2017-08-25 10:30:00,97.83,98.04,97.68,97.77,29672.0,91.2331,91.4289,91.0932,91.1771,29672.0
2017-08-25 11:00:00,97.78,98.38,97.73,98.22,60838.0,91.1864,91.746,91.1398,91.5968,60838.0
2017-08-25 11:30:00,98.2,98.24,98.01,98.02,28454.0,91.5781,91.6154,91.4009,91.4102,28454.0
2017-08-25 12:00:00,98.06,98.09,97.82,97.83,26654.0,91.4475,91.4755,91.2237,91.2331,26654.0
2017-08-25 12:30:00,97.85,97.99,97.81,97.86,74218.0,91.2517,91.3823,91.2144,91.261,74218.0
2017-08-25 13:00:00,97.86,98.34,97.72,98.34,111638.0,91.261,91.7087,91.1305,91.7087,111638.0
2017-08-25 13:30:00,98.36,98.39,98.02,98.03,20674.0,91.7273,91.7553,91.4102,91.4196,20674.0
2017-08-25 14:00:00,98.05,98.2,98.04,98.05,19091.0,91.4382,91.5781,91.4289,91.4382,19091.0
2017-08-25 14:30:00,98.06,98.07,97.9,97.95,27987.0,91.4475,91.4569,91.2983,91.345,27987.0
2017-08-25 15:00:00,97.94,97.99,97.83,97.93,57276.0,91.3356,91.3823,91.2331,91.3263,57276.0
2017-08-25 15:30:00,97.94,97.94,97.6,97.65,128054.0,91.3356,91.3356,91.0186,91.0652,128054.0
2017-08-28 09:30:00,98.05,98.92,98.05,98.74,32109.0,91.4382,92.2496,91.4382,92.0817,32109.0
2017-08-28 10:00:00,98.76,98.8,98.43,98.43,19822.0,92.1003,92.1376,91.7926,91.7926,19822.0
2017-08-28 10:30:00,98.41,98.88,98.37,98.8,39847.0,91.7739,92.2123,91.7366,92.1376,39847.0
2017-08-28 11:00:00,98.83,99.14,98.8,98.89,28060.0,92.1656,92.4547,92.1376,92.2216,28060.0
2017-08-28 11:30:00,98.92,99.16,98.86,98.98,18533.0,92.2496,92.4734,92.1936,92.3055,18533.0
2017-08-28 12:00:00,98.99,99.11,98.87,98.99,26910.0,92.3148,92.4267,92.2029,92.3148,26910.0
2017-08-28 12:30:00,99.01,99.14,98.85,99.14,23444.0,92.3335,92.4547,92.1843,92.4547,23444.0
2017-08-28 13:00:00,99.16,99.36,99.09,99.28,23238.0,92.4734,92.6599,92.4081,92.5853,23238.0
2017-08-28 13:30:00,99.27,99.27,99.04,99.13,13808.0,92.576,92.576,92.3615,92.4454,13808.0
2017-08-28 14:00:00,99.1,99.17,99.03,99.1,23242.0,92.4174,92.4827,92.3521,92.4174,23242.0
2017-08-28 14:30:00,99.1,99.35,99.0,99.13,20809.0,92.4174,92.6506,92.3242,92.4454,20809.0
2017-08-28 15:00:00,99.13,99.24,98.9,99.02,38984.0,92.4454,92.548,92.2309,92.3428,38984.0
2017-08-28 15:30:00,99.03,99.18,99.0,99.12,94033.0,92.3521,92.492,92.3242,92.4361,94033.0
2017-08-29 09:30:00,98.75,99.45,98.5,99.37,26975.0,92.091,92.7438,91.8579,92.6692,26975.0
2017-08-29 10:00:00,99.41,99.44,99.0,99.28,30603.0,92.7065,92.7345,92.3242,92.5853,30603.0
2017-08-29 10:30:00,99.31,99.95,99.29,99.79,33348.0,92.6133,93.2101,92.5946,93.0609,33348.0
2017-08-29 11:00:00,99.8,100.18,99.77,100.18,41381.0,93.0702,93.4246,93.0422,93.4246,41381.0
2017-08-29 11:30:00,100.18,101.21,100.18,100.6,70789.0,93.4246,94.3851,93.4246,93.8163,70789.0
2017-08-29 12:00:00,100.67,100.7,100.36,100.39,32022.0,93.8815,93.9095,93.5925,93.6204,32022.0
2017-08-29 12:30:00,100.38,100.47,100.24,100.26,26236.0,93.6111,93.695,93.4805,93.4992,26236.0
2017-08-29 13:00:00,100.23,100.66,100.2,100.58,31902.0,93.4712,93.8722,93.4432,93.7976,31902.0
2017-08-29 13:30:00,100.55,100.63,100.31,100.41,33298.0,93.7696,93.8442,93.5458,93.6391,33298.0
2017-08-29 14:00:00,100.4,100.52,100.17,100.25,69108.0,93.6298,93.7417,93.4153,93.4899,69108.0
2017-08-29 14:30:00,100.27,100.31,100.14,100.17,54752.0,93.5085,93.5458,93.3873,93.4153,54752.0
2017-08-29 15:00:00,100.17,100.21,100.03,100.06,56303.0,93.4153,93.4526,93.2847,93.3127,56303.0
2017-08-29 15:30:00,100.06,100.12,99.99,100.06,124977.0,93.3127,93.3686,93.2474,93.3127,124977.0
2017-08-30 09:30:00,99.96,100.77,99.64,100.65,46311.0,93.2194,93.9748,92.921,93.8629,46311.0
2017-08-30 10:00:00,100.68,100.73,99.99,100.06,84089.0,93.8909,93.9375,93.2474,93.3127,84089.0
2017-08-30 10:30:00,100.04,100.38,100.02,100.24,41566.0,93.294,93.6111,93.2754,93.4805,41566.0
2017-08-30 11:00:00,100.25,100.27,100.16,100.23,36038.0,93.4899,93.5085,93.4059,93.4712,36038.0
2017-08-30 11:30:00,100.25,100.5,100.18,100.18,51659.0,93.4899,93.723,93.4246,93.4246,51659.0
2017-08-30 12:00:00,100.2,100.46,100.18,100.2,51055.0,93.4432,93.6857,93.4246,93.4432,51055.0
2017-08-30 12:30:00,100.22,100.31,100.04,100.08,36367.0,93.4619,93.5458,93.294,93.3313,36367.0
2017-08-30 13:00:00,100.06,100.1,99.83,99.91,43974.0,93.3127,93.35,93.0982,93.1728,43974.0
2017-08-30 13:30:00,99.91,100.27,99.76,100.23,49631.0,93.1728,93.5085,93.0329,93.4712,49631.0
2017-08-30 14:00:00,100.26,100.63,100.24,100.51,134844.0,93.4992,93.8442,93.4805,93.7323,134844.0
2017-08-30 14:30:00,100.5,100.7,100.5,100.54,35076.0,93.723,93.9095,93.723,93.7603,35076.0
2017-08-30 15:00:00,100.52,100.6,100.24,100.36,114875.0,93.7417,93.8163,93.4805,93.5925,114875.0
2017-08-30 15:30:00,100.35,100.38,99.71,99.78,289603.0,93.5831,93.6111,92.9863,93.0516,289603.0
2017-08-31 09:30:00,100.1,100.1,99.38,99.43,32673.0,93.35,93.35,92.6785,92.7252,32673.0
2017-08-31 10:00:00,99.46,99.63,99.24,99.24,85685.0,92.7531,92.9117,92.548,92.548,85685.0
2017-08-31 10:30:00,99.22,99.29,99.0,99.12,71808.0,92.5293,92.5946,92.3242,92.4361,71808.0
2017-08-31 11:00:00,99.12,99.16,98.59,98.66,66769.0,92.4361,92.4734,91.9418,92.0071,66769.0
2017-08-31 11:30:00,98.64,98.75,98.26,98.36,49377.0,91.9884,92.091,91.6341,91.7273,49377.0
2017-08-31 12:00:00,98.38,98.72,98.36,98.68,38484.0,91.746,92.063,91.7273,92.0257,38484.0
2017-08-31 12:30:00,98.69,98.86,98.67,98.76,19452.0,92.0351,92.1936,92.0164,92.1003,19452.0
2017-08-31 13:00:00,98.78,98.99,98.68,98.98,50371.0,92.119,92.3148,92.0257,92.3055,50371.0
2017-08-31 13:30:00,99.01,99.03,98.73,98.79,28017.0,92.3335,92.3521,92.0724,92.1283,28017.0
2017-08-31 14:00:00,98.78,98.79,98.71,98.74,27364.0,92.119,92.1283,92.0537,92.0817,27364.0
2017-08-31 14:30:00,98.75,98.8,98.61,98.71,26670.0,92.091,92.1376,91.9605,92.0537,26670.0
2017-08-31 15:00:00,98.71,99.0,98.69,98.99,36588.0,92.0537,92.3242,92.0351,92.3148,36588.0
2017-08-31 15:30:00,99.01,99.01,98.81,98.89,169385.0,92.3335,92.3335,92.147,92.2216,169385.0
2017-09-01 09:30:00,99.41,99.62,98.82,99.0,63733.0,92.7065,92.9024,92.1563,92.3242,63733.0
2017-09-01 10:00:00,99.01,99.05,98.51,99.0,36515.0,92.3335,92.3708,91.8672,92.3242,36515.0
2017-09-01 10:30:00,99.0,99.25,98.91,99.23,45642.0,92.3242,92.5573,92.2402,92.5387,45642.0
2017-09-01 11:00:00,99.25,99.91,99.17,99.68,36744.0,92.5573,93.1728,92.4827,92.9583,36744.0
2017-09-01 11:30:00,99.66,99.79,99.59,99.59,14112.0,92.9397,93.0609,92.8744,92.8744,14112.0
2017-09-01 12:00:00,99.61,99.9,99.6,99.69,17113.0,92.893,93.1635,92.8837,92.9676,17113.0
2017-09-01 12:30:00,99.69,99.82,99.68,99.76,11791.0,92.9676,93.0889,92.9583,93.0329,11791.0
2017-09-01 13:00:00,99.73,99.81,99.62,99.7,13154.0,93.0049,93.0795,92.9024,92.977,13154.0
2017-09-01 13:30:00,99.7,99.79,99.43,99.43,14507.0,92.977,93.0609,92.7252,92.7252,14507.0
2017-09-01 14:00:00,99.44,99.65,99.34,99.61,17160.0,92.7345,92.9303,92.6412,92.893,17160.0
2017-09-01 14:30:00,99.59,99.71,99.51,99.65,18437.0,92.8744,92.9863,92.7998,92.9303,18437.0
2017-09-01 15:00:00,99.64,99.72,99.59,99.63,21686.0,92.921,92.9956,92.8744,92.9117,21686.0
2017-09-01 15:30:00,99.61,99.62,99.34,99.34,76650.0,92.893,92.9024,92.6412,92.6412,76650.0
2017-09-05 09:30:00,99.22,99.62,99.07,99.35,47943.0,92.5293,92.9024,92.3894,92.6506,47943.0
2017-09-05 10:00:00,99.29,99.35,98.91,99.0,39366.0,92.5946,92.6506,92.2402,92.3242,39366.0
2017-09-05 10:30:00,99.01,99.1,98.56,98.69,41800.0,92.3335,92.4174,91.9138,92.0351,41800.0
2017-09-05 11:00:00,98.68,98.84,98.63,98.78,40295.0,92.0257,92.1749,91.9791,92.119,40295.0
2017-09-05 11:30:00,98.82,99.01,98.76,98.83,22417.0,92.1563,92.3335,92.1003,92.1656,22417.0
2017-09-05 12:00:00,98.81,98.81,98.2,98.24,30239.0,92.147,92.147,91.5781,91.6154,30239.0
2017-09-05 12:30:00,98.22,98.42,98.14,98.31,58249.0,91.5968,91.7833,91.5222,91.6807,58249.0
2017-09-05 13:00:00,98.31,98.64,98.18,98.58,39962.0,91.6807,91.9884,91.5595,91.9325,39962.0
2017-09-05 13:30:00,98.61,98.96,98.57,98.88,43144.0,91.9605,92.2869,91.9232,92.2123,43144.0
2017-09-05 14:00:00,98.86,98.89,98.61,98.7,23200.0,92.1936,92.2216,91.9605,92.0444,23200.0
2017-09-05 14:30:00,98.67,98.75,98.56,98.6,26626.0,92.0164,92.091,91.9138,91.9511,26626.0
2017-09-05 15:00:00,98.62,98.71,98.47,98.69,45123.0,91.9698,92.0537,91.8299,92.0351,45123.0
2017-09-05 15:30:00,98.75,98.77,98.54,98.6,124856.0,92.091,92.1097,91.8952,91.9511,124856.0
2017-09-06 09:30:00,98.94,99.34,98.8,99.21,21776.0,92.2682,92.6412,92.1376,92.52,21776.0
2017-09-06 10:00:00,99.3,99.55,99.09,99.11,39280.0,92.6039,92.8371,92.4081,92.4267,39280.0
2017-09-06 10:30:00,99.12,99.21,98.82,98.95,27590.0,92.4361,92.52,92.1563,92.2775,27590.0
2017-09-06 11:00:00,98.99,99.04,98.72,98.74,52497.0,92.3148,92.3615,92.063,92.0817,52497.0
2017-09-06 11:30:00,98.76,98.87,98.61,98.84,26733.0,92.1003,92.2029,91.9605,92.1749,26733.0
2017-09-06 12:00:00,98.8,98.87,98.67,98.69,23296.0,92.1376,92.2029,92.0164,92.0351,23296.0
2017-09-06 12:30:00,98.7,98.72,98.58,98.61,20025.0,92.0444,92.063,91.9325,91.9605,20025.0
2017-09-06 13:00:00,98.61,98.68,98.33,98.36,38000.0,91.9605,92.0257,91.6993,91.7273,38000.0
2017-09-06 13:30:00,98.38,98.98,98.28,98.98,53149.0,91.746,92.3055,91.6527,92.3055,53149.0
2017-09-06 14:00:00,98.95,99.19,98.89,99.19,51934.0,92.2775,92.5013,92.2216,92.5013,51934.0
2017-09-06 14:30:00,99.17,99.26,98.91,98.94,25452.0,92.4827,92.5666,92.2402,92.2682,25452.0
2017-09-06 15:00:00,98.94,99.24,98.87,99.16,46082.0,92.2682,92.548,92.2029,92.4734,46082.0
2017-09-06 15:30:00,99.16,99.23,98.96,99.08,146670.0,92.4734,92.5387,92.2869,92.3988,146670.0
2017-09-07 09:30:00,99.51,100.21,99.23,99.9,97918.0,92.7998,93.4526,92.5387,93.1635,97918.0
2017-09-07 10:00:00,99.9,100.08,99.58,99.94,92420.0,93.1635,93.3313,92.865,93.2008,92420.0
2017-09-07 10:30:00,99.94,100.1,99.78,99.95,39200.0,93.2008,93.35,93.0516,93.2101,39200.0
2017-09-07 11:00:00,99.95,100.01,99.73,99.73,46926.0,93.2101,93.2661,93.0049,93.0049,46926.0
2017-09-07 11:30:00,99.75,99.96,99.7,99.87,34770.0,93.0236,93.2194,92.977,93.1355,34770.0
2017-09-07 12:00:00,99.86,100.33,99.83,100.17,60885.0,93.1262,93.5645,93.0982,93.4153,60885.0
2017-09-07 12:30:00,100.2,100.25,99.97,100.16,65986.0,93.4432,93.4899,93.2288,93.4059,65986.0
2017-09-07 13:00:00,100.19,100.42,100.14,100.18,59129.0,93.4339,93.6484,93.3873,93.4246,59129.0
2017-09-07 13:30:00,100.17,100.51,100.01,100.51,46348.0,93.4153,93.7323,93.2661,93.7323,46348.0
2017-09-07 14:00:00,100.48,100.67,100.38,100.61,45327.0,93.7044,93.8815,93.6111,93.8256,45327.0
2017-09-07 14:30:00,100.64,100.76,100.49,100.74,44026.0,93.8536,93.9655,93.7137,93.9468,44026.0
2017-09-07 15:00:00,100.74,100.77,100.61,100.77,106119.0,93.9468,93.9748,93.8256,93.9748,106119.0
2017-09-07 15:30:00,100.77,100.91,100.65,100.74,201419.0,93.9748,94.1054,93.8629,93.9468,201419.0
2017-09-08 09:30:00,100.74,101.19,100.23,100.73,38125.0,93.9468,94.3665,93.4712,93.9375,38125.0
2017-09-08 10:00:00,100.68,100.88,100.35,100.77,16320.0,93.8909,94.0774,93.5831,93.9748,16320.0
2017-09-08 10:30:00,100.73,101.1,100.54,100.92,21403.0,93.9375,94.2826,93.7603,94.1147,21403.0
2017-09-08 11:00:00,100.94,101.05,100.77,100.98,22746.0,94.1333,94.2359,93.9748,94.1706,22746.0
2017-09-08 11:30:00,100.95,101.07,100.89,100.94,15582.0,94.1427,94.2546,94.0867,94.1333,15582.0
2017-09-08 12:00:00,100.9,101.01,100.7,101.01,20726.0,94.096,94.1986,93.9095,94.1986,20726.0
2017-09-08 12:30:00,100.96,101.2,100.96,101.19,15482.0,94.152,94.3758,94.152,94.3665,15482.0
2017-09-08 13:00:00,101.19,101.33,101.19,101.25,25161.0,94.3665,94.497,94.3665,94.4224,25161.0
2017-09-08 13:30:00,101.25,101.49,101.22,101.37,23981.0,94.4224,94.6463,94.3945,94.5343,23981.0
2017-09-08 14:00:00,101.36,101.72,101.34,101.54,42278.0,94.525,94.8607,94.5064,94.6929,42278.0
2017-09-08 14:30:00,101.53,101.64,101.37,101.61,31367.0,94.6836,94.7861,94.5343,94.7582,31367.0
2017-09-08 15:00:00,101.59,101.81,101.57,101.67,62822.0,94.7395,94.9447,94.7209,94.8141,62822.0
2017-09-08 15:30:00,101.67,102.03,101.63,101.84,204058.0,94.8141,95.1498,94.7768,94.9727,204058.0
2017-09-11 09:30:00,102.22,102.99,101.58,101.58,14855.0,95.327,96.0451,94.7302,94.7302,14855.0
2017-09-11 10:00:00,101.45,101.68,101.18,101.25,22943.0,94.609,94.8234,94.3572,94.4224,22943.0
2017-09-11 10:30:00,101.15,101.37,100.87,101.19,15824.0,94.3292,94.5343,94.0681,94.3665,15824.0
2017-09-11 11:00:00,101.24,101.27,100.98,101.02,14904.0,94.4131,94.4411,94.1706,94.2079,14904.0
2017-09-11 11:30:00,100.98,101.19,100.92,101.14,13192.0,94.1706,94.3665,94.1147,94.3199,13192.0
2017-09-11 12:00:00,101.16,101.16,100.87,100.91,17533.0,94.3385,94.3385,94.0681,94.1054,17533.0
2017-09-11 12:30:00,100.92,101.0,100.82,100.9,12770.0,94.1147,94.1893,94.0214,94.096,12770.0
2017-09-11 13:00:00,100.94,101.1,100.91,101.03,9935.0,94.1333,94.2826,94.1054,94.2173,9935.0
2017-09-11 13:30:00,101.03,101.06,100.95,101.05,13267.0,94.2173,94.2452,94.1427,94.2359,13267.0
2017-09-11 14:00:00,101.04,101.17,101.02,101.05,14510.0,94.2266,94.3478,94.2079,94.2359,14510.0
2017-09-11 14:30:00,101.04,101.35,101.04,101.28,21712.0,94.2266,94.5157,94.2266,94.4504,21712.0
2017-09-11 15:00:00,101.25,101.49,101.19,101.42,43849.0,94.4224,94.6463,94.3665,94.581,43849.0
2017-09-11 15:30:00,101.44,101.52,101.3,101.51,73134.0,94.5996,94.6742,94.4691,94.6649,73134.0
2017-09-12 09:30:00,101.59,102.0,101.11,101.89,18790.0,94.7395,95.1219,94.2919,95.0193,18790.0
2017-09-12 10:00:00,101.89,102.03,101.65,101.69,16404.0,95.0193,95.1498,94.7955,94.8328,16404.0
2017-09-12 10:30:00,101.72,101.77,101.53,101.67,18893.0,94.8607,94.9074,94.6836,94.8141,18893.0
2017-09-12 11:00:00,101.67,101.69,101.47,101.57,13292.0,94.8141,94.8328,94.6276,94.7209,13292.0
2017-09-12 11:30:00,101.51,101.89,101.35,101.38,34845.0,94.6649,95.0193,94.5157,94.5437,34845.0
2017-09-12 12:00:00,101.36,101.6,101.28,101.51,26809.0,94.525,94.7488,94.4504,94.6649,26809.0
2017-09-12 12:30:00,101.52,101.61,101.36,101.4,14324.0,94.6742,94.7582,94.525,94.5623,14324.0
2017-09-12 13:00:00,101.39,101.54,101.36,101.38,17069.0,94.553,94.6929,94.525,94.5437,17069.0
2017-09-12 13:30:00,101.36,101.51,101.12,101.17,35675.0,94.525,94.6649,94.3012,94.3478,35675.0
2017-09-12 14:00:00,101.17,101.28,101.15,101.22,22315.0,94.3478,94.4504,94.3292,94.3945,22315.0
2017-09-12 14:30:00,101.21,101.33,101.13,101.33,23500.0,94.3851,94.497,94.3105,94.497,23500.0
2017-09-12 15:00:00,101.36,101.41,101.25,101.39,32173.0,94.525,94.5716,94.4224,94.553,32173.0
2017-09-12 15:30:00,101.4,101.62,101.3,101.58,116776.0,94.5623,94.7675,94.4691,94.7302,116776.0
2017-09-13 09:30:00,101.22,101.22,100.33,100.33,19974.0,94.3945,94.3945,93.5645,93.5645,19974.0
2017-09-13 10:00:00,100.35,100.41,99.72,100.11,44914.0,93.5831,93.6391,92.9956,93.3593,44914.0
2017-09-13 10:30:00,100.05,100.25,99.86,100.19,21004.0,93.3034,93.4899,93.1262,93.4339,21004.0
2017-09-13 11:00:00,100.19,100.26,100.03,100.03,16715.0,93.4339,93.4992,93.2847,93.2847,16715.0
2017-09-13 11:30:00,100.06,100.08,99.94,99.97,5601.0,93.3127,93.3313,93.2008,93.2288,5601.0
2017-09-13 12:00:00,99.94,100.25,99.91,100.18,11004.0,93.2008,93.4899,93.1728,93.4246,11004.0
2017-09-13 12:30:00,100.19,100.22,100.09,100.21,7364.0,93.4339,93.4619,93.3407,93.4526,7364.0
2017-09-13 13:00:00,100.24,100.39,100.15,100.29,18649.0,93.4805,93.6204,93.3966,93.5272,18649.0
2017-09-13 13:30:00,100.3,100.3,100.2,100.26,9500.0,93.5365,93.5365,93.4432,93.4992,9500.0
2017-09-13 14:00:00,100.25,100.35,100.17,100.34,18212.0,93.4899,93.5831,93.4153,93.5738,18212.0
2017-09-13 14:30:00,100.34,100.43,100.22,100.36,51545.0,93.5738,93.6577,93.4619,93.5925,51545.0
2017-09-13 15:00:00,100.35,100.47,100.27,100.44,36382.0,93.5831,93.695,93.5085,93.6671,36382.0
2017-09-13 15:30:00,100.43,100.62,100.42,100.59,95980.0,93.6577,93.8349,93.6484,93.8069,95980.0
2017-09-14 09:30:00,100.19,100.78,99.9,100.63,50280.0,93.4339,93.9841,93.1635,93.8442,50280.0
2017-09-14 10:00:00,100.56,100.75,100.38,100.42,21213.0,93.779,93.9562,93.6111,93.6484,21213.0
2017-09-14 10:30:00,100.42,100.59,99.9,99.98,118129.0,93.6484,93.8069,93.1635,93.2381,118129.0
2017-09-14 11:00:00,99.94,100.02,99.73,99.91,56652.0,93.2008,93.2754,93.0049,93.1728,56652.0
2017-09-14 11:30:00,99.91,99.96,99.67,99.69,42782.0,93.1728,93.2194,92.949,92.9676,42782.0
2017-09-14 12:00:00,99.7,99.76,99.51,99.51,46643.0,92.977,93.0329,92.7998,92.7998,46643.0
2017-09-14 12:30:00,99.56,99.58,99.42,99.48,66551.0,92.8464,92.865,92.7158,92.7718,66551.0
2017-09-14 13:00:00,99.46,99.55,99.33,99.48,67433.0,92.7531,92.8371,92.6319,92.7718,67433.0
2017-09-14 13:30:00,99.51,99.75,99.47,99.72,36097.0,92.7998,93.0236,92.7625,92.9956,36097.0
2017-09-14 14:00:00,99.73,99.78,99.65,99.72,36576.0,93.0049,93.0516,92.9303,92.9956,36576.0
2017-09-14 14:30:00,99.75,99.78,99.61,99.67,36394.0,93.0236,93.0516,92.893,92.949,36394.0
2017-09-14 15:00:00,99.67,99.68,99.48,99.65,60764.0,92.949,92.9583,92.7718,92.9303,60764.0
2017-09-14 15:30:00,99.63,99.91,99.58,99.83,360630.0,92.9117,93.1728,92.865,93.0982,360630.0
2017-09-15 09:30:00,100.02,100.86,99.66,100.53,191854.0,93.2754,94.0587,92.9397,93.751,191854.0
2017-09-15 10:00:00,100.53,100.63,100.1,100.33,31455.0,93.751,93.8442,93.35,93.5645,31455.0
2017-09-15 10:30:00,100.34,100.63,100.27,100.56,15384.0,93.5738,93.8442,93.5085,93.779,15384.0
2017-09-15 11:00:00,100.48,100.72,100.46,100.55,19995.0,93.7044,93.9282,93.6857,93.7696,19995.0
2017-09-15 11:30:00,100.55,100.64,100.45,100.53,10409.0,93.7696,93.8536,93.6764,93.751,10409.0
2017-09-15 12:00:00,100.54,100.76,100.53,100.69,14396.0,93.7603,93.9655,93.751,93.9002,14396.0
2017-09-15 12:30:00,100.75,100.95,100.69,100.94,50310.0,93.9562,94.1427,93.9002,94.1333,50310.0
2017-09-15 13:00:00,100.93,100.99,100.74,100.79,15744.0,94.124,94.18,93.9468,93.9935,15744.0
2017-09-15 13:30:00,100.81,100.94,100.74,100.81,19983.0,94.0121,94.1333,93.9468,94.0121,19983.0
2017-09-15 14:00:00,100.84,100.96,100.82,100.94,13619.0,94.0401,94.152,94.0214,94.1333,13619.0
2017-09-15 14:30:00,100.99,101.23,100.88,101.18,26794.0,94.18,94.4038,94.0774,94.3572,26794.0
2017-09-15 15:00:00,101.16,101.6,101.16,101.47,73077.0,94.3385,94.7488,94.3385,94.6276,73077.0
2017-09-15 15:30:00,101.48,101.72,101.38,101.66,200520.0,94.6369,94.8607,94.5437,94.8048,200520.0
2017-09-18 09:30:00,101.59,102.22,101.5,102.15,21987.0,94.7395,95.327,94.6556,95.2617,21987.0
2017-09-18 10:00:00,102.13,102.13,101.52,101.86,19985.0,95.2431,95.2431,94.6742,94.9913,19985.0
2017-09-18 10:30:00,101.87,102.39,101.86,102.28,18472.0,95.0006,95.4856,94.9913,95.383,18472.0
2017-09-18 11:00:00,102.31,102.33,101.97,102.27,24200.0,95.411,95.4296,95.0939,95.3737,24200.0
2017-09-18 11:30:00,102.25,102.69,102.21,102.69,40737.0,95.355,95.7653,95.3177,95.7653,40737.0
2017-09-18 12:00:00,102.69,102.9,102.63,102.78,27823.0,95.7653,95.9612,95.7094,95.8493,27823.0
2017-09-18 12:30:00,102.8,102.85,102.72,102.83,14006.0,95.8679,95.9145,95.7933,95.8959,14006.0
2017-09-18 13:00:00,102.78,102.82,102.67,102.82,9905.0,95.8493,95.8866,95.7467,95.8866,9905.0
2017-09-18 13:30:00,102.81,102.87,102.67,102.76,22123.0,95.8772,95.9332,95.7467,95.8306,22123.0
2017-09-18 14:00:00,102.77,102.87,102.47,102.7,102987.0,95.8399,95.9332,95.5602,95.7747,102987.0
2017-09-18 14:30:00,102.73,102.83,102.61,102.63,39708.0,95.8026,95.8959,95.6907,95.7094,39708.0
2017-09-18 15:00:00,102.68,102.84,102.63,102.78,48587.0,95.756,95.9052,95.7094,95.8493,48587.0
2017-09-18 15:30:00,102.77,102.89,102.73,102.75,179855.0,95.8399,95.9518,95.8026,95.8213,179855.0
2017-09-19 09:30:00,102.84,103.45,102.73,102.92,33358.0,95.9052,96.4741,95.8026,95.9798,33358.0
2017-09-19 10:00:00,102.95,103.29,102.89,103.21,26561.0,96.0078,96.3249,95.9518,96.2503,26561.0
2017-09-19 10:30:00,103.25,103.25,102.92,102.92,33641.0,96.2876,96.2876,95.9798,95.9798,33641.0
2017-09-19 11:00:00,102.87,103.03,102.83,103.02,22592.0,95.9332,96.0824,95.8959,96.0731,22592.0
2017-09-19 11:30:00,103.02,103.1,102.94,102.94,21685.0,96.0731,96.1477,95.9985,95.9985,21685.0
2017-09-19 12:00:00,102.99,102.99,102.47,102.55,46586.0,96.0451,96.0451,95.5602,95.6348,46586.0
2017-09-19 12:30:00,102.55,102.78,102.51,102.78,13776.0,95.6348,95.8493,95.5975,95.8493,13776.0
2017-09-19 13:00:00,102.75,102.96,102.75,102.93,15576.0,95.8213,96.0171,95.8213,95.9891,15576.0
2017-09-19 13:30:00,102.93,102.99,102.83,102.85,17499.0,95.9891,96.0451,95.8959,95.9145,17499.0
2017-09-19 14:00:00,102.84,102.88,102.77,102.78,15982.0,95.9052,95.9425,95.8399,95.8493,15982.0
2017-09-19 14:30:00,102.79,102.91,102.78,102.89,17021.0,95.8586,95.9705,95.8493,95.9518,17021.0
2017-09-19 15:00:00,102.85,102.93,102.57,102.67,36263.0,95.9145,95.9891,95.6534,95.7467,36263.0
2017-09-19 15:30:00,102.68,102.76,102.62,102.67,63328.0,95.756,95.8306,95.7001,95.7467,63328.0
2017-09-20 09:30:00,102.91,103.38,102.5,103.38,16307.0,95.9705,96.4088,95.5881,96.4088,16307.0
2017-09-20 10:00:00,103.32,103.39,103.15,103.34,18984.0,96.3529,96.4181,96.1943,96.3715,18984.0
2017-09-20 10:30:00,103.34,103.69,103.21,103.69,21493.0,96.3715,96.6979,96.2503,96.6979,21493.0
2017-09-20 11:00:00,103.71,103.87,103.53,103.54,27800.0,96.7166,96.8658,96.5487,96.558,27800.0
2017-09-20 11:30:00,103.57,103.81,103.45,103.67,27168.0,96.586,96.8098,96.4741,96.6792,27168.0
2017-09-20 12:00:00,103.66,103.88,103.65,103.81,14784.0,96.6699,96.8751,96.6606,96.8098,14784.0
2017-09-20 12:30:00,103.82,103.85,103.69,103.82,18942.0,96.8191,96.8471,96.6979,96.8191,18942.0
2017-09-20 13:00:00,103.81,103.98,103.59,103.63,39581.0,96.8098,96.9683,96.6046,96.6419,39581.0
2017-09-20 13:30:00,103.63,103.88,103.55,103.84,29432.0,96.6419,96.8751,96.5673,96.8378,29432.0
2017-09-20 14:00:00,103.87,103.89,103.51,103.75,26734.0,96.8658,96.8844,96.53,96.7539,26734.0
2017-09-20 14:30:00,103.7,104.08,103.63,103.99,50050.0,96.7072,97.0616,96.6419,96.9777,50050.0
2017-09-20 15:00:00,104.03,104.12,103.97,104.02,27285.0,97.015,97.0989,96.959,97.0056,27285.0
2017-09-20 15:30:00,104.04,104.3,103.97,104.21,106499.0,97.0243,97.2668,96.959,97.1828,106499.0
2017-09-21 09:30:00,104.58,104.58,104.06,104.53,45206.0,97.5279,97.5279,97.043,97.4813,45206.0
2017-09-21 10:00:00,104.5,105.2,104.45,105.04,26149.0,97.4533,98.1061,97.4067,97.9569,26149.0
2017-09-21 10:30:00,105.06,105.72,105.04,105.55,87097.0,97.9755,98.591,97.9569,98.4325,87097.0
2017-09-21 11:00:00,105.61,105.67,105.41,105.45,30890.0,98.4884,98.5444,98.3019,98.3392,30890.0
2017-09-21 11:30:00,105.43,105.53,105.14,105.34,21694.0,98.3206,98.4138,98.0501,98.2366,21694.0
2017-09-21 12:00:00,105.37,105.4,105.12,105.15,24297.0,98.2646,98.2926,98.0315,98.0594,24297.0
2017-09-21 12:30:00,105.18,105.51,105.11,105.36,30907.0,98.0874,98.3952,98.0221,98.2553,30907.0
2017-09-21 13:00:00,105.34,105.34,105.05,105.18,44571.0,98.2366,98.2366,97.9662,98.0874,44571.0
2017-09-21 13:30:00,105.14,105.17,104.89,104.97,20186.0,98.0501,98.0781,97.817,97.8916,20186.0
2017-09-21 14:00:00,104.94,105.03,104.88,105.03,12191.0,97.8636,97.9475,97.8077,97.9475,12191.0
2017-09-21 14:30:00,105.03,105.14,104.96,105.0,37050.0,97.9475,98.0501,97.8823,97.9196,37050.0
2017-09-21 15:00:00,104.99,105.02,104.64,104.74,50711.0,97.9102,97.9382,97.5838,97.6771,50711.0
2017-09-21 15:30:00,104.74,104.82,104.59,104.67,115388.0,97.6771,97.7517,97.5372,97.6118,115388.0
2017-09-22 09:30:00,104.8,105.31,104.66,105.31,23674.0,97.7331,98.2087,97.6025,98.2087,23674.0
2017-09-22 10:00:00,105.3,105.55,105.2,105.53,20408.0,98.1993,98.4325,98.1061,98.4138,20408.0
2017-09-22 10:30:00,105.45,105.66,105.25,105.38,17631.0,98.3392,98.5351,98.1527,98.2739,17631.0
2017-09-22 11:00:00,105.41,105.41,104.97,105.13,22753.0,98.3019,98.3019,97.8916,98.0408,22753.0
2017-09-22 11:30:00,105.13,105.26,105.03,105.14,26880.0,98.0408,98.162,97.9475,98.0501,26880.0
2017-09-22 12:00:00,105.23,105.54,105.23,105.26,18837.0,98.1341,98.4232,98.1341,98.162,18837.0
2017-09-22 12:30:00,105.29,105.59,105.29,105.59,19385.0,98.19,98.4698,98.19,98.4698,19385.0
2017-09-22 13:00:00,105.58,105.66,105.43,105.43,13562.0,98.4605,98.5351,98.3206,98.3206,13562.0
2017-09-22 13:30:00,105.45,105.49,105.33,105.35,19581.0,98.3392,98.3765,98.2273,98.246,19581.0
2017-09-22 14:00:00,105.35,105.42,105.28,105.3,19334.0,98.246,98.3112,98.1807,98.1993,19334.0
2017-09-22 14:30:00,105.33,105.54,105.33,105.48,18773.0,98.2273,98.4232,98.2273,98.3672,18773.0
2017-09-22 15:00:00,105.5,105.56,105.39,105.52,46651.0,98.3858,98.4418,98.2833,98.4045,46651.0
2017-09-22 15:30:00,105.52,105.92,105.51,105.74,94282.0,98.4045,98.7775,98.3952,98.6097,94282.0
2017-09-25 09:30:00,105.47,105.88,105.14,105.26,53093.0,98.3579,98.7402,98.0501,98.162,53093.0
2017-09-25 10:00:00,105.24,105.33,104.86,104.93,103428.0,98.1434,98.2273,97.789,97.8543,103428.0
2017-09-25 10:30:00,104.91,104.96,104.67,104.73,66962.0,97.8356,97.8823,97.6118,97.6678,66962.0
2017-09-25 11:00:00,104.76,104.76,104.33,104.75,31074.0,97.6957,97.6957,97.2947,97.6864,31074.0
2017-09-25 11:30:00,104.69,104.8,104.68,104.77,15060.0,97.6305,97.7331,97.6211,97.7051,15060.0
2017-09-25 12:00:00,104.79,105.07,104.79,104.95,21678.0,97.7237,97.9848,97.7237,97.8729,21678.0
2017-09-25 12:30:00,104.91,105.11,104.82,105.07,20851.0,97.8356,98.0221,97.7517,97.9848,20851.0
2017-09-25 13:00:00,105.09,105.13,104.84,104.88,24309.0,98.0035,98.0408,97.7704,97.8077,24309.0
2017-09-25 13:30:00,104.84,105.32,104.84,105.23,47886.0,97.7704,98.218,97.7704,98.1341,47886.0
2017-09-25 14:00:00,105.23,105.3,105.21,105.23,23905.0,98.1341,98.1993,98.1154,98.1341,23905.0
2017-09-25 14:30:00,105.26,105.27,105.02,105.05,22543.0,98.162,98.1714,97.9382,97.9662,22543.0
2017-09-25 15:00:00,105.06,105.18,105.0,105.15,35444.0,97.9755,98.0874,97.9196,98.0594,35444.0
2017-09-25 15:30:00,105.13,105.17,104.82,104.96,93033.0,98.0408,98.0781,97.7517,97.8823,93033.0
2017-09-26 09:30:00,105.1,105.32,104.59,104.79,17007.0,98.0128,98.218,97.5372,97.7237,17007.0
2017-09-26 10:00:00,104.85,105.44,104.66,105.44,19912.0,97.7797,98.3299,97.6025,98.3299,19912.0
2017-09-26 10:30:00,105.49,105.64,105.26,105.48,38636.0,98.3765,98.5164,98.162,98.3672,38636.0
2017-09-26 11:00:00,105.54,105.75,105.43,105.75,24684.0,98.4232,98.619,98.3206,98.619,24684.0
2017-09-26 11:30:00,105.75,106.21,105.73,106.21,37915.0,98.619,99.048,98.6003,99.048,37915.0
2017-09-26 12:00:00,106.13,106.36,106.09,106.34,34414.0,98.9734,99.1879,98.9361,99.1692,34414.0
2017-09-26 12:30:00,106.37,106.52,106.09,106.42,64228.0,99.1972,99.3371,98.9361,99.2438,64228.0
2017-09-26 13:00:00,106.41,106.56,106.37,106.49,31281.0,99.2345,99.3744,99.1972,99.3091,31281.0
2017-09-26 13:30:00,106.48,107.06,106.48,107.06,37196.0,99.2998,99.8407,99.2998,99.8407,37196.0
2017-09-26 14:00:00,107.03,107.12,106.91,107.07,29673.0,99.8127,99.8966,99.7008,99.85,29673.0
2017-09-26 14:30:00,107.09,107.32,107.03,107.32,36699.0,99.8686,100.0831,99.8127,100.0831,36699.0
2017-09-26 15:00:00,107.31,107.39,107.11,107.17,116533.0,100.0738,100.1484,99.8873,99.9432,116533.0
2017-09-26 15:30:00,107.16,107.23,106.91,107.09,168232.0,99.9339,99.9992,99.7008,99.8686,168232.0
2017-09-27 09:30:00,107.3,108.46,107.03,108.34,78393.0,100.0645,101.1462,99.8127,101.0343,78393.0
2017-09-27 10:00:00,108.35,108.95,108.35,108.95,108585.0,101.0437,101.6032,101.0437,101.6032,108585.0
2017-09-27 10:30:00,108.95,109.21,108.13,108.33,200608.0,101.6032,101.8457,100.8385,101.025,200608.0
2017-09-27 11:00:00,108.33,108.73,108.3,108.73,54429.0,101.025,101.398,100.997,101.398,54429.0
2017-09-27 11:30:00,108.68,108.73,108.56,108.7,25002.0,101.3514,101.398,101.2395,101.3701,25002.0
2017-09-27 12:00:00,108.71,108.89,108.69,108.89,36474.0,101.3794,101.5473,101.3607,101.5473,36474.0
2017-09-27 12:30:00,108.88,109.15,108.82,109.06,27024.0,101.5379,101.7897,101.482,101.7058,27024.0
2017-09-27 13:00:00,109.04,109.06,108.69,108.76,59501.0,101.6871,101.7058,101.3607,101.426,59501.0
2017-09-27 13:30:00,108.76,108.84,108.64,108.67,37324.0,101.426,101.5006,101.3141,101.3421,37324.0
2017-09-27 14:00:00,108.67,108.99,108.61,108.97,54849.0,101.3421,101.6405,101.2861,101.6219,54849.0
2017-09-27 14:30:00,108.97,109.0,108.72,108.93,51527.0,101.6219,101.6498,101.3887,101.5846,51527.0
2017-09-27 15:00:00,108.94,109.03,108.82,108.95,78091.0,101.5939,101.6778,101.482,101.6032,78091.0
2017-09-27 15:30:00,108.94,109.06,108.69,108.89,240992.0,101.5939,101.7058,101.3607,101.5473,240992.0
2017-09-28 09:30:00,108.84,109.32,108.53,109.1,33942.0,101.5006,101.9483,101.2115,101.7431,33942.0
2017-09-28 10:00:00,109.29,109.53,109.03,109.34,31439.0,101.9203,102.1441,101.6778,101.9669,31439.0
2017-09-28 10:30:00,109.34,109.54,109.09,109.31,54416.0,101.9669,102.1534,101.7338,101.9389,54416.0
2017-09-28 11:00:00,109.33,109.33,109.03,109.27,47537.0,101.9576,101.9576,101.6778,101.9016,47537.0
2017-09-28 11:30:00,109.29,109.34,109.01,109.04,15300.0,101.9203,101.9669,101.6592,101.6871,15300.0
2017-09-28 12:00:00,109.07,109.2,108.99,109.12,12424.0,101.7151,101.8363,101.6405,101.7617,12424.0
2017-09-28 12:30:00,109.16,109.18,109.11,109.14,17583.0,101.799,101.8177,101.7524,101.7804,17583.0
2017-09-28 13:00:00,109.15,109.33,109.12,109.26,25812.0,101.7897,101.9576,101.7617,101.8923,25812.0
2017-09-28 13:30:00,109.27,109.35,109.24,109.31,26567.0,101.9016,101.9762,101.8736,101.9389,26567.0
2017-09-28 14:00:00,109.3,109.34,109.16,109.17,26322.0,101.9296,101.9669,101.799,101.8084,26322.0
2017-09-28 14:30:00,109.16,109.19,108.9,108.93,9658.0,101.799,101.827,101.5566,101.5846,9658.0
2017-09-28 15:00:00,108.96,108.98,108.8,108.92,21905.0,101.6125,101.6312,101.4633,101.5752,21905.0
2017-09-28 15:30:00,108.92,108.94,108.72,108.9,62246.0,101.5752,101.5939,101.3887,101.5566,62246.0
2017-09-29 09:30:00,111.09,111.6,109.77,110.09,154389.0,103.5989,104.0745,102.3679,102.6663,154389.0
2017-09-29 10:00:00,110.05,110.38,109.83,110.12,155647.0,102.629,102.9368,102.4239,102.6943,155647.0
2017-09-29 10:30:00,110.11,110.83,110.11,110.71,67247.0,102.685,103.3564,102.685,103.2445,67247.0
2017-09-29 11:00:00,110.73,110.86,110.24,110.25,37042.0,103.2632,103.3844,102.8062,102.8155,37042.0
2017-09-29 11:30:00,110.33,110.83,110.3,110.66,31710.0,102.8901,103.3564,102.8622,103.1979,31710.0
2017-09-29 12:00:00,110.63,110.82,110.59,110.65,31319.0,103.1699,103.3471,103.1326,103.1886,31319.0
2017-09-29 12:30:00,110.67,110.74,110.5,110.64,19359.0,103.2072,103.2725,103.0487,103.1792,19359.0
2017-09-29 13:00:00,110.68,110.87,110.59,110.69,24519.0,103.2165,103.3937,103.1326,103.2259,24519.0
2017-09-29 13:30:00,110.72,111.31,110.63,111.23,24230.0,103.2538,103.8041,103.1699,103.7295,24230.0
2017-09-29 14:00:00,111.21,111.24,110.94,111.12,38196.0,103.7108,103.7388,103.459,103.6269,38196.0
2017-09-29 14:30:00,111.12,111.14,110.88,110.91,28039.0,103.6269,103.6455,103.4031,103.431,28039.0
2017-09-29 15:00:00,110.91,111.26,110.82,111.25,57941.0,103.431,103.7574,103.3471,103.7481,57941.0
2017-09-29 15:30:00,111.24,111.24,110.87,111.06,204798.0,103.7388,103.7388,103.3937,103.5709,204798.0
2017-10-02 09:30:00,111.44,111.98,109.46,109.72,82843.0,103.9253,104.4289,102.0788,102.3213,82843.0
2017-10-02 10:00:00,109.72,109.92,109.33,109.43,70287.0,102.3213,102.5078,101.9576,102.0508,70287.0
2017-10-02 10:30:00,109.47,109.51,108.75,108.78,42501.0,102.0881,102.1254,101.4167,101.4447,42501.0
2017-10-02 11:00:00,108.75,108.98,108.12,108.16,68381.0,101.4167,101.6312,100.8292,100.8665,68381.0
2017-10-02 11:30:00,108.18,108.48,108.05,108.05,44351.0,100.8851,101.1649,100.7639,100.7639,44351.0
2017-10-02 12:00:00,108.11,108.15,107.52,107.61,56918.0,100.8198,100.8572,100.2696,100.3536,56918.0
2017-10-02 12:30:00,107.58,108.76,107.54,108.73,88674.0,100.3256,101.426,100.2883,101.398,88674.0
2017-10-02 13:00:00,108.73,108.73,108.29,108.44,49753.0,101.398,101.398,100.9877,101.1276,49753.0
2017-10-02 13:30:00,108.45,108.62,108.29,108.5,38804.0,101.1369,101.2955,100.9877,101.1835,38804.0
2017-10-02 14:00:00,108.51,108.63,108.41,108.5,40974.0,101.1929,101.3048,101.0996,101.1835,40974.0
2017-10-02 14:30:00,108.5,108.75,108.5,108.66,44726.0,101.1835,101.4167,101.1835,101.3328,44726.0
2017-10-02 15:00:00,108.65,108.73,108.5,108.66,61757.0,101.3234,101.398,101.1835,101.3328,61757.0
2017-10-02 15:30:00,108.67,109.08,108.66,108.96,173178.0,101.3421,101.7244,101.3328,101.6125,173178.0
2017-10-03 09:30:00,109.53,110.64,108.91,109.03,53540.0,102.1441,103.1792,101.5659,101.6778,53540.0
2017-10-03 10:00:00,109.07,109.35,108.8,109.28,33974.0,101.7151,101.9762,101.4633,101.911,33974.0
2017-10-03 10:30:00,109.22,109.3,108.89,108.99,34302.0,101.855,101.9296,101.5473,101.6405,34302.0
2017-10-03 11:00:00,109.04,109.04,108.67,108.87,41795.0,101.6871,101.6871,101.3421,101.5286,41795.0
2017-10-03 11:30:00,108.87,108.88,108.61,108.65,31762.0,101.5286,101.5379,101.2861,101.3234,31762.0
2017-10-03 12:00:00,108.65,108.82,108.56,108.7,35508.0,101.3234,101.482,101.2395,101.3701,35508.0
2017-10-03 12:30:00,108.69,109.01,108.57,108.94,30603.0,101.3607,101.6592,101.2488,101.5939,30603.0
2017-10-03 13:00:00,109.0,109.07,108.91,109.03,13321.0,101.6498,101.7151,101.5659,101.6778,13321.0
2017-10-03 13:30:00,109.02,109.44,108.99,109.23,57674.0,101.6685,102.0602,101.6405,101.8643,57674.0
2017-10-03 14:00:00,109.25,109.28,109.01,109.08,22950.0,101.883,101.911,101.6592,101.7244,22950.0
2017-10-03 14:30:00,109.1,109.24,109.03,109.05,28094.0,101.7431,101.8736,101.6778,101.6965,28094.0
2017-10-03 15:00:00,109.03,109.1,108.97,109.03,47511.0,101.6778,101.7431,101.6219,101.6778,47511.0
2017-10-03 15:30:00,109.01,109.12,108.97,109.06,122009.0,101.6592,101.7617,101.6219,101.7058,122009.0
2017-10-04 09:30:00,108.78,109.22,108.44,108.65,92763.0,101.4447,101.855,101.1276,101.3234,92763.0
2017-10-04 10:00:00,108.67,109.05,108.34,108.97,124584.0,101.3421,101.6965,101.0343,101.6219,124584.0
2017-10-04 10:30:00,109.06,109.46,108.9,109.04,30793.0,101.7058,102.0788,101.5566,101.6871,30793.0
2017-10-04 11:00:00,109.1,109.16,108.62,108.81,28480.0,101.7431,101.799,101.2955,101.4726,28480.0
2017-10-04 11:30:00,108.78,109.02,108.73,108.85,34747.0,101.4447,101.6685,101.398,101.5099,34747.0
2017-10-04 12:00:00,108.84,109.14,108.79,109.0,27612.0,101.5006,101.7804,101.454,101.6498,27612.0
2017-10-04 12:30:00,109.01,109.23,108.93,108.98,22584.0,101.6592,101.8643,101.5846,101.6312,22584.0
2017-10-04 13:00:00,109.04,109.14,108.9,109.13,18240.0,101.6871,101.7804,101.5566,101.7711,18240.0
2017-10-04 13:30:00,109.13,109.18,108.67,108.83,28356.0,101.7711,101.8177,101.3421,101.4913,28356.0
2017-10-04 14:00:00,108.82,108.84,108.58,108.7,66078.0,101.482,101.5006,101.2582,101.3701,66078.0
2017-10-04 14:30:00,108.73,108.73,108.48,108.51,18703.0,101.398,101.398,101.1649,101.1929,18703.0
2017-10-04 15:00:00,108.51,108.69,108.49,108.64,26658.0,101.1929,101.3607,101.1742,101.3141,26658.0
2017-10-04 15:30:00,108.63,108.73,108.58,108.67,158906.0,101.3048,101.398,101.2582,101.3421,158906.0
2017-10-05 09:30:00,108.32,108.72,107.6,107.82,35671.0,101.0157,101.3887,100.3442,100.5494,35671.0
2017-10-05 10:00:00,107.88,108.23,107.84,108.18,25494.0,100.6054,100.9318,100.5681,100.8851,25494.0
2017-10-05 10:30:00,108.11,108.23,107.4,107.46,80245.0,100.8198,100.9318,100.1577,100.2137,80245.0
2017-10-05 11:00:00,107.52,107.58,107.08,107.4,56909.0,100.2696,100.3256,99.8593,100.1577,56909.0
2017-10-05 11:30:00,107.49,107.67,107.24,107.57,21661.0,100.2417,100.4095,100.0085,100.3163,21661.0
2017-10-05 12:00:00,107.54,107.66,107.3,107.38,73710.0,100.2883,100.4002,100.0645,100.1391,73710.0
2017-10-05 12:30:00,107.32,107.37,107.06,107.21,37125.0,100.0831,100.1297,99.8407,99.9805,37125.0
2017-10-05 13:00:00,107.23,107.38,107.11,107.35,47520.0,99.9992,100.1391,99.8873,100.1111,47520.0
2017-10-05 13:30:00,107.33,107.5,107.25,107.35,44504.0,100.0924,100.251,100.0178,100.1111,44504.0
2017-10-05 14:00:00,107.34,107.37,107.12,107.12,49521.0,100.1018,100.1297,99.8966,99.8966,49521.0
2017-10-05 14:30:00,107.12,107.2,106.7,106.79,101199.0,99.8966,99.9712,99.5049,99.5889,101199.0
2017-10-05 15:00:00,106.81,106.83,106.49,106.59,86843.0,99.6075,99.6262,99.3091,99.4023,86843.0
2017-10-05 15:30:00,106.62,107.01,106.6,106.86,191719.0,99.4303,99.794,99.4117,99.6541,191719.0
2017-10-06 09:30:00,106.83,107.8,106.67,107.73,39821.0,99.6262,100.5308,99.477,100.4655,39821.0
2017-10-06 10:00:00,107.83,107.98,107.17,107.3,28283.0,100.5587,100.6986,99.9432,100.0645,28283.0
2017-10-06 10:30:00,107.23,107.23,106.73,107.02,34033.0,99.9992,99.9992,99.5329,99.8033,34033.0
2017-10-06 11:00:00,107.05,107.05,106.9,107.0,13569.0,99.8313,99.8313,99.6914,99.7847,13569.0
2017-10-06 11:30:00,106.97,107.02,106.7,106.7,18802.0,99.7567,99.8033,99.5049,99.5049,18802.0
2017-10-06 12:00:00,106.68,106.73,106.46,106.56,27925.0,99.4863,99.5329,99.2811,99.3744,27925.0
2017-10-06 12:30:00,106.56,106.62,106.51,106.55,18922.0,99.3744,99.4303,99.3277,99.365,18922.0
2017-10-06 13:00:00,106.53,106.76,106.33,106.76,57035.0,99.3464,99.5609,99.1599,99.5609,57035.0
2017-10-06 13:30:00,106.76,107.05,106.68,106.68,37731.0,99.5609,99.8313,99.4863,99.4863,37731.0
2017-10-06 14:00:00,106.68,106.83,106.57,106.76,39583.0,99.4863,99.6262,99.3837,99.5609,39583.0
2017-10-06 14:30:00,106.78,106.85,106.68,106.77,26009.0,99.5795,99.6448,99.4863,99.5702,26009.0
2017-10-06 15:00:00,106.76,106.82,106.54,106.58,50234.0,99.5609,99.6168,99.3557,99.393,50234.0
2017-10-06 15:30:00,106.59,106.74,106.55,106.74,134245.0,99.4023,99.5422,99.365,99.5422,134245.0
2017-10-09 09:30:00,106.68,106.92,105.54,105.8,33560.0,99.4863,99.7101,98.4232,98.6656,33560.0
2017-10-09 10:00:00,105.76,105.92,105.62,105.78,38407.0,98.6283,98.7775,98.4978,98.647,38407.0
2017-10-09 10:30:00,105.82,105.89,105.49,105.49,21579.0,98.6843,98.7495,98.3765,98.3765,21579.0
2017-10-09 11:00:00,105.53,105.82,105.53,105.59,23047.0,98.4138,98.6843,98.4138,98.4698,23047.0
2017-10-09 11:30:00,105.66,105.78,105.29,105.58,31576.0,98.5351,98.647,98.19,98.4605,31576.0
2017-10-09 12:00:00,105.63,105.63,105.24,105.3,16401.0,98.5071,98.5071,98.1434,98.1993,16401.0
2017-10-09 12:30:00,105.32,105.6,105.26,105.6,49794.0,98.218,98.4791,98.162,98.4791,49794.0
2017-10-09 13:00:00,105.55,105.84,105.52,105.79,14737.0,98.4325,98.7029,98.4045,98.6563,14737.0
2017-10-09 13:30:00,105.77,105.77,105.52,105.67,15764.0,98.6376,98.6376,98.4045,98.5444,15764.0
2017-10-09 14:00:00,105.72,105.73,105.52,105.59,21200.0,98.591,98.6003,98.4045,98.4698,21200.0
2017-10-09 14:30:00,105.57,105.57,105.4,105.42,20092.0,98.4511,98.4511,98.2926,98.3112,20092.0
2017-10-09 15:00:00,105.39,105.54,105.09,105.51,106924.0,98.2833,98.4232,98.0035,98.3952,106924.0
2017-10-09 15:30:00,105.49,105.94,105.4,105.9,144419.0,98.3765,98.7962,98.2926,98.7589,144419.0
2017-10-10 09:30:00,106.09,106.09,105.46,105.49,101793.0,98.9361,98.9361,98.3485,98.3765,101793.0
2017-10-10 10:00:00,105.46,105.8,105.39,105.73,88483.0,98.3485,98.6656,98.2833,98.6003,88483.0
2017-10-10 10:30:00,105.75,106.32,105.71,106.32,44939.0,98.619,99.1506,98.5817,99.1506,44939.0
2017-10-10 11:00:00,106.29,106.29,105.88,105.98,23220.0,99.1226,99.1226,98.7402,98.8335,23220.0
2017-10-10 11:30:00,106.01,106.06,105.8,105.83,16184.0,98.8615,98.9081,98.6656,98.6936,16184.0
2017-10-10 12:00:00,105.8,106.04,105.77,105.96,16477.0,98.6656,98.8894,98.6376,98.8148,16477.0
2017-10-10 12:30:00,105.96,106.08,105.9,106.02,21882.0,98.8148,98.9267,98.7589,98.8708,21882.0
2017-10-10 13:00:00,106.01,106.01,105.88,105.92,20984.0,98.8615,98.8615,98.7402,98.7775,20984.0
2017-10-10 13:30:00,105.91,106.01,105.83,105.87,26866.0,98.7682,98.8615,98.6936,98.7309,26866.0
2017-10-10 14:00:00,105.9,106.0,105.8,105.89,24851.0,98.7589,98.8521,98.6656,98.7495,24851.0
2017-10-10 14:30:00,105.88,105.96,105.79,105.9,26669.0,98.7402,98.8148,98.6563,98.7589,26669.0
2017-10-10 15:00:00,105.88,106.0,105.8,105.99,36401.0,98.7402,98.8521,98.6656,98.8428,36401.0
2017-10-10 15:30:00,106.01,106.21,105.96,106.16,97759.0,98.8615,99.048,98.8148,99.0013,97759.0
2017-10-11 09:30:00,106.26,106.34,105.82,106.12,24605.0,99.0946,99.1692,98.6843,98.964,24605.0
2017-10-11 10:00:00,106.09,106.46,105.96,106.21,45078.0,98.9361,99.2811,98.8148,99.048,45078.0
2017-10-11 10:30:00,106.25,106.45,106.12,106.2,21765.0,99.0853,99.2718,98.964,99.0386,21765.0
2017-10-11 11:00:00,106.18,106.28,105.92,105.92,24906.0,99.02,99.1133,98.7775,98.7775,24906.0
2017-10-11 11:30:00,105.93,106.04,105.89,105.94,14940.0,98.7869,98.8894,98.7495,98.7962,14940.0
2017-10-11 12:00:00,105.92,106.07,105.86,106.01,23083.0,98.7775,98.9174,98.7216,98.8615,23083.0
2017-10-11 12:30:00,106.01,106.01,105.78,105.83,24500.0,98.8615,98.8615,98.647,98.6936,24500.0
2017-10-11 13:00:00,105.83,105.85,105.71,105.72,29618.0,98.6936,98.7122,98.5817,98.591,29618.0
2017-10-11 13:30:00,105.78,105.78,105.11,105.59,31405.0,98.647,98.647,98.0221,98.4698,31405.0
2017-10-11 14:00:00,105.62,105.7,105.35,105.4,23773.0,98.4978,98.5724,98.246,98.2926,23773.0
2017-10-11 14:30:00,105.4,105.57,105.38,105.53,22638.0,98.2926,98.4511,98.2739,98.4138,22638.0
2017-10-11 15:00:00,105.52,105.63,105.36,105.63,42612.0,98.4045,98.5071,98.2553,98.5071,42612.0
2017-10-11 15:30:00,105.64,105.72,105.46,105.68,81400.0,98.5164,98.591,98.3485,98.5537,81400.0
2017-10-12 09:30:00,105.8,106.41,105.6,106.0,52449.0,98.6656,99.2345,98.4791,98.8521,52449.0
2017-10-12 10:00:00,106.03,106.64,105.99,106.09,30049.0,98.8801,99.449,98.8428,98.9361,30049.0
2017-10-12 10:30:00,106.03,107.1,106.02,107.08,50340.0,98.8801,99.878,98.8708,99.8593,50340.0
2017-10-12 11:00:00,107.01,107.19,106.84,107.1,41989.0,99.794,99.9619,99.6355,99.878,41989.0
2017-10-12 11:30:00,107.09,107.46,106.94,106.94,36907.0,99.8686,100.2137,99.7287,99.7287,36907.0
2017-10-12 12:00:00,106.94,107.16,106.94,107.13,24637.0,99.7287,99.9339,99.7287,99.9059,24637.0
2017-10-12 12:30:00,107.15,107.37,106.99,107.23,54137.0,99.9246,100.1297,99.7754,99.9992,54137.0
2017-10-12 13:00:00,107.25,107.66,107.16,107.45,44428.0,100.0178,100.4002,99.9339,100.2044,44428.0
2017-10-12 13:30:00,107.43,107.44,107.02,107.2,25052.0,100.1857,100.195,99.8033,99.9712,25052.0
2017-10-12 14:00:00,107.2,107.39,107.17,107.39,36648.0,99.9712,100.1484,99.9432,100.1484,36648.0
2017-10-12 14:30:00,107.34,107.52,107.31,107.45,34957.0,100.1018,100.2696,100.0738,100.2044,34957.0
2017-10-12 15:00:00,107.45,108.1,107.44,107.82,100348.0,100.2044,100.8105,100.195,100.5494,100348.0
2017-10-12 15:30:00,107.85,108.42,107.72,108.32,337915.0,100.5774,101.1089,100.4561,101.0157,337915.0
2017-10-13 09:30:00,107.57,108.75,105.66,105.92,299434.0,100.3163,101.4167,98.5351,98.7775,299434.0
2017-10-13 10:00:00,105.9,106.41,105.69,105.93,154565.0,98.7589,99.2345,98.563,98.7869,154565.0
2017-10-13 10:30:00,105.98,106.51,105.87,106.45,82814.0,98.8335,99.3277,98.7309,99.2718,82814.0
2017-10-13 11:00:00,106.45,106.6,105.68,105.77,92894.0,99.2718,99.4117,98.5537,98.6376,92894.0
2017-10-13 11:30:00,105.77,105.77,104.36,104.7,139561.0,98.6376,98.6376,97.3227,97.6398,139561.0
2017-10-13 12:00:00,104.68,104.89,104.11,104.33,64057.0,97.6211,97.817,97.0896,97.2947,64057.0
2017-10-13 12:30:00,104.36,104.38,103.99,104.04,46097.0,97.3227,97.3414,96.9777,97.0243,46097.0
2017-10-13 13:00:00,104.1,104.33,103.72,104.31,67232.0,97.0803,97.2947,96.7259,97.2761,67232.0
2017-10-13 13:30:00,104.35,104.81,104.22,104.81,59026.0,97.3134,97.7424,97.1922,97.7424,59026.0
2017-10-13 14:00:00,104.8,104.99,104.71,104.78,118744.0,97.7331,97.9102,97.6491,97.7144,118744.0
2017-10-13 14:30:00,104.78,105.12,104.03,104.16,97116.0,97.7144,98.0315,97.015,97.1362,97116.0
2017-10-13 15:00:00,104.1,104.44,104.07,104.44,94070.0,97.0803,97.3973,97.0523,97.3973,94070.0
2017-10-13 15:30:00,104.44,104.44,103.84,104.01,251615.0,97.3973,97.3973,96.8378,96.9963,251615.0
2017-10-16 09:30:00,103.45,103.45,100.67,101.17,253704.0,96.4741,96.4741,93.8815,94.3478,253704.0
2017-10-16 10:00:00,101.19,101.75,100.65,100.92,228394.0,94.3665,94.8887,93.8629,94.1147,228394.0
2017-10-16 10:30:00,100.84,101.19,100.25,100.69,125641.0,94.0401,94.3665,93.4899,93.9002,125641.0
2017-10-16 11:00:00,100.68,101.23,100.5,100.75,73980.0,93.8909,94.4038,93.723,93.9562,73980.0
2017-10-16 11:30:00,100.75,101.58,100.58,101.51,84876.0,93.9562,94.7302,93.7976,94.6649,84876.0
2017-10-16 12:00:00,101.48,101.49,101.11,101.29,52536.0,94.6369,94.6463,94.2919,94.4597,52536.0
2017-10-16 12:30:00,101.29,101.71,101.26,101.59,47047.0,94.4597,94.8514,94.4318,94.7395,47047.0
2017-10-16 13:00:00,101.59,101.66,101.29,101.53,46994.0,94.7395,94.8048,94.4597,94.6836,46994.0
2017-10-16 13:30:00,101.53,101.63,101.45,101.49,45280.0,94.6836,94.7768,94.609,94.6463,45280.0
2017-10-16 14:00:00,101.49,101.71,101.23,101.27,69108.0,94.6463,94.8514,94.4038,94.4411,69108.0
2017-10-16 14:30:00,101.27,101.47,101.15,101.39,38075.0,94.4411,94.6276,94.3292,94.553,38075.0
2017-10-16 15:00:00,101.41,101.64,101.34,101.59,71648.0,94.5716,94.7861,94.5064,94.7395,71648.0
2017-10-16 15:30:00,101.61,101.75,101.28,101.7,250666.0,94.7582,94.8887,94.4504,94.8421,250666.0
2017-10-17 09:30:00,101.48,102.4,101.48,101.52,77879.0,94.6369,95.4949,94.6369,94.6742,77879.0
2017-10-17 10:00:00,101.52,101.83,101.22,101.62,68309.0,94.6742,94.9633,94.3945,94.7675,68309.0
2017-10-17 10:30:00,101.6,102.13,101.57,101.89,64119.0,94.7488,95.2431,94.7209,95.0193,64119.0
2017-10-17 11:00:00,101.89,102.38,101.77,102.32,39355.0,95.0193,95.4762,94.9074,95.4203,39355.0
2017-10-17 11:30:00,102.3,102.61,102.26,102.48,53474.0,95.4016,95.6907,95.3643,95.5695,53474.0
2017-10-17 12:00:00,102.51,102.52,102.23,102.41,45073.0,95.5975,95.6068,95.3364,95.5042,45073.0
2017-10-17 12:30:00,102.43,102.44,102.3,102.32,24001.0,95.5229,95.5322,95.4016,95.4203,24001.0
2017-10-17 13:00:00,102.35,102.4,102.23,102.32,37246.0,95.4483,95.4949,95.3364,95.4203,37246.0
2017-10-17 13:30:00,102.32,102.41,102.11,102.11,31930.0,95.4203,95.5042,95.2244,95.2244,31930.0
2017-10-17 14:00:00,102.1,102.23,102.09,102.23,37986.0,95.2151,95.3364,95.2058,95.3364,37986.0
2017-10-17 14:30:00,102.21,102.23,102.11,102.18,38962.0,95.3177,95.3364,95.2244,95.2897,38962.0
2017-10-17 15:00:00,102.16,102.2,102.08,102.16,58280.0,95.2711,95.3084,95.1965,95.2711,58280.0
2017-10-17 15:30:00,102.15,102.45,102.13,102.45,152812.0,95.2617,95.5415,95.2431,95.5415,152812.0
2017-10-18 09:30:00,102.52,104.51,102.52,104.15,90658.0,95.6068,97.4626,95.6068,97.1269,90658.0
2017-10-18 10:00:00,104.06,104.51,103.71,104.46,109977.0,97.043,97.4626,96.7166,97.416,109977.0
2017-10-18 10:30:00,104.46,104.53,104.04,104.43,51463.0,97.416,97.4813,97.0243,97.388,51463.0
2017-10-18 11:00:00,104.43,104.7,104.09,104.34,64920.0,97.388,97.6398,97.0709,97.3041,64920.0
2017-10-18 11:30:00,104.32,104.4,104.13,104.27,40657.0,97.2854,97.36,97.1082,97.2388,40657.0
2017-10-18 12:00:00,104.26,104.77,104.26,104.75,31333.0,97.2295,97.7051,97.2295,97.6864,31333.0
2017-10-18 12:30:00,104.73,104.73,104.37,104.53,30542.0,97.6678,97.6678,97.332,97.4813,30542.0
2017-10-18 13:00:00,104.51,104.7,104.5,104.54,19377.0,97.4626,97.6398,97.4533,97.4906,19377.0
2017-10-18 13:30:00,104.54,104.57,104.27,104.29,38692.0,97.4906,97.5186,97.2388,97.2574,38692.0
2017-10-18 14:00:00,104.29,105.07,104.29,104.74,34733.0,97.2574,97.9848,97.2574,97.6771,34733.0
2017-10-18 14:30:00,104.77,104.77,104.59,104.69,26114.0,97.7051,97.7051,97.5372,97.6305,26114.0
2017-10-18 15:00:00,104.7,104.93,104.67,104.84,45503.0,97.6398,97.8543,97.6118,97.7704,45503.0
2017-10-18 15:30:00,104.83,104.85,104.37,104.45,128127.0,97.761,97.7797,97.332,97.4067,128127.0
2017-10-19 09:30:00,103.98,104.32,103.44,104.04,33749.0,96.9683,97.2854,96.4648,97.0243,33749.0
2017-10-19 10:00:00,103.98,105.02,103.85,104.83,49584.0,96.9683,97.9382,96.8471,97.761,49584.0
2017-10-19 10:30:00,104.84,104.84,104.34,104.73,29347.0,97.7704,97.7704,97.3041,97.6678,29347.0
2017-10-19 11:00:00,104.71,104.77,104.58,104.66,17282.0,97.6491,97.7051,97.5279,97.6025,17282.0
2017-10-19 11:30:00,104.7,104.77,104.51,104.67,21794.0,97.6398,97.7051,97.4626,97.6118,21794.0
2017-10-19 12:00:00,104.68,104.68,104.35,104.57,25712.0,97.6211,97.6211,97.3134,97.5186,25712.0
2017-10-19 12:30:00,104.61,104.64,104.28,104.33,15410.0,97.5559,97.5838,97.2481,97.2947,15410.0
2017-10-19 13:00:00,104.29,104.67,104.29,104.62,27928.0,97.2574,97.6118,97.2574,97.5652,27928.0
2017-10-19 13:30:00,104.65,104.72,104.59,104.64,36759.0,97.5932,97.6584,97.5372,97.5838,36759.0
2017-10-19 14:00:00,104.64,104.69,104.43,104.52,27432.0,97.5838,97.6305,97.388,97.4719,27432.0
2017-10-19 14:30:00,104.51,104.8,104.49,104.79,35822.0,97.4626,97.7331,97.444,97.7237,35822.0
2017-10-19 15:00:00,104.77,105.01,104.76,104.85,49173.0,97.7051,97.9289,97.6957,97.7797,49173.0
2017-10-19 15:30:00,104.85,104.91,104.71,104.79,107325.0,97.7797,97.8356,97.6491,97.7237,107325.0
2017-10-20 09:30:00,105.26,106.58,104.58,106.36,97099.0,98.162,99.393,97.5279,99.1879,97099.0
2017-10-20 10:00:00,106.26,107.24,106.25,107.2,140749.0,99.0946,100.0085,99.0853,99.9712,140749.0
2017-10-20 10:30:00,107.06,107.36,106.96,106.97,75071.0,99.8407,100.1204,99.7474,99.7567,75071.0
2017-10-20 11:00:00,106.98,107.5,106.73,107.16,96239.0,99.766,100.251,99.5329,99.9339,96239.0
2017-10-20 11:30:00,107.15,107.36,107.13,107.27,35701.0,99.9246,100.1204,99.9059,100.0365,35701.0
2017-10-20 12:00:00,107.28,107.28,107.04,107.13,31746.0,100.0458,100.0458,99.822,99.9059,31746.0
2017-10-20 12:30:00,107.07,107.22,106.92,106.99,27124.0,99.85,99.9899,99.7101,99.7754,27124.0
2017-10-20 13:00:00,107.02,107.05,106.84,106.96,31962.0,99.8033,99.8313,99.6355,99.7474,31962.0
2017-10-20 13:30:00,106.98,107.12,106.91,107.09,45153.0,99.766,99.8966,99.7008,99.8686,45153.0
2017-10-20 14:00:00,107.11,107.22,106.81,106.94,61733.0,99.8873,99.9899,99.6075,99.7287,61733.0
2017-10-20 14:30:00,106.94,106.99,106.68,106.68,33768.0,99.7287,99.7754,99.4863,99.4863,33768.0
2017-10-20 15:00:00,106.65,106.78,106.61,106.65,44497.0,99.4583,99.5795,99.421,99.4583,44497.0
2017-10-20 15:30:00,106.66,106.7,106.49,106.58,148860.0,99.4676,99.5049,99.3091,99.393,148860.0
2017-10-23 09:30:00,108.5,108.74,107.49,107.74,94207.0,101.1835,101.4074,100.2417,100.4748,94207.0
2017-10-23 10:00:00,107.64,107.71,106.85,106.87,31261.0,100.3815,100.4468,99.6448,99.6635,31261.0
2017-10-23 10:30:00,106.86,107.35,106.79,107.34,28076.0,99.6541,100.1111,99.5889,100.1018,28076.0
2017-10-23 11:00:00,107.35,107.39,106.89,107.05,19768.0,100.1111,100.1484,99.6821,99.8313,19768.0
2017-10-23 11:30:00,107.05,107.05,106.73,106.79,21657.0,99.8313,99.8313,99.5329,99.5889,21657.0
2017-10-23 12:00:00,106.78,107.13,106.77,106.95,20227.0,99.5795,99.9059,99.5702,99.7381,20227.0
2017-10-23 12:30:00,106.96,107.13,106.92,106.99,13716.0,99.7474,99.9059,99.7101,99.7754,13716.0
2017-10-23 13:00:00,106.99,106.99,106.62,106.8,16079.0,99.7754,99.7754,99.4303,99.5982,16079.0
2017-10-23 13:30:00,106.79,107.12,106.58,107.01,33134.0,99.5889,99.8966,99.393,99.794,33134.0
2017-10-23 14:00:00,106.98,107.5,106.96,107.46,39575.0,99.766,100.251,99.7474,100.2137,39575.0
2017-10-23 14:30:00,107.44,107.52,107.4,107.45,22511.0,100.195,100.2696,100.1577,100.2044,22511.0
2017-10-23 15:00:00,107.43,107.53,107.34,107.39,33760.0,100.1857,100.279,100.1018,100.1484,33760.0
2017-10-23 15:30:00,107.39,107.55,107.29,107.45,108305.0,100.1484,100.2976,100.0551,100.2044,108305.0
2017-10-24 09:30:00,107.44,108.27,107.11,108.2,40827.0,100.195,100.9691,99.8873,100.9038,40827.0
2017-10-24 10:00:00,108.18,108.21,107.34,107.56,180701.0,100.8851,100.9131,100.1018,100.3069,180701.0
2017-10-24 10:30:00,107.56,107.67,107.38,107.5,26218.0,100.3069,100.4095,100.1391,100.251,26218.0
2017-10-24 11:00:00,107.49,107.53,106.99,107.08,36592.0,100.2417,100.279,99.7754,99.8593,36592.0
2017-10-24 11:30:00,107.18,107.4,107.02,107.15,26757.0,99.9526,100.1577,99.8033,99.9246,26757.0
2017-10-24 12:00:00,107.21,107.3,106.99,106.99,79353.0,99.9805,100.0645,99.7754,99.7754,79353.0
2017-10-24 12:30:00,107.05,107.2,106.95,107.04,24991.0,99.8313,99.9712,99.7381,99.822,24991.0
2017-10-24 13:00:00,107.04,107.13,106.77,106.84,18413.0,99.822,99.9059,99.5702,99.6355,18413.0
2017-10-24 13:30:00,106.85,106.85,106.4,106.45,38375.0,99.6448,99.6448,99.2252,99.2718,38375.0
2017-10-24 14:00:00,106.46,106.55,106.33,106.55,24351.0,99.2811,99.365,99.1599,99.365,24351.0
2017-10-24 14:30:00,106.56,106.59,106.27,106.27,23595.0,99.3744,99.4023,99.1039,99.1039,23595.0
2017-10-24 15:00:00,106.27,106.51,106.12,106.47,46015.0,99.1039,99.3277,98.964,99.2904,46015.0
2017-10-24 15:30:00,106.47,106.53,106.18,106.32,100302.0,99.2904,99.3464,99.02,99.1506,100302.0
2017-10-25 09:30:00,106.2,106.66,105.92,106.09,21692.0,99.0386,99.4676,98.7775,98.9361,21692.0
2017-10-25 10:00:00,106.05,106.38,105.96,106.06,40018.0,98.8988,99.2065,98.8148,98.9081,40018.0
2017-10-25 10:30:00,106.09,106.35,105.96,105.99,41273.0,98.9361,99.1785,98.8148,98.8428,41273.0
2017-10-25 11:00:00,105.99,106.28,105.75,106.0,43364.0,98.8428,99.1133,98.619,98.8521,43364.0
2017-10-25 11:30:00,105.99,106.16,105.78,105.91,69277.0,98.8428,99.0013,98.647,98.7682,69277.0
2017-10-25 12:00:00,105.94,106.01,105.65,105.93,69516.0,98.7962,98.8615,98.5257,98.7869,69516.0
2017-10-25 12:30:00,105.95,106.06,105.74,105.77,23504.0,98.8055,98.9081,98.6097,98.6376,23504.0
2017-10-25 13:00:00,105.79,106.16,105.79,106.08,26251.0,98.6563,99.0013,98.6563,98.9267,26251.0
2017-10-25 13:30:00,106.08,106.62,106.04,106.59,16622.0,98.9267,99.4303,98.8894,99.4023,16622.0
2017-10-25 14:00:00,106.6,106.6,106.41,106.53,27477.0,99.4117,99.4117,99.2345,99.3464,27477.0
2017-10-25 14:30:00,106.53,106.57,106.25,106.32,38502.0,99.3464,99.3837,99.0853,99.1506,38502.0
2017-10-25 15:00:00,106.31,106.56,106.29,106.44,40459.0,99.1412,99.3744,99.1226,99.2625,40459.0
2017-10-25 15:30:00,106.43,106.43,106.16,106.21,106414.0,99.2531,99.2531,99.0013,99.048,106414.0
2017-10-26 09:30:00,106.31,107.33,106.21,107.22,36770.0,99.1412,100.0924,99.048,99.9899,36770.0
2017-10-26 10:00:00,107.14,107.43,106.94,107.24,23250.0,99.9153,100.1857,99.7287,100.0085,23250.0
2017-10-26 10:30:00,107.28,107.94,107.23,107.9,24184.0,100.0458,100.6613,99.9992,100.624,24184.0
2017-10-26 11:00:00,107.93,108.63,107.93,108.22,33926.0,100.652,101.3048,100.652,100.9224,33926.0
2017-10-26 11:30:00,108.21,108.74,108.13,108.74,18869.0,100.9131,101.4074,100.8385,101.4074,18869.0
2017-10-26 12:00:00,108.71,109.05,108.57,109.01,17268.0,101.3794,101.6965,101.2488,101.6592,17268.0
2017-10-26 12:30:00,109.01,109.05,108.74,108.84,79765.0,101.6592,101.6965,101.4074,101.5006,79765.0
2017-10-26 13:00:00,108.85,109.0,108.63,109.0,9035.0,101.5099,101.6498,101.3048,101.6498,9035.0
2017-10-26 13:30:00,109.07,109.12,108.77,108.9,13881.0,101.7151,101.7617,101.4353,101.5566,13881.0
2017-10-26 14:00:00,108.91,109.05,108.79,109.05,16935.0,101.5659,101.6965,101.454,101.6965,16935.0
2017-10-26 14:30:00,109.01,109.42,108.97,109.4,25096.0,101.6592,102.0415,101.6219,102.0229,25096.0
2017-10-26 15:00:00,109.36,109.42,108.83,108.95,34606.0,101.9856,102.0415,101.4913,101.6032,34606.0
2017-10-26 15:30:00,108.95,109.17,108.84,108.88,109145.0,101.6032,101.8084,101.5006,101.5379,109145.0
2017-10-27 09:30:00,108.74,109.48,108.57,108.83,40686.0,101.4074,102.0975,101.2488,101.4913,40686.0
2017-10-27 10:00:00,108.81,108.81,108.41,108.45,39429.0,101.4726,101.4726,101.0996,101.1369,39429.0
2017-10-27 10:30:00,108.43,108.88,108.43,108.82,22086.0,101.1183,101.5379,101.1183,101.482,22086.0
2017-10-27 11:00:00,108.87,109.12,108.86,109.03,25126.0,101.5286,101.7617,101.5193,101.6778,25126.0
2017-10-27 11:30:00,109.02,109.29,108.89,109.1,28538.0,101.6685,101.9203,101.5473,101.7431,28538.0
2017-10-27 12:00:00,109.11,109.24,108.96,109.21,17562.0,101.7524,101.8736,101.6125,101.8457,17562.0
2017-10-27 12:30:00,109.25,109.44,109.18,109.38,16826.0,101.883,102.0602,101.8177,102.0042,16826.0
2017-10-27 13:00:00,109.41,109.42,109.17,109.26,11374.0,102.0322,102.0415,101.8084,101.8923,11374.0
2017-10-27 13:30:00,109.13,109.35,109.08,109.08,16767.0,101.7711,101.9762,101.7244,101.7244,16767.0
2017-10-27 14:00:00,109.11,109.45,109.08,109.3,32836.0,101.7524,102.0695,101.7244,101.9296,32836.0
2017-10-27 14:30:00,109.26,109.36,109.17,109.17,21084.0,101.8923,101.9856,101.8084,101.8084,21084.0
2017-10-27 15:00:00,109.13,109.47,109.08,109.44,57471.0,101.7711,102.0881,101.7244,102.0602,57471.0
2017-10-27 15:30:00,109.46,109.67,109.33,109.61,97198.0,102.0788,102.2747,101.9576,102.2187,97198.0
2017-10-30 09:30:00,108.67,108.67,106.77,106.83,120425.0,101.3421,101.3421,99.5702,99.6262,120425.0
2017-10-30 10:00:00,106.83,107.15,106.5,106.57,104781.0,99.6262,99.9246,99.3184,99.3837,104781.0
2017-10-30 10:30:00,106.58,106.9,105.69,106.08,131002.0,99.393,99.6914,98.563,98.9267,131002.0
2017-10-30 11:00:00,106.23,106.25,105.34,105.42,67350.0,99.0666,99.0853,98.2366,98.3112,67350.0
2017-10-30 11:30:00,105.48,105.82,105.16,105.63,30840.0,98.3672,98.6843,98.0688,98.5071,30840.0
2017-10-30 12:00:00,105.65,106.4,105.62,105.64,53208.0,98.5257,99.2252,98.4978,98.5164,53208.0
2017-10-30 12:30:00,105.68,105.68,105.06,105.53,68440.0,98.5537,98.5537,97.9755,98.4138,68440.0
2017-10-30 13:00:00,105.53,105.57,105.01,105.17,36218.0,98.4138,98.4511,97.9289,98.0781,36218.0
2017-10-30 13:30:00,105.11,105.52,105.08,105.19,36639.0,98.0221,98.4045,97.9942,98.0968,36639.0
2017-10-30 14:00:00,105.2,105.53,105.18,105.51,35476.0,98.1061,98.4138,98.0874,98.3952,35476.0
2017-10-30 14:30:00,105.51,105.81,105.37,105.67,41058.0,98.3952,98.6749,98.2646,98.5444,41058.0
2017-10-30 15:00:00,105.62,105.68,105.08,105.14,43465.0,98.4978,98.5537,97.9942,98.0501,43465.0
2017-10-30 15:30:00,105.12,105.48,105.08,105.28,106702.0,98.0315,98.3672,97.9942,98.1807,106702.0
2017-10-31 09:30:00,105.36,105.69,104.05,104.07,47457.0,98.2553,98.563,97.0336,97.0523,47457.0
2017-10-31 10:00:00,104.14,104.92,104.01,104.7,122255.0,97.1176,97.845,96.9963,97.6398,122255.0
2017-10-31 10:30:00,104.69,104.95,104.3,104.3,70770.0,97.6305,97.8729,97.2668,97.2668,70770.0
2017-10-31 11:00:00,104.35,104.68,104.22,104.49,35809.0,97.3134,97.6211,97.1922,97.444,35809.0
2017-10-31 11:30:00,104.49,104.86,104.44,104.71,39211.0,97.444,97.789,97.3973,97.6491,39211.0
2017-10-31 12:00:00,104.72,105.31,104.51,105.31,77033.0,97.6584,98.2087,97.4626,98.2087,77033.0
2017-10-31 12:30:00,105.34,105.46,105.18,105.43,45477.0,98.2366,98.3485,98.0874,98.3206,45477.0
2017-10-31 13:00:00,105.39,105.54,105.27,105.36,31930.0,98.2833,98.4232,98.1714,98.2553,31930.0
2017-10-31 13:30:00,105.34,105.69,105.31,105.54,34721.0,98.2366,98.563,98.2087,98.4232,34721.0
2017-10-31 14:00:00,105.5,105.59,105.19,105.2,32550.0,98.3858,98.4698,98.0968,98.1061,32550.0
2017-10-31 14:30:00,105.17,106.02,105.17,105.97,79358.0,98.0781,98.8708,98.0781,98.8242,79358.0
2017-10-31 15:00:00,106.0,106.44,106.0,106.38,73750.0,98.8521,99.2625,98.8521,99.2065,73750.0
2017-10-31 15:30:00,106.39,106.54,106.14,106.39,198812.0,99.2158,99.3557,98.9827,99.2158,198812.0
2017-11-01 09:30:00,106.74,107.7,106.6,107.0,44954.0,99.5422,100.4375,99.4117,99.7847,44954.0
2017-11-01 10:00:00,106.99,107.47,106.64,106.69,73217.0,99.7754,100.223,99.449,99.4956,73217.0
2017-11-01 10:30:00,106.72,106.84,106.31,106.71,31446.0,99.5236,99.6355,99.1412,99.5143,31446.0
2017-11-01 11:00:00,106.66,106.66,106.26,106.31,22713.0,99.4676,99.4676,99.0946,99.1412,22713.0
2017-11-01 11:30:00,106.34,106.84,106.28,106.73,31703.0,99.1692,99.6355,99.1133,99.5329,31703.0
2017-11-01 12:00:00,106.69,106.81,106.55,106.55,13688.0,99.4956,99.6075,99.365,99.365,13688.0
2017-11-01 12:30:00,106.56,107.03,106.55,106.95,17090.0,99.3744,99.8127,99.365,99.7381,17090.0
2017-11-01 13:00:00,106.89,106.96,106.71,106.8,16853.0,99.6821,99.7474,99.5143,99.5982,16853.0
2017-11-01 13:30:00,106.76,107.12,106.66,107.07,24339.0,99.5609,99.8966,99.4676,99.85,24339.0
2017-11-01 14:00:00,107.12,107.12,106.52,106.6,25587.0,99.8966,99.8966,99.3371,99.4117,25587.0
2017-11-01 14:30:00,106.63,106.73,106.29,106.34,25854.0,99.4396,99.5329,99.1226,99.1692,25854.0
2017-11-01 15:00:00,106.36,106.36,106.01,106.34,44566.0,99.1879,99.1879,98.8615,99.1692,44566.0
2017-11-01 15:30:00,106.36,106.4,106.08,106.18,93890.0,99.1879,99.2252,98.9267,99.02,93890.0
2017-11-02 09:30:00,106.2,107.02,105.52,106.58,25065.0,99.2508,100.0171,98.6153,99.6059,25065.0
2017-11-02 10:00:00,106.57,106.7,106.03,106.69,28358.0,99.5966,99.7181,99.0919,99.7087,28358.0
2017-11-02 10:30:00,106.6,106.64,106.04,106.1,19685.0,99.6246,99.662,99.1012,99.1573,19685.0
2017-11-02 11:00:00,106.14,106.14,105.62,105.79,29700.0,99.1947,99.1947,98.7087,98.8676,29700.0
2017-11-02 11:30:00,105.81,106.29,105.81,106.27,27631.0,98.8863,99.3349,98.8863,99.3162,27631.0
2017-11-02 12:00:00,106.29,106.64,106.27,106.59,32089.0,99.3349,99.662,99.3162,99.6153,32089.0
2017-11-02 12:30:00,106.54,106.99,106.43,106.82,24432.0,99.5685,99.9891,99.4657,99.8302,24432.0
2017-11-02 13:00:00,106.82,107.01,106.75,106.9,16485.0,99.8302,100.0078,99.7648,99.905,16485.0
2017-11-02 13:30:00,106.9,107.0,106.72,106.72,13895.0,99.905,99.9984,99.7368,99.7368,13895.0
2017-11-02 14:00:00,106.63,107.08,106.58,106.98,30953.0,99.6526,100.0732,99.6059,99.9797,30953.0
2017-11-02 14:30:00,106.94,107.12,106.84,106.98,38374.0,99.9424,100.1106,99.8489,99.9797,38374.0
2017-11-02 15:00:00,107.02,107.16,106.77,107.12,37802.0,100.0171,100.148,99.7835,100.1106,37802.0
2017-11-02 15:30:00,107.1,107.42,107.04,107.38,64376.0,100.0919,100.3909,100.0358,100.3536,64376.0
2017-11-03 09:30:00,107.17,108.05,106.18,107.69,74629.0,100.1573,100.9797,99.2321,100.6433,74629.0
2017-11-03 10:00:00,107.66,108.41,107.55,107.88,24245.0,100.6152,101.3162,100.5124,100.8208,24245.0
2017-11-03 10:30:00,107.86,107.99,107.62,107.84,21032.0,100.8022,100.9236,100.5779,100.7835,21032.0
2017-11-03 11:00:00,107.85,107.93,107.43,107.78,50150.0,100.7928,100.8676,100.4003,100.7274,50150.0
2017-11-03 11:30:00,107.74,107.95,107.48,107.82,31924.0,100.69,100.8863,100.447,100.7648,31924.0
2017-11-03 12:00:00,107.76,107.94,107.6,107.8,14161.0,100.7087,100.8769,100.5592,100.7461,14161.0
2017-11-03 12:30:00,107.8,107.88,107.59,107.76,24632.0,100.7461,100.8208,100.5498,100.7087,24632.0
2017-11-03 13:00:00,107.76,107.87,107.47,107.59,21620.0,100.7087,100.8115,100.4377,100.5498,21620.0
2017-11-03 13:30:00,107.49,107.57,107.01,107.01,17277.0,100.4564,100.5311,100.0078,100.0078,17277.0
2017-11-03 14:00:00,106.97,107.03,106.39,106.72,52436.0,99.9704,100.0265,99.4283,99.7368,52436.0
2017-11-03 14:30:00,106.66,106.69,106.27,106.44,33810.0,99.6807,99.7087,99.3162,99.4751,33810.0
2017-11-03 15:00:00,106.39,107.29,106.38,107.27,53324.0,99.4283,100.2695,99.419,100.2508,53324.0
2017-11-03 15:30:00,107.3,107.42,107.07,107.23,139093.0,100.2788,100.3909,100.0638,100.2134,139093.0
2017-11-06 09:30:00,106.97,106.97,106.34,106.43,17086.0,99.9704,99.9704,99.3816,99.4657,17086.0
2017-11-06 10:00:00,106.3,107.12,106.3,107.12,29090.0,99.3442,100.1106,99.3442,100.1106,29090.0
2017-11-06 10:30:00,107.13,107.13,106.67,106.68,10299.0,100.1199,100.1199,99.69,99.6994,10299.0
2017-11-06 11:00:00,106.76,107.72,106.71,107.72,35893.0,99.7741,100.6713,99.7274,100.6713,35893.0
2017-11-06 11:30:00,107.67,107.92,107.63,107.75,17256.0,100.6246,100.8582,100.5872,100.6994,17256.0
2017-11-06 12:00:00,107.76,107.82,107.53,107.74,19607.0,100.7087,100.7648,100.4937,100.69,19607.0
2017-11-06 12:30:00,107.73,108.2,107.72,108.19,16384.0,100.6807,101.1199,100.6713,101.1106,16384.0
2017-11-06 13:00:00,108.14,108.63,108.09,108.34,32314.0,101.0638,101.5218,101.0171,101.2507,32314.0
2017-11-06 13:30:00,108.31,108.41,107.95,107.95,37026.0,101.2227,101.3162,100.8863,100.8863,37026.0
2017-11-06 14:00:00,107.86,107.99,107.74,107.74,25508.0,100.8022,100.9236,100.69,100.69,25508.0
2017-11-06 14:30:00,107.7,107.77,107.4,107.56,14571.0,100.6526,100.718,100.3723,100.5218,14571.0
2017-11-06 15:00:00,107.61,107.76,107.51,107.74,31299.0,100.5685,100.7087,100.4751,100.69,31299.0
2017-11-06 15:30:00,107.74,107.99,107.73,107.85,87853.0,100.69,100.9236,100.6807,100.7928,87853.0
2017-11-07 09:30:00,107.54,108.35,107.4,108.2,23291.0,100.5031,101.2601,100.3723,101.1199,23291.0
2017-11-07 10:00:00,108.15,108.17,107.69,107.91,26450.0,101.0732,101.0919,100.6433,100.8489,26450.0
2017-11-07 10:30:00,107.86,107.87,107.27,107.37,16961.0,100.8022,100.8115,100.2508,100.3442,16961.0
2017-11-07 11:00:00,107.36,107.57,107.17,107.4,48309.0,100.3349,100.5311,100.1573,100.3723,48309.0
2017-11-07 11:30:00,107.47,107.47,106.98,107.08,16937.0,100.4377,100.4377,99.9797,100.0732,16937.0
2017-11-07 12:00:00,107.08,107.41,107.0,107.4,18570.0,100.0732,100.3816,99.9984,100.3723,18570.0
2017-11-07 12:30:00,107.4,107.66,107.38,107.59,15014.0,100.3723,100.6152,100.3536,100.5498,15014.0
2017-11-07 13:00:00,107.58,108.13,107.58,107.91,24709.0,100.5405,101.0545,100.5405,100.8489,24709.0
2017-11-07 13:30:00,107.93,108.02,107.8,107.92,28421.0,100.8676,100.9517,100.7461,100.8582,28421.0
2017-11-07 14:00:00,107.92,107.93,107.34,107.37,63614.0,100.8582,100.8676,100.3162,100.3442,63614.0
2017-11-07 14:30:00,107.34,107.42,107.02,107.23,53918.0,100.3162,100.3909,100.0171,100.2134,53918.0
2017-11-07 15:00:00,107.22,107.23,106.62,106.78,93454.0,100.204,100.2134,99.6433,99.7928,93454.0
2017-11-07 15:30:00,106.82,106.91,106.16,106.66,291497.0,99.8302,99.9143,99.2134,99.6807,291497.0
2017-11-08 09:30:00,106.4,106.4,104.51,104.51,40829.0,99.4377,99.4377,97.6714,97.6714,40829.0
2017-11-08 10:00:00,104.65,104.81,104.09,104.79,114204.0,97.8022,97.9517,97.2788,97.933,114204.0
2017-11-08 10:30:00,104.79,105.23,104.62,105.2,49931.0,97.933,98.3443,97.7742,98.3162,49931.0
2017-11-08 11:00:00,105.17,105.4,104.84,105.01,33227.0,98.2882,98.5031,97.9798,98.1386,33227.0
2017-11-08 11:30:00,105.0,105.02,104.51,104.51,30740.0,98.1293,98.148,97.6714,97.6714,30740.0
2017-11-08 12:00:00,104.48,104.56,104.05,104.18,60883.0,97.6433,97.7181,97.2415,97.363,60883.0
2017-11-08 12:30:00,104.25,104.36,104.09,104.11,27025.0,97.4284,97.5312,97.2788,97.2975,27025.0
2017-11-08 13:00:00,104.15,104.47,104.09,104.09,50567.0,97.3349,97.634,97.2788,97.2788,50567.0
2017-11-08 13:30:00,104.08,104.21,103.99,104.02,38785.0,97.2695,97.391,97.1854,97.2134,38785.0
2017-11-08 14:00:00,104.05,104.2,103.87,104.0,82453.0,97.2415,97.3816,97.0732,97.1947,82453.0
2017-11-08 14:30:00,104.01,104.04,103.15,103.18,135702.0,97.2041,97.2321,96.4004,96.4284,135702.0
2017-11-08 15:00:00,103.17,104.01,103.03,103.86,234523.0,96.419,97.2041,96.2882,97.0639,234523.0
2017-11-08 15:30:00,103.88,104.56,103.84,104.34,284073.0,97.0826,97.7181,97.0452,97.5125,284073.0
2017-11-09 09:30:00,104.09,104.09,102.42,102.44,126386.0,97.2788,97.2788,95.7181,95.7368,126386.0
2017-11-09 10:00:00,102.48,102.77,102.15,102.39,102880.0,95.7742,96.0452,95.4658,95.6901,102880.0
2017-11-09 10:30:00,102.49,102.66,102.07,102.32,65084.0,95.7835,95.9424,95.391,95.6247,65084.0
2017-11-09 11:00:00,102.42,102.56,102.09,102.36,93608.0,95.7181,95.849,95.4097,95.662,93608.0
2017-11-09 11:30:00,102.39,102.39,101.25,101.3,83634.0,95.6901,95.6901,94.6247,94.6714,83634.0
2017-11-09 12:00:00,101.3,101.52,100.86,101.27,98702.0,94.6714,94.877,94.2602,94.6434,98702.0
2017-11-09 12:30:00,101.3,101.38,101.11,101.35,45434.0,94.6714,94.7462,94.4938,94.7181,45434.0
2017-11-09 13:00:00,101.35,102.0,101.28,101.98,25786.0,94.7181,95.3256,94.6527,95.3069,25786.0
2017-11-09 13:30:00,101.98,102.06,101.63,101.91,24615.0,95.3069,95.3817,94.9798,95.2415,24615.0
2017-11-09 14:00:00,101.91,101.95,101.45,101.53,42406.0,95.2415,95.2789,94.8116,94.8864,42406.0
2017-11-09 14:30:00,101.52,101.64,101.32,101.56,33728.0,94.877,94.9892,94.6901,94.9144,33728.0
2017-11-09 15:00:00,101.59,102.12,101.55,102.09,32187.0,94.9424,95.4378,94.9051,95.4097,32187.0
2017-11-09 15:30:00,102.09,102.14,101.87,102.0,141227.0,95.4097,95.4564,95.2041,95.3256,141227.0
2017-11-10 09:30:00,102.03,102.27,101.6,101.91,59008.0,95.3536,95.5779,94.9518,95.2415,59008.0
2017-11-10 10:00:00,101.92,102.03,101.6,101.68,35898.0,95.2508,95.3536,94.9518,95.0265,35898.0
2017-11-10 10:30:00,101.71,101.72,101.21,101.46,34743.0,95.0546,95.0639,94.5873,94.8209,34743.0
2017-11-10 11:00:00,101.53,101.94,101.46,101.69,21309.0,94.8864,95.2695,94.8209,95.0359,21309.0
2017-11-10 11:30:00,101.76,101.96,101.72,101.87,39193.0,95.1013,95.2882,95.0639,95.2041,39193.0
2017-11-10 12:00:00,101.84,102.15,101.76,101.88,19604.0,95.1761,95.4658,95.1013,95.2135,19604.0
2017-11-10 12:30:00,101.82,101.96,101.76,101.89,6305.0,95.1574,95.2882,95.1013,95.2228,6305.0
2017-11-10 13:00:00,101.95,102.02,101.83,102.01,44353.0,95.2789,95.3443,95.1667,95.335,44353.0
2017-11-10 13:30:00,102.02,102.02,101.84,101.91,34672.0,95.3443,95.3443,95.1761,95.2415,34672.0
2017-11-10 14:00:00,101.93,102.03,101.83,101.9,30279.0,95.2602,95.3536,95.1667,95.2321,30279.0
2017-11-10 14:30:00,101.87,101.87,101.61,101.7,28239.0,95.2041,95.2041,94.9611,95.0452,28239.0
2017-11-10 15:00:00,101.7,101.88,101.65,101.8,47966.0,95.0452,95.2135,94.9985,95.1387,47966.0
2017-11-10 15:30:00,101.82,102.11,101.8,101.84,151841.0,95.1574,95.4284,95.1387,95.1761,151841.0
2017-11-13 09:30:00,101.92,102.12,101.47,102.12,51774.0,95.2508,95.4378,94.8303,95.4378,51774.0
2017-11-13 10:00:00,102.07,102.53,101.77,102.32,68921.0,95.391,95.8209,95.1107,95.6247,68921.0
2017-11-13 10:30:00,102.31,102.39,102.2,102.31,48986.0,95.6153,95.6901,95.5125,95.6153,48986.0
2017-11-13 11:00:00,102.35,102.67,102.19,102.6,33663.0,95.6527,95.9518,95.5032,95.8863,33663.0
2017-11-13 11:30:00,102.52,102.64,102.42,102.62,22743.0,95.8116,95.9237,95.7181,95.905,22743.0
2017-11-13 12:00:00,102.62,103.03,102.62,102.83,36668.0,95.905,96.2882,95.905,96.1013,36668.0
2017-11-13 12:30:00,102.86,103.04,102.79,102.9,35190.0,96.1293,96.2976,96.0639,96.1667,35190.0
2017-11-13 13:00:00,102.89,103.02,102.88,102.9,18103.0,96.1574,96.2789,96.148,96.1667,18103.0
2017-11-13 13:30:00,102.89,102.96,102.85,102.9,17154.0,96.1574,96.2228,96.12,96.1667,17154.0
2017-11-13 14:00:00,102.88,102.96,102.8,102.8,16652.0,96.148,96.2228,96.0733,96.0733,16652.0
2017-11-13 14:30:00,102.83,102.83,102.57,102.58,18739.0,96.1013,96.1013,95.8583,95.8677,18739.0
2017-11-13 15:00:00,102.6,102.66,102.52,102.66,32887.0,95.8863,95.9424,95.8116,95.9424,32887.0
2017-11-13 15:30:00,102.68,102.81,102.45,102.58,199799.0,95.9611,96.0826,95.7462,95.8677,199799.0
2017-11-14 09:30:00,102.02,102.54,101.72,101.77,31056.0,95.3443,95.8303,95.0639,95.1107,31056.0
2017-11-14 10:00:00,101.77,102.14,101.65,101.94,48491.0,95.1107,95.4564,94.9985,95.2695,48491.0
2017-11-14 10:30:00,101.95,102.72,101.87,102.61,75846.0,95.2789,95.9985,95.2041,95.8957,75846.0
2017-11-14 11:00:00,102.63,102.63,101.97,102.27,43318.0,95.9144,95.9144,95.2976,95.5779,43318.0
2017-11-14 11:30:00,102.25,102.29,102.04,102.29,16056.0,95.5592,95.5966,95.363,95.5966,16056.0
2017-11-14 12:00:00,102.28,102.63,102.25,102.53,11887.0,95.5873,95.9144,95.5592,95.8209,11887.0
2017-11-14 12:30:00,102.56,102.68,102.26,102.43,15516.0,95.849,95.9611,95.5686,95.7275,15516.0
2017-11-14 13:00:00,102.42,102.65,102.4,102.52,11850.0,95.7181,95.9331,95.6994,95.8116,11850.0
2017-11-14 13:30:00,102.56,102.62,102.41,102.49,25887.0,95.849,95.905,95.7088,95.7835,25887.0
2017-11-14 14:00:00,102.47,102.55,102.42,102.54,27757.0,95.7649,95.8396,95.7181,95.8303,27757.0
2017-11-14 14:30:00,102.55,102.55,102.34,102.48,32541.0,95.8396,95.8396,95.6434,95.7742,32541.0
2017-11-14 15:00:00,102.49,102.6,102.47,102.6,58002.0,95.7835,95.8863,95.7649,95.8863,58002.0
2017-11-14 15:30:00,102.58,102.62,102.35,102.47,106300.0,95.8677,95.905,95.6527,95.7649,106300.0
2017-11-15 09:30:00,102.35,102.4,101.72,102.07,20654.0,95.6527,95.6994,95.0639,95.391,20654.0
2017-11-15 10:00:00,102.11,102.6,101.92,102.55,19944.0,95.4284,95.8863,95.2508,95.8396,19944.0
2017-11-15 10:30:00,102.55,102.9,102.18,102.9,17454.0,95.8396,96.1667,95.4938,96.1667,17454.0
2017-11-15 11:00:00,102.87,102.87,102.5,102.66,37780.0,96.1387,96.1387,95.7929,95.9424,37780.0
2017-11-15 11:30:00,102.66,102.66,102.4,102.52,18674.0,95.9424,95.9424,95.6994,95.8116,18674.0
2017-11-15 12:00:00,102.52,102.53,102.21,102.3,19390.0,95.8116,95.8209,95.5219,95.606,19390.0
2017-11-15 12:30:00,102.35,102.4,102.17,102.29,15147.0,95.6527,95.6994,95.4845,95.5966,15147.0
2017-11-15 13:00:00,102.29,102.32,102.06,102.1,23065.0,95.5966,95.6247,95.3817,95.4191,23065.0
2017-11-15 13:30:00,102.11,102.22,101.81,101.84,42198.0,95.4284,95.5312,95.148,95.1761,42198.0
2017-11-15 14:00:00,101.82,101.87,101.51,101.51,27136.0,95.1574,95.2041,94.8677,94.8677,27136.0
2017-11-15 14:30:00,101.52,101.68,101.38,101.55,25880.0,94.877,95.0265,94.7462,94.9051,25880.0
2017-11-15 15:00:00,101.54,101.54,101.15,101.21,126287.0,94.8957,94.8957,94.5312,94.5873,126287.0
2017-11-15 15:30:00,101.2,101.56,101.2,101.54,107816.0,94.578,94.9144,94.578,94.8957,107816.0
2017-11-16 09:30:00,101.88,102.39,101.21,102.09,31047.0,95.2135,95.6901,94.5873,95.4097,31047.0
2017-11-16 10:00:00,102.08,102.63,102.07,102.3,59689.0,95.4004,95.9144,95.391,95.606,59689.0
2017-11-16 10:30:00,102.29,102.49,102.11,102.14,33931.0,95.5966,95.7835,95.4284,95.4564,33931.0
2017-11-16 11:00:00,102.12,102.25,101.98,102.16,36684.0,95.4378,95.5592,95.3069,95.4751,36684.0
2017-11-16 11:30:00,102.14,102.64,102.09,102.37,49568.0,95.4564,95.9237,95.4097,95.6714,49568.0
2017-11-16 12:00:00,102.4,102.58,102.34,102.53,35274.0,95.6994,95.8677,95.6434,95.8209,35274.0
2017-11-16 12:30:00,102.55,102.81,102.41,102.76,15469.0,95.8396,96.0826,95.7088,96.0359,15469.0
2017-11-16 13:00:00,102.77,103.06,102.76,103.02,23155.0,96.0452,96.3162,96.0359,96.2789,23155.0
2017-11-16 13:30:00,103.02,103.2,102.8,102.93,43816.0,96.2789,96.4471,96.0733,96.1948,43816.0
2017-11-16 14:00:00,102.92,103.15,102.92,102.97,31170.0,96.1854,96.4004,96.1854,96.2321,31170.0
2017-11-16 14:30:00,102.99,103.1,102.86,102.91,45147.0,96.2508,96.3536,96.1293,96.1761,45147.0
2017-11-16 15:00:00,102.92,103.03,102.74,102.92,52691.0,96.1854,96.2882,96.0172,96.1854,52691.0
2017-11-16 15:30:00,102.92,103.03,102.78,102.98,124503.0,96.1854,96.2882,96.0546,96.2415,124503.0
2017-11-17 09:30:00,103.73,104.29,101.57,102.46,112035.0,96.9424,97.4658,94.9237,95.7555,112035.0
2017-11-17 10:00:00,102.39,102.39,100.97,101.12,76090.0,95.6901,95.6901,94.363,94.5032,76090.0
2017-11-17 10:30:00,101.12,101.46,101.1,101.46,59937.0,94.5032,94.8209,94.4845,94.8209,59937.0
2017-11-17 11:00:00,101.58,101.75,101.33,101.34,23778.0,94.9331,95.092,94.6994,94.7088,23778.0
2017-11-17 11:30:00,101.33,101.39,101.24,101.35,23182.0,94.6994,94.7555,94.6153,94.7181,23182.0
2017-11-17 12:00:00,101.33,101.39,101.19,101.24,32311.0,94.6994,94.7555,94.5686,94.6153,32311.0
2017-11-17 12:30:00,101.21,101.32,101.04,101.32,34555.0,94.5873,94.6901,94.4284,94.6901,34555.0
2017-11-17 13:00:00,101.31,101.51,101.19,101.36,41239.0,94.6808,94.8677,94.5686,94.7275,41239.0
2017-11-17 13:30:00,101.4,101.4,101.24,101.32,28609.0,94.7649,94.7649,94.6153,94.6901,28609.0
2017-11-17 14:00:00,101.33,101.73,101.32,101.69,38296.0,94.6994,95.0733,94.6901,95.0359,38296.0
2017-11-17 14:30:00,101.66,101.71,101.52,101.52,41126.0,95.0079,95.0546,94.877,94.877,41126.0
2017-11-17 15:00:00,101.54,101.6,101.25,101.31,45874.0,94.8957,94.9518,94.6247,94.6808,45874.0
2017-11-17 15:30:00,101.31,101.53,101.19,101.44,197910.0,94.6808,94.8864,94.5686,94.8022,197910.0
2017-11-20 09:30:00,101.34,101.68,100.88,100.97,15524.0,94.7088,95.0265,94.2789,94.363,15524.0
2017-11-20 10:00:00,100.93,101.41,100.78,101.4,24125.0,94.3256,94.7742,94.1854,94.7649,24125.0
2017-11-20 10:30:00,101.41,101.55,101.21,101.53,13014.0,94.7742,94.9051,94.5873,94.8864,13014.0
2017-11-20 11:00:00,101.5,101.71,101.42,101.64,14357.0,94.8583,95.0546,94.7836,94.9892,14357.0
2017-11-20 11:30:00,101.59,101.63,101.37,101.41,18278.0,94.9424,94.9798,94.7368,94.7742,18278.0
2017-11-20 12:00:00,101.43,101.64,101.27,101.64,13974.0,94.7929,94.9892,94.6434,94.9892,13974.0
2017-11-20 12:30:00,101.59,101.89,101.57,101.78,13310.0,94.9424,95.2228,94.9237,95.12,13310.0
2017-11-20 13:00:00,101.81,101.82,101.61,101.79,9061.0,95.148,95.1574,94.9611,95.1293,9061.0
2017-11-20 13:30:00,101.75,101.82,101.67,101.73,9466.0,95.092,95.1574,95.0172,95.0733,9466.0
2017-11-20 14:00:00,101.72,101.82,101.66,101.71,16622.0,95.0639,95.1574,95.0079,95.0546,16622.0
2017-11-20 14:30:00,101.7,101.77,101.57,101.77,10981.0,95.0452,95.1107,94.9237,95.1107,10981.0
2017-11-20 15:00:00,101.77,101.99,101.76,101.94,15493.0,95.1107,95.3163,95.1013,95.2695,15493.0
2017-11-20 15:30:00,101.92,101.98,101.65,101.72,66794.0,95.2508,95.3069,94.9985,95.0639,66794.0
2017-11-21 09:30:00,102.28,102.74,101.51,102.19,25664.0,95.5873,96.0172,94.8677,95.5032,25664.0
2017-11-21 10:00:00,102.15,102.78,102.14,102.7,22138.0,95.4658,96.0546,95.4564,95.9798,22138.0
2017-11-21 10:30:00,102.72,103.07,102.68,103.06,27657.0,95.9985,96.3256,95.9611,96.3162,27657.0
2017-11-21 11:00:00,103.06,103.22,102.87,102.88,20100.0,96.3162,96.4658,96.1387,96.148,20100.0
2017-11-21 11:30:00,102.86,103.08,102.83,103.02,11554.0,96.1293,96.3349,96.1013,96.2789,11554.0
2017-11-21 12:00:00,103.02,103.14,102.94,103.0,14023.0,96.2789,96.391,96.2041,96.2602,14023.0
2017-11-21 12:30:00,103.01,103.19,103.01,103.13,14719.0,96.2695,96.4377,96.2695,96.3817,14719.0
2017-11-21 13:00:00,103.13,103.37,103.13,103.37,13333.0,96.3817,96.606,96.3817,96.606,13333.0
2017-11-21 13:30:00,103.36,103.39,103.18,103.32,23673.0,96.5966,96.6247,96.4284,96.5592,23673.0
2017-11-21 14:00:00,103.29,103.29,103.08,103.18,11525.0,96.5312,96.5312,96.3349,96.4284,11525.0
2017-11-21 14:30:00,103.22,103.25,103.11,103.19,10785.0,96.4658,96.4938,96.363,96.4377,10785.0
2017-11-21 15:00:00,103.26,103.34,103.13,103.28,17972.0,96.5032,96.5779,96.3817,96.5218,17972.0
2017-11-21 15:30:00,103.29,103.38,103.13,103.25,51661.0,96.5312,96.6153,96.3817,96.4938,51661.0
2017-11-22 09:30:00,103.36,103.84,103.26,103.56,17527.0,96.5966,97.0452,96.5032,96.7835,17527.0
2017-11-22 10:00:00,103.49,103.94,103.16,103.74,18595.0,96.7181,97.1387,96.4097,96.9517,18595.0
2017-11-22 10:30:00,103.77,103.77,103.42,103.42,14702.0,96.9798,96.9798,96.6527,96.6527,14702.0
2017-11-22 11:00:00,103.45,103.5,103.31,103.48,12202.0,96.6807,96.7275,96.5499,96.7088,12202.0
2017-11-22 11:30:00,103.46,103.85,103.42,103.8,26074.0,96.6901,97.0546,96.6527,97.0078,26074.0
2017-11-22 12:00:00,103.74,104.06,103.67,104.03,19057.0,96.9517,97.2508,96.8863,97.2228,19057.0
2017-11-22 12:30:00,104.03,104.29,104.03,104.1,15076.0,97.2228,97.4658,97.2228,97.2882,15076.0
2017-11-22 13:00:00,104.11,104.11,103.83,103.87,13394.0,97.2975,97.2975,97.0359,97.0732,13394.0
2017-11-22 13:30:00,103.84,104.16,103.79,104.15,51669.0,97.0452,97.3443,96.9985,97.3349,51669.0
2017-11-22 14:00:00,104.13,104.36,104.1,104.34,23397.0,97.3162,97.5312,97.2882,97.5125,23397.0
2017-11-22 14:30:00,104.33,104.53,104.2,104.4,20172.0,97.5031,97.6901,97.3816,97.5686,20172.0
2017-11-22 15:00:00,104.4,104.44,104.24,104.28,25237.0,97.5686,97.6059,97.419,97.4564,25237.0
2017-11-22 15:30:00,104.27,104.28,103.97,103.99,82752.0,97.4471,97.4564,97.1667,97.1854,82752.0
2017-11-24 09:30:00,104.0,104.6,103.99,104.46,20721.0,97.1947,97.7555,97.1854,97.6246,20721.0
2017-11-24 10:00:00,104.48,104.98,104.44,104.81,11676.0,97.6433,98.1106,97.6059,97.9517,11676.0
2017-11-24 10:30:00,104.81,104.81,104.12,104.29,7930.0,97.9517,97.9517,97.3069,97.4658,7930.0
2017-11-24 11:00:00,104.31,104.4,103.96,104.09,7582.0,97.4845,97.5686,97.1574,97.2788,7582.0
2017-11-24 11:30:00,104.01,104.19,104.0,104.1,19953.0,97.2041,97.3723,97.1947,97.2882,19953.0
2017-11-24 12:00:00,104.06,104.15,103.97,104.15,11018.0,97.2508,97.3349,97.1667,97.3349,11018.0
2017-11-24 12:30:00,104.18,104.28,104.1,104.13,42271.0,97.363,97.4564,97.2882,97.3162,42271.0
2017-11-27 09:30:00,104.29,104.75,104.17,104.47,22635.0,97.4658,97.8957,97.3536,97.634,22635.0
2017-11-27 10:00:00,104.47,104.67,103.98,103.98,32690.0,97.634,97.8209,97.176,97.176,32690.0
2017-11-27 10:30:00,104.02,104.32,103.75,103.76,14300.0,97.2134,97.4938,96.9611,96.9704,14300.0
2017-11-27 11:00:00,103.76,103.89,103.36,103.38,33573.0,96.9704,97.0919,96.5966,96.6153,33573.0
2017-11-27 11:30:00,103.37,103.55,103.27,103.28,14834.0,96.606,96.7742,96.5125,96.5218,14834.0
2017-11-27 12:00:00,103.32,103.52,103.25,103.47,11351.0,96.5592,96.7461,96.4938,96.6994,11351.0
2017-11-27 12:30:00,103.5,103.79,103.35,103.71,17030.0,96.7275,96.9985,96.5873,96.9237,17030.0
2017-11-27 13:00:00,103.8,103.83,103.65,103.81,17450.0,97.0078,97.0359,96.8676,97.0172,17450.0
2017-11-27 13:30:00,103.83,103.87,103.7,103.78,9088.0,97.0359,97.0732,96.9144,96.9891,9088.0
2017-11-27 14:00:00,103.78,103.78,103.54,103.66,12253.0,96.9891,96.9891,96.7648,96.877,12253.0
2017-11-27 14:30:00,103.61,103.74,103.59,103.7,11009.0,96.8303,96.9517,96.8116,96.9144,11009.0
2017-11-27 15:00:00,103.68,103.75,103.62,103.7,17047.0,96.8957,96.9611,96.8396,96.9144,17047.0
2017-11-27 15:30:00,103.7,103.75,103.61,103.62,54288.0,96.9144,96.9611,96.8303,96.8396,54288.0
2017-11-28 09:30:00,104.34,104.59,103.31,103.41,34271.0,97.5125,97.7461,96.5499,96.6433,34271.0
2017-11-28 10:00:00,103.45,103.82,103.33,103.57,56442.0,96.6807,97.0265,96.5686,96.7929,56442.0
2017-11-28 10:30:00,103.65,104.22,103.56,104.09,30764.0,96.8676,97.4003,96.7835,97.2788,30764.0
2017-11-28 11:00:00,104.07,104.19,103.81,103.96,35371.0,97.2602,97.3723,97.0172,97.1574,35371.0
2017-11-28 11:30:00,103.95,104.16,103.9,103.97,14074.0,97.148,97.3443,97.1013,97.1667,14074.0
2017-11-28 12:00:00,103.96,104.47,103.92,104.47,84923.0,97.1574,97.634,97.12,97.634,84923.0
2017-11-28 12:30:00,104.48,104.49,104.08,104.26,19854.0,97.6433,97.6527,97.2695,97.4377,19854.0
2017-11-28 13:00:00,104.33,104.5,104.29,104.5,12571.0,97.5031,97.662,97.4658,97.662,12571.0
2017-11-28 13:30:00,104.44,104.46,104.23,104.24,15326.0,97.6059,97.6246,97.4097,97.419,15326.0
2017-11-28 14:00:00,104.24,104.29,103.91,103.96,18482.0,97.419,97.4658,97.1106,97.1574,18482.0
2017-11-28 14:30:00,103.95,104.7,103.94,104.62,32241.0,97.148,97.8489,97.1387,97.7742,32241.0
2017-11-28 15:00:00,104.59,105.48,104.55,105.39,57835.0,97.7461,98.5779,97.7087,98.4938,57835.0
2017-11-28 15:30:00,105.4,106.05,105.39,106.04,177969.0,98.5031,99.1106,98.4938,99.1012,177969.0
2017-11-29 09:30:00,105.97,107.91,105.52,107.91,33497.0,99.0358,100.8489,98.6153,100.8489,33497.0
2017-11-29 10:00:00,107.78,108.03,107.58,107.63,55164.0,100.7274,100.961,100.5405,100.5872,55164.0
2017-11-29 10:30:00,107.6,107.77,107.1,107.18,131954.0,100.5592,100.718,100.0919,100.1667,131954.0
2017-11-29 11:00:00,107.22,107.22,106.63,106.85,36522.0,100.204,100.204,99.6526,99.8582,36522.0
2017-11-29 11:30:00,106.88,107.62,106.85,107.39,28832.0,99.8863,100.5779,99.8582,100.3629,28832.0
2017-11-29 12:00:00,107.41,107.93,107.36,107.61,43328.0,100.3816,100.8676,100.3349,100.5685,43328.0
2017-11-29 12:30:00,107.61,107.92,107.58,107.69,21718.0,100.5685,100.8582,100.5405,100.6433,21718.0
2017-11-29 13:00:00,107.57,107.8,107.57,107.6,19563.0,100.5311,100.7461,100.5311,100.5592,19563.0
2017-11-29 13:30:00,107.63,107.89,107.49,107.66,24786.0,100.5872,100.8302,100.4564,100.6152,24786.0
2017-11-29 14:00:00,107.61,107.97,107.57,107.76,31605.0,100.5685,100.905,100.5311,100.7087,31605.0
2017-11-29 14:30:00,107.77,107.89,107.68,107.74,17677.0,100.718,100.8302,100.6339,100.69,17677.0
2017-11-29 15:00:00,107.79,108.47,107.79,108.44,50024.0,100.7367,101.3722,100.7367,101.3442,50024.0
2017-11-29 15:30:00,108.48,108.7,108.36,108.65,156062.0,101.3816,101.5872,101.2694,101.5405,156062.0
2017-11-30 09:30:00,108.9,109.71,108.25,109.7,30390.0,101.7741,102.5311,101.1666,102.5218,30390.0
2017-11-30 10:00:00,109.63,110.0,109.48,109.68,43186.0,102.4563,102.8021,102.3162,102.5031,43186.0
2017-11-30 10:30:00,109.51,109.8,108.16,108.44,68842.0,102.3442,102.6152,101.0825,101.3442,68842.0
2017-11-30 11:00:00,108.49,109.88,108.29,109.67,49924.0,101.3909,102.69,101.204,102.4937,49924.0
2017-11-30 11:30:00,109.68,111.08,109.68,110.59,100354.0,102.5031,103.8115,102.5031,103.3535,100354.0
2017-11-30 12:00:00,110.59,110.73,110.3,110.65,78274.0,103.3535,103.4844,103.0825,103.4096,78274.0
2017-11-30 12:30:00,110.63,111.48,110.5,110.93,24800.0,103.3909,104.1853,103.2694,103.6713,24800.0
2017-11-30 13:00:00,110.94,111.42,110.92,111.2,35677.0,103.6806,104.1292,103.6619,103.9236,35677.0
2017-11-30 13:30:00,111.16,111.42,111.05,111.24,23898.0,103.8862,104.1292,103.7834,103.961,23898.0
2017-11-30 14:00:00,111.29,111.34,110.87,111.0,28154.0,104.0077,104.0544,103.6152,103.7367,28154.0
2017-11-30 14:30:00,110.97,111.89,110.96,111.51,111923.0,103.7087,104.5685,103.6993,104.2133,111923.0
2017-11-30 15:00:00,111.54,111.55,110.84,111.04,53258.0,104.2414,104.2507,103.5872,103.7741,53258.0
2017-11-30 15:30:00,111.1,111.87,111.01,111.11,146323.0,103.8301,104.5498,103.746,103.8395,146323.0
2017-12-01 09:30:00,110.82,111.42,110.34,110.45,26194.0,103.5685,104.1292,103.1199,103.2227,26194.0
2017-12-01 10:00:00,110.38,110.76,109.6,110.55,134792.0,103.1573,103.5124,102.4283,103.3161,134792.0
2017-12-01 10:30:00,110.46,110.71,109.56,109.93,50257.0,103.232,103.4657,102.3909,102.7367,50257.0
2017-12-01 11:00:00,109.98,109.98,107.0,107.25,60955.0,102.7834,102.7834,99.9984,100.2321,60955.0
2017-12-01 11:30:00,107.28,108.69,106.86,108.32,40627.0,100.2601,101.5778,99.8676,101.2321,40627.0
2017-12-01 12:00:00,108.51,109.45,108.14,108.15,49587.0,101.4096,102.2881,101.0638,101.0732,49587.0
2017-12-01 12:30:00,108.23,108.87,108.15,108.52,43370.0,101.1479,101.7461,101.0732,101.419,43370.0
2017-12-01 13:00:00,108.55,108.56,108.15,108.42,34709.0,101.447,101.4564,101.0732,101.3255,34709.0
2017-12-01 13:30:00,108.49,108.93,108.28,108.28,34476.0,101.3909,101.8021,101.1947,101.1947,34476.0
2017-12-01 14:00:00,108.28,108.54,107.94,108.39,64050.0,101.1947,101.4377,100.8769,101.2975,64050.0
2017-12-01 14:30:00,108.38,108.41,107.91,108.04,85243.0,101.2881,101.3162,100.8489,100.9704,85243.0
2017-12-01 15:00:00,108.01,108.96,107.96,108.95,61478.0,100.9423,101.8302,100.8956,101.8208,61478.0
2017-12-01 15:30:00,108.96,109.3,108.81,109.01,110586.0,101.8302,102.1479,101.69,101.8769,110586.0
2017-12-04 09:30:00,110.68,112.5,110.33,111.38,83272.0,103.4376,105.1385,103.1105,104.0918,83272.0
2017-12-04 10:00:00,111.38,112.12,111.37,111.51,56992.0,104.0918,104.7834,104.0825,104.2133,56992.0
2017-12-04 10:30:00,111.5,111.65,110.74,111.1,74593.0,104.204,104.3442,103.4937,103.8301,74593.0
2017-12-04 11:00:00,111.14,111.15,110.27,110.63,28121.0,103.8675,103.8769,103.0545,103.3909,28121.0
2017-12-04 11:30:00,110.61,111.09,110.33,110.92,27375.0,103.3722,103.8208,103.1105,103.6619,27375.0
2017-12-04 12:00:00,110.86,110.99,110.6,110.68,34802.0,103.6059,103.7273,103.3629,103.4376,34802.0
2017-12-04 12:30:00,110.64,110.78,110.39,110.6,49219.0,103.4002,103.5311,103.1666,103.3629,49219.0
2017-12-04 13:00:00,110.65,110.99,110.38,110.75,23023.0,103.4096,103.7273,103.1573,103.503,23023.0
2017-12-04 13:30:00,110.8,111.19,110.77,111.09,32116.0,103.5498,103.9143,103.5217,103.8208,32116.0
2017-12-04 14:00:00,111.08,111.12,110.42,110.54,40663.0,103.8115,103.8488,103.1946,103.3068,40663.0
2017-12-04 14:30:00,110.47,110.81,110.36,110.58,44152.0,103.2414,103.5591,103.1386,103.3442,44152.0
2017-12-04 15:00:00,110.58,110.65,110.0,110.14,102673.0,103.3442,103.4096,102.8021,102.933,102673.0
2017-12-04 15:30:00,110.14,110.55,110.04,110.17,195105.0,102.933,103.3161,102.8395,102.961,195105.0
2017-12-05 09:30:00,110.23,110.62,109.74,109.81,42195.0,103.0171,103.3816,102.5591,102.6246,42195.0
2017-12-05 10:00:00,109.95,110.21,109.6,109.76,19525.0,102.7554,102.9984,102.4283,102.5778,19525.0
2017-12-05 10:30:00,109.69,110.14,109.44,110.14,13219.0,102.5124,102.933,102.2788,102.933,13219.0
2017-12-05 11:00:00,110.15,110.22,109.45,109.78,15829.0,102.9423,103.0077,102.2881,102.5965,15829.0
2017-12-05 11:30:00,109.82,110.07,109.57,109.82,8926.0,102.6339,102.8675,102.4003,102.6339,8926.0
2017-12-05 12:00:00,109.87,109.87,109.53,109.71,12214.0,102.6806,102.6806,102.3629,102.5311,12214.0
2017-12-05 12:30:00,109.56,109.8,109.52,109.56,10641.0,102.3909,102.6152,102.3535,102.3909,10641.0
2017-12-05 13:00:00,109.57,109.79,109.52,109.74,9995.0,102.4003,102.6059,102.3535,102.5591,9995.0
2017-12-05 13:30:00,109.69,109.91,109.66,109.71,15815.0,102.5124,102.718,102.4844,102.5311,15815.0
2017-12-05 14:00:00,109.73,109.81,109.43,109.49,9917.0,102.5498,102.6246,102.2694,102.3255,9917.0
2017-12-05 14:30:00,109.38,109.44,109.19,109.31,9132.0,102.2227,102.2788,102.0451,102.1573,9132.0
2017-12-05 15:00:00,109.27,109.41,109.11,109.41,20810.0,102.1199,102.2507,101.9704,102.2507,20810.0
2017-12-05 15:30:00,109.35,109.54,109.18,109.27,54691.0,102.1947,102.3722,102.0358,102.1199,54691.0
2017-12-06 09:30:00,109.41,110.08,109.03,109.66,22109.0,102.2507,102.8769,101.8956,102.4844,22109.0
2017-12-06 10:00:00,109.67,109.87,109.12,109.18,38001.0,102.4937,102.6806,101.9797,102.0358,38001.0
2017-12-06 10:30:00,109.13,110.32,109.01,110.3,49018.0,101.9891,103.1012,101.8769,103.0825,49018.0
2017-12-06 11:00:00,110.26,110.61,109.94,110.13,27334.0,103.0451,103.3722,102.7461,102.9236,27334.0
2017-12-06 11:30:00,110.19,110.42,110.09,110.29,14355.0,102.9797,103.1946,102.8862,103.0731,14355.0
2017-12-06 12:00:00,110.21,110.39,110.04,110.32,13083.0,102.9984,103.1666,102.8395,103.1012,13083.0
2017-12-06 12:30:00,110.22,110.72,110.18,110.33,21701.0,103.0077,103.475,102.9703,103.1105,21701.0
2017-12-06 13:00:00,110.27,110.36,110.15,110.25,17937.0,103.0545,103.1386,102.9423,103.0358,17937.0
2017-12-06 13:30:00,110.31,110.41,109.95,110.18,21881.0,103.0918,103.1853,102.7554,102.9703,21881.0
2017-12-06 14:00:00,110.16,110.37,110.15,110.27,30252.0,102.9517,103.1479,102.9423,103.0545,30252.0
2017-12-06 14:30:00,110.23,110.58,110.2,110.47,20450.0,103.0171,103.3442,102.989,103.2414,20450.0
2017-12-06 15:00:00,110.47,110.59,110.19,110.51,31338.0,103.2414,103.3535,102.9797,103.2788,31338.0
2017-12-06 15:30:00,110.52,110.58,110.21,110.41,106482.0,103.2881,103.3442,102.9984,103.1853,106482.0
2017-12-07 09:30:00,110.41,111.56,109.76,111.38,27205.0,103.1853,104.26,102.5778,104.0918,27205.0
2017-12-07 10:00:00,111.35,111.84,111.24,111.54,50883.0,104.0638,104.5217,103.961,104.2414,50883.0
2017-12-07 10:30:00,111.53,111.85,111.23,111.42,36595.0,104.232,104.5311,103.9516,104.1292,36595.0
2017-12-07 11:00:00,111.42,111.5,111.06,111.31,17092.0,104.1292,104.204,103.7928,104.0264,17092.0
2017-12-07 11:30:00,111.31,111.54,111.28,111.44,33633.0,104.0264,104.2414,103.9984,104.1479,33633.0
2017-12-07 12:00:00,111.4,111.5,111.18,111.32,13430.0,104.1105,104.204,103.9049,104.0357,13430.0
2017-12-07 12:30:00,111.32,111.76,111.31,111.45,25733.0,104.0357,104.447,104.0264,104.1572,25733.0
2017-12-07 13:00:00,111.42,111.62,111.39,111.49,16327.0,104.1292,104.3161,104.1012,104.1946,16327.0
2017-12-07 13:30:00,111.45,111.55,111.31,111.47,35674.0,104.1572,104.2507,104.0264,104.1759,35674.0
2017-12-07 14:00:00,111.52,111.69,111.49,111.53,17735.0,104.2227,104.3815,104.1946,104.232,17735.0
2017-12-07 14:30:00,111.54,111.87,111.51,111.87,29719.0,104.2414,104.5498,104.2133,104.5498,29719.0
2017-12-07 15:00:00,111.89,111.95,111.4,111.68,48006.0,104.5685,104.6245,104.1105,104.3722,48006.0
2017-12-07 15:30:00,111.68,111.89,111.35,111.61,97834.0,104.3722,104.5685,104.0638,104.3068,97834.0
2017-12-08 09:30:00,112.58,112.99,111.72,111.97,41573.0,105.2133,105.5965,104.4096,104.6432,41573.0
2017-12-08 10:00:00,111.98,112.41,111.59,111.95,71672.0,104.6526,105.0544,104.2881,104.6245,71672.0
2017-12-08 10:30:00,112.0,112.33,111.94,112.06,25598.0,104.6713,104.9797,104.6152,104.7273,25598.0
2017-12-08 11:00:00,112.03,112.24,111.83,112.02,12451.0,104.6993,104.8955,104.5124,104.6899,12451.0
2017-12-08 11:30:00,112.01,112.4,111.9,112.23,25495.0,104.6806,105.0451,104.5778,104.8862,25495.0
2017-12-08 12:00:00,112.22,112.39,112.1,112.28,13837.0,104.8769,105.0357,104.7647,104.9329,13837.0
2017-12-08 12:30:00,112.28,112.45,112.14,112.3,15893.0,104.9329,105.0918,104.8021,104.9516,15893.0
2017-12-08 13:00:00,112.3,112.65,112.21,112.62,24260.0,104.9516,105.2787,104.8675,105.2507,24260.0
2017-12-08 13:30:00,112.66,112.77,112.55,112.58,18153.0,105.2881,105.3909,105.1853,105.2133,18153.0
2017-12-08 14:00:00,112.61,112.7,112.39,112.47,16290.0,105.2413,105.3254,105.0357,105.1105,16290.0
2017-12-08 14:30:00,112.46,112.61,112.33,112.49,14389.0,105.1012,105.2413,104.9797,105.1292,14389.0
2017-12-08 15:00:00,112.51,112.71,112.43,112.59,20237.0,105.1479,105.3348,105.0731,105.2226,20237.0
2017-12-08 15:30:00,112.58,112.91,112.41,112.53,98478.0,105.2133,105.5217,105.0544,105.1666,98478.0
2017-12-11 09:30:00,112.41,112.41,111.38,112.22,39844.0,105.0544,105.0544,104.0918,104.8769,39844.0
2017-12-11 10:00:00,112.34,112.4,111.52,112.3,35656.0,104.989,105.0451,104.2227,104.9516,35656.0
2017-12-11 10:30:00,112.2,112.27,111.92,112.06,26801.0,104.8582,104.9236,104.5965,104.7273,26801.0
2017-12-11 11:00:00,112.01,112.24,111.84,112.23,31518.0,104.6806,104.8955,104.5217,104.8862,31518.0
2017-12-11 11:30:00,112.22,112.42,112.1,112.22,18654.0,104.8769,105.0638,104.7647,104.8769,18654.0
2017-12-11 12:00:00,112.18,112.23,111.9,111.98,14219.0,104.8395,104.8862,104.5778,104.6526,14219.0
2017-12-11 12:30:00,111.99,112.1,111.9,112.0,17420.0,104.6619,104.7647,104.5778,104.6713,17420.0
2017-12-11 13:00:00,111.98,112.12,111.93,112.05,11496.0,104.6526,104.7834,104.6058,104.718,11496.0
2017-12-11 13:30:00,111.99,112.0,111.71,111.77,20817.0,104.6619,104.6713,104.4002,104.4563,20817.0
2017-12-11 14:00:00,111.8,111.85,111.71,111.76,13180.0,104.4843,104.5311,104.4002,104.447,13180.0
2017-12-11 14:30:00,111.75,111.82,111.58,111.58,117951.0,104.4376,104.503,104.2787,104.2787,117951.0
2017-12-11 15:00:00,111.55,111.57,111.09,111.27,255063.0,104.2507,104.2694,103.8208,103.989,255063.0
2017-12-11 15:30:00,111.27,111.4,111.13,111.3,142243.0,103.989,104.1105,103.8582,104.0171,142243.0
2017-12-12 09:30:00,111.67,111.67,110.8,111.14,85051.0,104.3628,104.3628,103.5498,103.8675,85051.0
2017-12-12 10:00:00,111.04,111.43,110.89,111.03,76785.0,103.7741,104.1386,103.6339,103.7647,76785.0
2017-12-12 10:30:00,111.0,111.16,110.71,110.83,22901.0,103.7367,103.8862,103.4657,103.5778,22901.0
2017-12-12 11:00:00,110.77,110.97,110.52,110.85,38918.0,103.5217,103.7087,103.2881,103.5965,38918.0
2017-12-12 11:30:00,110.94,110.98,110.57,110.7,81675.0,103.6806,103.718,103.3348,103.4563,81675.0
2017-12-12 12:00:00,110.79,111.13,110.73,110.9,25243.0,103.5404,103.8582,103.4844,103.6432,25243.0
2017-12-12 12:30:00,110.83,110.99,110.6,110.84,17531.0,103.5778,103.7273,103.3629,103.5872,17531.0
2017-12-12 13:00:00,110.82,111.26,110.77,110.96,39654.0,103.5685,103.9797,103.5217,103.6993,39654.0
2017-12-12 13:30:00,111.01,111.23,110.82,110.9,88611.0,103.746,103.9516,103.5685,103.6432,88611.0
2017-12-12 14:00:00,110.9,111.33,110.89,111.16,38473.0,103.6432,104.0451,103.6339,103.8862,38473.0
2017-12-12 14:30:00,111.23,111.42,111.07,111.33,35009.0,103.9516,104.1292,103.8021,104.0451,35009.0
2017-12-12 15:00:00,111.3,111.31,111.09,111.18,42672.0,104.0171,104.0264,103.8208,103.9049,42672.0
2017-12-12 15:30:00,111.16,111.29,111.0,111.24,167087.0,103.8862,104.0077,103.7367,103.961,167087.0
2017-12-13 09:30:00,111.15,111.55,110.79,111.31,30150.0,103.8769,104.2507,103.5404,104.0264,30150.0
2017-12-13 10:00:00,111.34,111.8,111.14,111.63,33212.0,104.0544,104.4843,103.8675,104.3255,33212.0
2017-12-13 10:30:00,111.6,111.81,111.47,111.69,43107.0,104.2974,104.4937,104.1759,104.3815,43107.0
2017-12-13 11:00:00,111.67,112.1,111.63,111.88,31579.0,104.3628,104.7647,104.3255,104.5591,31579.0
2017-12-13 11:30:00,111.9,112.81,111.85,112.54,73410.0,104.5778,105.4283,104.5311,105.1759,73410.0
2017-12-13 12:00:00,112.47,112.5,111.91,112.06,69931.0,105.1105,105.1385,104.5871,104.7273,69931.0
2017-12-13 12:30:00,112.14,112.25,111.96,112.21,50432.0,104.8021,104.9049,104.6339,104.8675,50432.0
2017-12-13 13:00:00,112.21,112.25,111.85,112.14,76695.0,104.8675,104.9049,104.5311,104.8021,76695.0
2017-12-13 13:30:00,112.17,112.25,111.57,111.61,82602.0,104.8301,104.9049,104.2694,104.3068,82602.0
2017-12-13 14:00:00,111.61,112.09,111.61,112.09,100094.0,104.3068,104.7554,104.3068,104.7554,100094.0
2017-12-13 14:30:00,112.09,112.2,111.91,112.11,28564.0,104.7554,104.8582,104.5871,104.7741,28564.0
2017-12-13 15:00:00,112.11,112.18,111.91,112.03,38527.0,104.7741,104.8395,104.5871,104.6993,38527.0
2017-12-13 15:30:00,112.03,112.08,111.64,111.88,163286.0,104.6993,104.746,104.3348,104.5591,163286.0
2017-12-14 09:30:00,112.0,112.25,111.7,112.07,41729.0,104.6713,104.9049,104.3909,104.7367,41729.0
2017-12-14 10:00:00,112.14,112.14,111.38,111.53,45604.0,104.8021,104.8021,104.0918,104.232,45604.0
2017-12-14 10:30:00,111.56,112.01,111.51,111.71,38181.0,104.26,104.6806,104.2133,104.4002,38181.0
2017-12-14 11:00:00,111.64,111.92,111.52,111.81,26795.0,104.3348,104.5965,104.2227,104.4937,26795.0
2017-12-14 11:30:00,111.8,111.94,111.71,111.88,13002.0,104.4843,104.6152,104.4002,104.5591,13002.0
2017-12-14 12:00:00,111.85,111.85,111.43,111.6,18179.0,104.5311,104.5311,104.1386,104.2974,18179.0
2017-12-14 12:30:00,111.58,111.68,111.45,111.59,27485.0,104.2787,104.3722,104.1572,104.2881,27485.0
2017-12-14 13:00:00,111.59,111.63,111.34,111.34,29222.0,104.2881,104.3255,104.0544,104.0544,29222.0
2017-12-14 13:30:00,111.37,111.37,110.95,111.04,41533.0,104.0825,104.0825,103.69,103.7741,41533.0
2017-12-14 14:00:00,111.03,111.49,110.99,111.31,47000.0,103.7647,104.1946,103.7273,104.0264,47000.0
2017-12-14 14:30:00,111.29,111.49,111.24,111.33,47523.0,104.0077,104.1946,103.961,104.0451,47523.0
2017-12-14 15:00:00,111.35,111.35,110.95,111.25,56920.0,104.0638,104.0638,103.69,103.9703,56920.0
2017-12-14 15:30:00,111.25,111.41,111.22,111.38,98715.0,103.9703,104.1199,103.9423,104.0918,98715.0
2017-12-15 09:30:00,111.89,112.0,111.02,111.63,331836.0,104.5685,104.6713,103.7554,104.3255,331836.0
2017-12-15 10:00:00,111.73,112.19,111.46,111.88,49078.0,104.4189,104.8488,104.1666,104.5591,49078.0
2017-12-15 10:30:00,111.79,112.0,111.6,111.7,27726.0,104.475,104.6713,104.2974,104.3909,27726.0
2017-12-15 11:00:00,111.7,112.35,111.64,112.34,60133.0,104.3909,104.9984,104.3348,104.989,60133.0
2017-12-15 11:30:00,112.35,112.58,112.11,112.26,13958.0,104.9984,105.2133,104.7741,104.9142,13958.0
2017-12-15 12:00:00,112.24,112.27,112.01,112.14,12920.0,104.8955,104.9236,104.6806,104.8021,12920.0
2017-12-15 12:30:00,112.15,112.45,112.1,112.26,18394.0,104.8114,105.0918,104.7647,104.9142,18394.0
2017-12-15 13:00:00,112.25,112.29,111.98,112.15,54734.0,104.9049,104.9423,104.6526,104.8114,54734.0
2017-12-15 13:30:00,112.17,112.35,112.11,112.26,34961.0,104.8301,104.9984,104.7741,104.9142,34961.0
2017-12-15 14:00:00,112.23,112.74,112.21,112.44,26977.0,104.8862,105.3628,104.8675,105.0825,26977.0
2017-12-15 14:30:00,112.5,112.64,112.3,112.57,43047.0,105.1385,105.2694,104.9516,105.204,43047.0
2017-12-15 15:00:00,112.57,112.97,112.57,112.96,42134.0,105.204,105.5778,105.204,105.5684,42134.0
2017-12-15 15:30:00,112.96,113.04,112.29,112.37,152671.0,105.5684,105.6432,104.9423,105.017,152671.0
2017-12-18 09:30:00,113.2,113.64,112.83,113.09,31692.0,105.7927,106.2039,105.4469,105.6899,31692.0
2017-12-18 10:00:00,113.24,113.24,112.68,112.89,42723.0,105.8301,105.8301,105.3068,105.503,42723.0
2017-12-18 10:30:00,112.95,113.55,112.95,113.41,32393.0,105.5591,106.1198,105.5591,105.989,32393.0
2017-12-18 11:00:00,113.34,113.39,113.02,113.08,37950.0,105.9236,105.9703,105.6245,105.6806,37950.0
2017-12-18 11:30:00,113.07,113.54,113.07,113.33,34864.0,105.6712,106.1105,105.6712,105.9142,34864.0
2017-12-18 12:00:00,113.34,113.39,113.05,113.24,21343.0,105.9236,105.9703,105.6525,105.8301,21343.0
2017-12-18 12:30:00,113.24,113.3,112.85,112.9,40607.0,105.8301,105.8862,105.4656,105.5124,40607.0
2017-12-18 13:00:00,112.87,113.23,112.87,113.02,19697.0,105.4843,105.8208,105.4843,105.6245,19697.0
2017-12-18 13:30:00,113.0,113.1,112.85,112.98,21932.0,105.6058,105.6993,105.4656,105.5871,21932.0
2017-12-18 14:00:00,112.98,113.2,112.8,113.13,36853.0,105.5871,105.7927,105.4189,105.7273,36853.0
2017-12-18 14:30:00,113.12,113.29,112.9,113.11,14408.0,105.718,105.8768,105.5124,105.7086,14408.0
2017-12-18 15:00:00,113.07,113.3,112.87,112.89,52059.0,105.6712,105.8862,105.4843,105.503,52059.0
2017-12-18 15:30:00,112.9,113.05,112.67,112.84,96806.0,105.5124,105.6525,105.2974,105.4563,96806.0
2017-12-19 09:30:00,113.02,113.02,112.46,112.63,28822.0,105.6245,105.6245,105.1012,105.26,28822.0
2017-12-19 10:00:00,112.6,112.65,111.97,111.99,59806.0,105.232,105.2787,104.6432,104.6619,59806.0
2017-12-19 10:30:00,112.05,112.42,111.98,112.37,22615.0,104.718,105.0638,104.6526,105.017,22615.0
2017-12-19 11:00:00,112.42,112.83,112.33,112.33,23680.0,105.0638,105.4469,104.9797,104.9797,23680.0
2017-12-19 11:30:00,112.3,112.72,112.29,112.46,20477.0,104.9516,105.3441,104.9423,105.1012,20477.0
2017-12-19 12:00:00,112.45,112.75,112.38,112.73,18794.0,105.0918,105.3722,105.0264,105.3535,18794.0
2017-12-19 12:30:00,112.67,112.74,112.39,112.58,24931.0,105.2974,105.3628,105.0357,105.2133,24931.0
2017-12-19 13:00:00,112.63,112.89,112.41,112.67,23776.0,105.26,105.503,105.0544,105.2974,23776.0
2017-12-19 13:30:00,112.7,112.82,112.56,112.75,18141.0,105.3254,105.4376,105.1946,105.3722,18141.0
2017-12-19 14:00:00,112.76,112.95,112.74,112.88,12596.0,105.3815,105.5591,105.3628,105.4937,12596.0
2017-12-19 14:30:00,112.89,112.98,112.55,112.69,21167.0,105.503,105.5871,105.1853,105.3161,21167.0
2017-12-19 15:00:00,112.64,112.81,112.6,112.68,26290.0,105.2694,105.4283,105.232,105.3068,26290.0
2017-12-19 15:30:00,112.72,112.98,112.72,112.74,62351.0,105.3441,105.5871,105.3441,105.3628,62351.0
2017-12-20 09:30:00,113.68,113.81,112.89,113.18,26506.0,106.2413,106.3628,105.503,105.774,26506.0
2017-12-20 10:00:00,113.41,113.75,112.91,113.41,21885.0,105.989,106.3067,105.5217,105.989,21885.0
2017-12-20 10:30:00,113.42,113.65,113.25,113.28,15495.0,105.9983,106.2133,105.8395,105.8675,15495.0
2017-12-20 11:00:00,113.46,113.77,113.21,113.39,17831.0,106.0357,106.3254,105.8021,105.9703,17831.0
2017-12-20 11:30:00,113.41,113.76,113.38,113.38,92689.0,105.989,106.3161,105.961,105.961,92689.0
2017-12-20 12:00:00,113.41,113.72,113.37,113.63,20059.0,105.989,106.2787,105.9516,106.1946,20059.0
2017-12-20 12:30:00,113.59,113.83,113.4,113.5,59175.0,106.1572,106.3815,105.9796,106.0731,59175.0
2017-12-20 13:00:00,113.54,113.63,113.35,113.57,39126.0,106.1105,106.1946,105.9329,106.1385,39126.0
2017-12-20 13:30:00,113.56,113.6,113.2,113.28,15256.0,106.1292,106.1666,105.7927,105.8675,15256.0
2017-12-20 14:00:00,113.28,113.47,113.23,113.26,22303.0,105.8675,106.0451,105.8208,105.8488,22303.0
2017-12-20 14:30:00,113.26,113.35,113.11,113.14,27208.0,105.8488,105.9329,105.7086,105.7367,27208.0
2017-12-20 15:00:00,113.14,113.15,112.79,112.82,57458.0,105.7367,105.746,105.4096,105.4376,57458.0
2017-12-20 15:30:00,112.83,112.83,112.54,112.75,121867.0,105.4469,105.4469,105.1759,105.3722,121867.0
2017-12-21 09:30:00,113.16,113.49,111.41,111.55,47614.0,105.7553,106.0638,104.1199,104.2507,47614.0
2017-12-21 10:00:00,111.5,112.25,111.1,111.85,31696.0,104.204,104.9049,103.8301,104.5311,31696.0
2017-12-21 10:30:00,111.95,111.95,111.46,111.54,18798.0,104.6245,104.6245,104.1666,104.2414,18798.0
2017-12-21 11:00:00,111.7,111.79,111.5,111.6,25200.0,104.3909,104.475,104.204,104.2974,25200.0
2017-12-21 11:30:00,111.65,111.65,111.24,111.24,25593.0,104.3442,104.3442,103.961,103.961,25593.0
2017-12-21 12:00:00,111.28,111.52,111.11,111.32,35815.0,103.9984,104.2227,103.8395,104.0357,35815.0
2017-12-21 12:30:00,111.3,111.58,111.29,111.5,22238.0,104.0171,104.2787,104.0077,104.204,22238.0
2017-12-21 13:00:00,111.55,111.81,111.54,111.79,17384.0,104.2507,104.4937,104.2414,104.475,17384.0
2017-12-21 13:30:00,111.73,111.85,111.56,111.69,25567.0,104.4189,104.5311,104.26,104.3815,25567.0
2017-12-21 14:00:00,111.67,112.16,111.66,112.06,91809.0,104.3628,104.8208,104.3535,104.7273,91809.0
2017-12-21 14:30:00,112.05,112.25,111.89,112.06,25467.0,104.718,104.9049,104.5685,104.7273,25467.0
2017-12-21 15:00:00,112.04,112.39,111.97,112.39,79882.0,104.7086,105.0357,104.6432,105.0357,79882.0
2017-12-21 15:30:00,112.4,112.8,112.37,112.71,161354.0,105.0451,105.4189,105.017,105.3348,161354.0
2017-12-22 09:30:00,112.63,113.06,112.34,112.61,35990.0,105.26,105.6619,104.989,105.2413,35990.0
2017-12-22 10:00:00,112.45,112.81,112.33,112.44,58067.0,105.0918,105.4283,104.9797,105.0825,58067.0
2017-12-22 10:30:00,112.48,113.2,112.48,113.02,14214.0,105.1198,105.7927,105.1198,105.6245,14214.0
2017-12-22 11:00:00,113.03,113.13,112.72,112.87,13670.0,105.6339,105.7273,105.3441,105.4843,13670.0
2017-12-22 11:30:00,112.82,113.15,112.62,113.08,23876.0,105.4376,105.746,105.2507,105.6806,23876.0
2017-12-22 12:00:00,113.07,113.58,113.02,113.5,19583.0,105.6712,106.1479,105.6245,106.0731,19583.0
2017-12-22 12:30:00,113.47,113.57,113.33,113.48,18292.0,106.0451,106.1385,105.9142,106.0544,18292.0
2017-12-22 13:00:00,113.43,113.65,113.43,113.61,13785.0,106.0077,106.2133,106.0077,106.1759,13785.0
2017-12-22 13:30:00,113.58,114.31,113.56,114.24,34791.0,106.1479,106.8301,106.1292,106.7647,34791.0
2017-12-22 14:00:00,114.25,114.83,114.19,114.73,52265.0,106.774,107.3161,106.718,107.2226,52265.0
2017-12-22 14:30:00,114.76,114.84,114.5,114.73,53590.0,107.2507,107.3254,107.0077,107.2226,53590.0
2017-12-22 15:00:00,114.73,114.96,114.51,114.65,83781.0,107.2226,107.4376,107.017,107.1479,83781.0
2017-12-22 15:30:00,114.59,114.9,114.43,114.53,133595.0,107.0918,107.3815,106.9422,107.0357,133595.0
2017-12-26 09:30:00,115.0,115.74,114.4,115.74,40234.0,107.4749,108.1665,106.9142,108.1665,40234.0
2017-12-26 10:00:00,115.72,115.72,114.79,115.04,23104.0,108.1478,108.1478,107.2787,107.5123,23104.0
2017-12-26 10:30:00,114.89,115.38,114.79,115.2,24056.0,107.3721,107.8301,107.2787,107.6619,24056.0
2017-12-26 11:00:00,115.23,115.43,114.97,115.3,22097.0,107.6899,107.8768,107.4469,107.7553,22097.0
2017-12-26 11:30:00,115.29,115.32,114.92,115.07,21084.0,107.746,107.774,107.4002,107.5404,21084.0
2017-12-26 12:00:00,115.07,115.1,114.68,114.86,29901.0,107.5404,107.5684,107.1759,107.3441,29901.0
2017-12-26 12:30:00,114.83,114.96,114.64,114.7,15301.0,107.3161,107.4376,107.1385,107.1946,15301.0
2017-12-26 13:00:00,114.71,114.97,114.64,114.95,14792.0,107.2039,107.4469,107.1385,107.4282,14792.0
2017-12-26 13:30:00,114.96,115.06,114.75,114.75,16302.0,107.4376,107.531,107.2413,107.2413,16302.0
2017-12-26 14:00:00,114.78,114.85,114.59,114.73,16686.0,107.2693,107.3348,107.0918,107.2226,16686.0
2017-12-26 14:30:00,114.73,115.02,114.73,114.96,18637.0,107.2226,107.4936,107.2226,107.4376,18637.0
2017-12-26 15:00:00,114.92,115.12,114.85,114.89,25431.0,107.4002,107.5871,107.3348,107.3721,25431.0
2017-12-26 15:30:00,114.91,115.02,114.81,114.87,74674.0,107.3908,107.4936,107.2974,107.3535,74674.0
2017-12-27 09:30:00,114.96,115.21,114.52,114.64,21605.0,107.4376,107.6712,107.0264,107.1385,21605.0
2017-12-27 10:00:00,114.65,115.55,114.65,115.27,16341.0,107.1479,107.989,107.1479,107.7273,16341.0
2017-12-27 10:30:00,115.22,115.33,115.07,115.23,9075.0,107.6806,107.7834,107.5404,107.6899,9075.0
2017-12-27 11:00:00,115.17,115.46,115.15,115.44,13853.0,107.6338,107.9048,107.6151,107.8862,13853.0
2017-12-27 11:30:00,115.48,115.48,115.14,115.25,12065.0,107.9235,107.9235,107.6058,107.7086,12065.0
2017-12-27 12:00:00,115.19,115.27,114.86,114.86,10441.0,107.6525,107.7273,107.3441,107.3441,10441.0
2017-12-27 12:30:00,114.89,115.31,114.89,115.24,13065.0,107.3721,107.7647,107.3721,107.6992,13065.0
2017-12-27 13:00:00,115.19,115.31,115.02,115.02,5998.0,107.6525,107.7647,107.4936,107.4936,5998.0
2017-12-27 13:30:00,115.06,115.42,115.06,115.39,11757.0,107.531,107.8675,107.531,107.8394,11757.0
2017-12-27 14:00:00,115.4,115.49,115.25,115.49,10751.0,107.8488,107.9329,107.7086,107.9329,10751.0
2017-12-27 14:30:00,115.47,115.51,115.28,115.51,13455.0,107.9142,107.9516,107.7366,107.9516,13455.0
2017-12-27 15:00:00,115.5,115.53,115.36,115.41,22891.0,107.9422,107.9703,107.8114,107.8581,22891.0
2017-12-27 15:30:00,115.45,115.55,115.4,115.48,56234.0,107.8955,107.989,107.8488,107.9235,56234.0
2017-12-28 09:30:00,111.38,113.48,111.33,113.1,290261.0,104.0918,106.0544,104.0451,105.6993,290261.0
2017-12-28 10:00:00,113.13,113.37,112.2,112.82,161199.0,105.7273,105.9516,104.8582,105.4376,161199.0
2017-12-28 10:30:00,112.82,113.65,112.59,113.53,97259.0,105.4376,106.2133,105.2226,106.1011,97259.0
2017-12-28 11:00:00,113.61,113.79,113.15,113.21,62046.0,106.1759,106.3441,105.746,105.8021,62046.0
2017-12-28 11:30:00,113.22,113.33,113.06,113.11,20612.0,105.8114,105.9142,105.6619,105.7086,20612.0
2017-12-28 12:00:00,113.1,113.49,113.1,113.36,23119.0,105.6993,106.0638,105.6993,105.9423,23119.0
2017-12-28 12:30:00,113.35,113.66,113.3,113.58,20631.0,105.9329,106.2226,105.8862,106.1479,20631.0
2017-12-28 13:00:00,113.6,113.95,113.45,113.8,31127.0,106.1666,106.4937,106.0264,106.3535,31127.0
2017-12-28 13:30:00,113.79,113.99,113.69,113.89,32232.0,106.3441,106.531,106.2507,106.4376,32232.0
2017-12-28 14:00:00,113.91,114.17,113.8,114.12,31742.0,106.4563,106.6993,106.3535,106.6525,31742.0
2017-12-28 14:30:00,114.14,114.52,114.14,114.48,37990.0,106.6712,107.0264,106.6712,106.989,37990.0
2017-12-28 15:00:00,114.45,115.04,114.41,114.96,82971.0,106.9609,107.5123,106.9236,107.4376,82971.0
2017-12-28 15:30:00,114.97,115.37,114.69,115.24,186787.0,107.4469,107.8207,107.1852,107.6992,186787.0
2017-12-29 09:30:00,115.35,116.84,115.35,115.88,47616.0,107.802,109.1945,107.802,108.2974,47616.0
2017-12-29 10:00:00,115.89,116.33,115.89,116.28,37451.0,108.3067,108.7179,108.3067,108.6712,37451.0
2017-12-29 10:30:00,116.25,116.25,115.76,115.79,55089.0,108.6432,108.6432,108.1852,108.2133,55089.0
2017-12-29 11:00:00,115.76,115.97,115.35,115.48,25105.0,108.1852,108.3815,107.802,107.9235,25105.0
2017-12-29 11:30:00,115.5,115.87,115.43,115.78,25546.0,107.9422,108.288,107.8768,108.2039,25546.0
2017-12-29 12:00:00,115.78,115.78,115.14,115.14,12226.0,108.2039,108.2039,107.6058,107.6058,12226.0
2017-12-29 12:30:00,115.18,115.32,115.07,115.17,17568.0,107.6432,107.774,107.5404,107.6338,17568.0
2017-12-29 13:00:00,115.14,115.5,114.99,115.41,17387.0,107.6058,107.9422,107.4656,107.8581,17387.0
2017-12-29 13:30:00,115.36,115.53,115.18,115.39,22941.0,107.8114,107.9703,107.6432,107.8394,22941.0
2017-12-29 14:00:00,115.38,115.4,115.16,115.39,18173.0,107.8301,107.8488,107.6245,107.8394,18173.0
2017-12-29 14:30:00,115.4,115.45,115.0,115.0,20194.0,107.8488,107.8955,107.4749,107.4749,20194.0
2017-12-29 15:00:00,115.0,115.35,114.94,115.26,33849.0,107.4749,107.802,107.4189,107.7179,33849.0
2017-12-29 15:30:00,115.27,115.29,114.82,114.99,226824.0,107.7273,107.746,107.3067,107.4656,226824.0
2018-01-02 09:30:00,115.96,116.73,115.96,116.65,38194.0,108.3721,109.0917,108.3721,109.017,38194.0
2018-01-02 10:00:00,116.78,116.89,115.54,115.62,58254.0,109.1385,109.2413,107.9796,108.0544,58254.0
2018-01-02 10:30:00,115.54,115.69,114.87,114.93,41768.0,107.9796,108.1198,107.3535,107.4095,41768.0
2018-01-02 11:00:00,114.89,115.14,114.74,115.1,42634.0,107.3721,107.6058,107.232,107.5684,42634.0
2018-01-02 11:30:00,115.1,115.45,114.83,115.31,23307.0,107.5684,107.8955,107.3161,107.7647,23307.0
2018-01-02 12:00:00,115.37,115.53,115.02,115.27,34156.0,107.8207,107.9703,107.4936,107.7273,34156.0
2018-01-02 12:30:00,115.37,115.53,115.15,115.33,25675.0,107.8207,107.9703,107.6151,107.7834,25675.0
2018-01-02 13:00:00,115.33,115.49,115.15,115.23,27286.0,107.7834,107.9329,107.6151,107.6899,27286.0
2018-01-02 13:30:00,115.16,115.32,115.02,115.16,39769.0,107.6245,107.774,107.4936,107.6245,39769.0
2018-01-02 14:00:00,115.21,115.49,115.21,115.46,27055.0,107.6712,107.9329,107.6712,107.9048,27055.0
2018-01-02 14:30:00,115.42,115.85,115.39,115.85,24540.0,107.8675,108.2693,107.8394,108.2693,24540.0
2018-01-02 15:00:00,115.85,115.97,115.61,115.8,47514.0,108.2693,108.3815,108.045,108.2226,47514.0
2018-01-02 15:30:00,115.81,116.21,115.76,116.13,127728.0,108.2319,108.6058,108.1852,108.531,127728.0
2018-01-03 09:30:00,116.33,116.98,115.95,116.7,52528.0,108.7179,109.3254,108.3628,109.0637,52528.0
2018-01-03 10:00:00,116.8,117.84,116.79,117.72,66588.0,109.1572,110.1291,109.1478,110.017,66588.0
2018-01-03 10:30:00,117.71,117.79,117.27,117.35,78085.0,110.0076,110.0824,109.5964,109.6712,78085.0
2018-01-03 11:00:00,117.35,117.72,117.2,117.21,72975.0,109.6712,110.017,109.531,109.5403,72975.0
2018-01-03 11:30:00,117.17,117.36,116.78,117.19,50985.0,109.503,109.6805,109.1385,109.5216,50985.0
2018-01-03 12:00:00,117.17,117.53,117.12,117.32,26503.0,109.503,109.8394,109.4562,109.6431,26503.0
2018-01-03 12:30:00,117.36,117.83,117.36,117.66,25515.0,109.6805,110.1198,109.6805,109.9609,25515.0
2018-01-03 13:00:00,117.67,118.05,117.66,117.83,27691.0,109.9702,110.3254,109.9609,110.1198,27691.0
2018-01-03 13:30:00,117.84,117.85,117.47,117.55,39595.0,110.1291,110.1385,109.7833,109.8581,39595.0
2018-01-03 14:00:00,117.55,117.84,117.39,117.41,59323.0,109.8581,110.1291,109.7086,109.7272,59323.0
2018-01-03 14:30:00,117.43,117.71,117.43,117.66,35392.0,109.7459,110.0076,109.7459,109.9609,35392.0
2018-01-03 15:00:00,117.65,117.65,116.97,117.03,55822.0,109.9515,109.9515,109.316,109.3721,55822.0
2018-01-03 15:30:00,117.05,117.11,116.81,116.86,104022.0,109.3908,109.4469,109.1665,109.2132,104022.0
2018-01-04 09:30:00,117.17,118.06,116.76,117.39,41509.0,109.503,110.3347,109.1198,109.7086,41509.0
2018-01-04 10:00:00,117.34,117.39,116.9,117.2,46730.0,109.6618,109.7086,109.2506,109.531,46730.0
2018-01-04 10:30:00,117.17,117.27,116.09,116.24,75438.0,109.503,109.5964,108.4936,108.6338,75438.0
2018-01-04 11:00:00,116.33,116.51,115.64,115.81,69117.0,108.7179,108.8861,108.0731,108.2319,69117.0
2018-01-04 11:30:00,115.81,115.85,115.43,115.59,43959.0,108.2319,108.2693,107.8768,108.0263,43959.0
2018-01-04 12:00:00,115.65,115.98,115.61,115.96,39274.0,108.0824,108.3908,108.045,108.3721,39274.0
2018-01-04 12:30:00,115.98,116.14,115.9,115.99,42126.0,108.3908,108.5404,108.3161,108.4002,42126.0
2018-01-04 13:00:00,115.98,116.1,115.67,116.07,60384.0,108.3908,108.503,108.1011,108.4749,60384.0
2018-01-04 13:30:00,116.08,116.62,116.07,116.62,85634.0,108.4843,108.9889,108.4749,108.9889,85634.0
2018-01-04 14:00:00,116.63,116.78,116.36,116.4,41158.0,108.9983,109.1385,108.746,108.7833,41158.0
2018-01-04 14:30:00,116.39,116.88,116.39,116.84,51419.0,108.774,109.2319,108.774,109.1945,51419.0
2018-01-04 15:00:00,116.83,117.15,116.69,117.07,101826.0,109.1852,109.4843,109.0544,109.4095,101826.0
2018-01-04 15:30:00,117.06,117.06,116.79,116.84,182416.0,109.4002,109.4002,109.1478,109.1945,182416.0
2018-01-05 09:30:00,117.64,118.04,117.06,117.36,255016.0,109.9422,110.316,109.4002,109.6805,255016.0
2018-01-05 10:00:00,117.36,117.6,116.4,116.48,57680.0,109.6805,109.9048,108.7833,108.8581,57680.0
2018-01-05 10:30:00,116.44,116.97,115.89,116.43,118183.0,108.8207,109.316,108.3067,108.8114,118183.0
2018-01-05 11:00:00,116.43,116.82,116.18,116.73,72465.0,108.8114,109.1759,108.5777,109.0917,72465.0
2018-01-05 11:30:00,116.72,116.72,115.9,116.28,33145.0,109.0824,109.0824,108.3161,108.6712,33145.0
2018-01-05 12:00:00,116.24,116.35,115.7,115.74,69976.0,108.6338,108.7366,108.1291,108.1665,69976.0
2018-01-05 12:30:00,115.75,115.89,115.55,115.72,31457.0,108.1759,108.3067,107.989,108.1478,31457.0
2018-01-05 13:00:00,115.72,116.28,115.69,115.73,36875.0,108.1478,108.6712,108.1198,108.1572,36875.0
2018-01-05 13:30:00,115.72,116.06,115.5,115.59,61397.0,108.1478,108.4656,107.9422,108.0263,61397.0
2018-01-05 14:00:00,115.59,115.86,115.36,115.41,83076.0,108.0263,108.2787,107.8114,107.8581,83076.0
2018-01-05 14:30:00,115.45,115.9,115.33,115.84,79076.0,107.8955,108.3161,107.7834,108.26,79076.0
2018-01-05 15:00:00,115.85,116.14,115.85,116.13,68138.0,108.2693,108.5404,108.2693,108.531,68138.0
2018-01-05 15:30:00,116.13,116.34,115.9,116.24,213001.0,108.531,108.7273,108.3161,108.6338,213001.0
2018-01-08 09:30:00,116.14,117.75,116.13,117.42,66695.0,108.5404,110.045,108.531,109.7366,66695.0
2018-01-08 10:00:00,117.45,117.55,116.88,117.15,37350.0,109.7646,109.8581,109.2319,109.4843,37350.0
2018-01-08 10:30:00,117.16,117.52,117.05,117.19,51384.0,109.4936,109.8301,109.3908,109.5216,51384.0
2018-01-08 11:00:00,117.17,117.55,116.86,117.33,38424.0,109.503,109.8581,109.2132,109.6525,38424.0
2018-01-08 11:30:00,117.33,117.74,117.28,117.5,27098.0,109.6525,110.0357,109.6058,109.8114,27098.0
2018-01-08 12:00:00,117.42,117.97,117.34,117.73,29768.0,109.7366,110.2506,109.6618,110.0263,29768.0
2018-01-08 12:30:00,117.68,117.9,117.57,117.59,20844.0,109.9796,110.1852,109.8768,109.8955,20844.0
2018-01-08 13:00:00,117.59,117.88,117.57,117.88,53315.0,109.8955,110.1665,109.8768,110.1665,53315.0
2018-01-08 13:30:00,117.87,117.91,117.48,117.75,82993.0,110.1571,110.1945,109.7927,110.045,82993.0
2018-01-08 14:00:00,117.75,117.93,117.5,117.61,81449.0,110.045,110.2132,109.8114,109.9142,81449.0
2018-01-08 14:30:00,117.64,117.87,117.45,117.8,33980.0,109.9422,110.1571,109.7646,110.0917,33980.0
2018-01-08 15:00:00,117.8,117.94,117.74,117.82,26170.0,110.0917,110.2226,110.0357,110.1104,26170.0
2018-01-08 15:30:00,117.82,118.17,117.81,118.03,83307.0,110.1104,110.4375,110.1011,110.3067,83307.0
2018-01-09 09:30:00,118.4,119.55,118.33,119.38,66339.0,110.6525,111.7272,110.587,111.5683,66339.0
2018-01-09 10:00:00,119.43,119.65,119.18,119.57,62237.0,111.6151,111.8207,111.3814,111.7459,62237.0
2018-01-09 10:30:00,119.53,119.67,119.08,119.29,47465.0,111.7085,111.8394,111.288,111.4842,47465.0
2018-01-09 11:00:00,119.21,119.38,119.09,119.37,25700.0,111.4095,111.5683,111.2973,111.559,25700.0
2018-01-09 11:30:00,119.37,119.8,119.19,119.71,53309.0,111.559,111.9609,111.3908,111.8767,53309.0
2018-01-09 12:00:00,119.74,120.1,119.7,119.98,40617.0,111.9048,112.2412,111.8674,112.1291,40617.0
2018-01-09 12:30:00,119.98,120.02,119.72,119.85,29556.0,112.1291,112.1665,111.8861,112.0076,29556.0
2018-01-09 13:00:00,119.89,120.09,119.83,119.96,35284.0,112.045,112.2319,111.9889,112.1104,35284.0
2018-01-09 13:30:00,119.92,120.1,119.78,120.06,26007.0,112.073,112.2412,111.9422,112.2038,26007.0
2018-01-09 14:00:00,120.07,120.2,119.94,120.07,29946.0,112.2132,112.3347,112.0917,112.2132,29946.0
2018-01-09 14:30:00,120.06,120.15,119.9,120.15,52606.0,112.2038,112.288,112.0543,112.288,52606.0
2018-01-09 15:00:00,120.16,120.4,120.15,120.24,84850.0,112.2973,112.5216,112.288,112.3721,84850.0
2018-01-09 15:30:00,120.27,120.54,120.25,120.31,162278.0,112.4001,112.6524,112.3814,112.4375,162278.0
2018-01-10 09:30:00,120.35,120.6,119.39,120.46,34581.0,112.4749,112.7085,111.5777,112.5777,34581.0
2018-01-10 10:00:00,120.36,120.55,119.63,120.01,73333.0,112.4842,112.6618,111.802,112.1571,73333.0
2018-01-10 10:30:00,120.0,120.43,119.91,120.13,34574.0,112.1478,112.5496,112.0637,112.2693,34574.0
2018-01-10 11:00:00,120.18,120.25,119.92,120.18,23070.0,112.316,112.3814,112.073,112.316,23070.0
2018-01-10 11:30:00,120.21,120.24,119.95,120.12,43523.0,112.344,112.3721,112.101,112.2599,43523.0
2018-01-10 12:00:00,120.12,120.4,119.99,120.39,15905.0,112.2599,112.5216,112.1384,112.5123,15905.0
2018-01-10 12:30:00,120.39,120.66,120.11,120.14,56337.0,112.5123,112.7646,112.2506,112.2786,56337.0
2018-01-10 13:00:00,120.17,120.17,119.92,120.09,24998.0,112.3066,112.3066,112.073,112.2319,24998.0
2018-01-10 13:30:00,120.08,120.48,120.03,120.4,32206.0,112.2225,112.5964,112.1758,112.5216,32206.0
2018-01-10 14:00:00,120.36,120.5,119.88,119.98,41933.0,112.4842,112.6151,112.0356,112.1291,41933.0
2018-01-10 14:30:00,119.98,120.21,119.77,119.77,61052.0,112.1291,112.344,111.9328,111.9328,61052.0
2018-01-10 15:00:00,119.82,120.2,119.78,119.87,65877.0,111.9796,112.3347,111.9422,112.0263,65877.0
2018-01-10 15:30:00,119.86,120.14,119.83,120.11,200507.0,112.0169,112.2786,111.9889,112.2506,200507.0
2018-01-11 09:30:00,117.36,120.66,116.75,120.64,152436.0,109.6805,112.7646,109.1104,112.7459,152436.0
2018-01-11 10:00:00,120.7,120.76,119.68,119.74,115477.0,112.802,112.858,111.8487,111.9048,115477.0
2018-01-11 10:30:00,119.78,120.24,119.77,120.22,105219.0,111.9422,112.3721,111.9328,112.3534,105219.0
2018-01-11 11:00:00,120.25,121.03,120.25,120.72,41629.0,112.3814,113.1104,112.3814,112.8207,41629.0
2018-01-11 11:30:00,120.74,120.79,120.36,120.46,23338.0,112.8393,112.8861,112.4842,112.5777,23338.0
2018-01-11 12:00:00,120.5,120.89,120.44,120.86,19808.0,112.6151,112.9795,112.559,112.9515,19808.0
2018-01-11 12:30:00,120.86,121.1,120.65,120.65,21637.0,112.9515,113.1758,112.7552,112.7552,21637.0
2018-01-11 13:00:00,120.58,120.96,120.5,120.72,18646.0,112.6898,113.045,112.6151,112.8207,18646.0
2018-01-11 13:30:00,120.66,120.82,120.23,120.25,24249.0,112.7646,112.9141,112.3627,112.3814,24249.0
2018-01-11 14:00:00,120.28,120.76,120.28,120.46,31559.0,112.4095,112.858,112.4095,112.5777,31559.0
2018-01-11 14:30:00,120.46,121.06,120.46,121.03,45013.0,112.5777,113.1384,112.5777,113.1104,45013.0
2018-01-11 15:00:00,121.02,121.19,120.98,121.13,41319.0,113.101,113.2599,113.0636,113.2038,41319.0
2018-01-11 15:30:00,121.14,121.17,120.92,120.93,101305.0,113.2132,113.2412,113.0076,113.0169,101305.0
2018-01-12 09:30:00,121.33,121.51,119.62,120.34,84091.0,113.3907,113.559,111.7926,112.4655,84091.0
2018-01-12 10:00:00,120.5,120.67,119.97,120.4,52421.0,112.6151,112.7739,112.1197,112.5216,52421.0
2018-01-12 10:30:00,120.4,120.64,120.13,120.54,28896.0,112.5216,112.7459,112.2693,112.6524,28896.0
2018-01-12 11:00:00,120.54,120.79,120.23,120.5,175105.0,112.6524,112.8861,112.3627,112.6151,175105.0
2018-01-12 11:30:00,120.49,120.83,120.47,120.63,22932.0,112.6057,112.9235,112.587,112.7365,22932.0
2018-01-12 12:00:00,120.64,120.75,120.35,120.6,27129.0,112.7459,112.8487,112.4749,112.7085,27129.0
2018-01-12 12:30:00,120.51,120.77,120.48,120.77,9725.0,112.6244,112.8674,112.5964,112.8674,9725.0
2018-01-12 13:00:00,120.76,120.86,120.59,120.61,25217.0,112.858,112.9515,112.6992,112.7179,25217.0
2018-01-12 13:30:00,120.6,120.77,120.54,120.59,30994.0,112.7085,112.8674,112.6524,112.6992,30994.0
2018-01-12 14:00:00,120.61,120.94,120.54,120.94,49784.0,112.7179,113.0263,112.6524,113.0263,49784.0
2018-01-12 14:30:00,120.98,120.99,120.48,120.71,35507.0,113.0636,113.073,112.5964,112.8113,35507.0
2018-01-12 15:00:00,120.72,120.76,120.45,120.68,61542.0,112.8207,112.858,112.5683,112.7833,61542.0
2018-01-12 15:30:00,120.68,121.29,120.68,121.06,138416.0,112.7833,113.3534,112.7833,113.1384,138416.0
2018-01-16 09:30:00,121.42,121.42,120.25,120.6,42282.0,113.4749,113.4749,112.3814,112.7085,42282.0
2018-01-16 10:00:00,120.69,121.49,120.69,121.32,50085.0,112.7926,113.5403,112.7926,113.3814,50085.0
2018-01-16 10:30:00,121.28,121.31,120.62,120.86,58948.0,113.344,113.3721,112.7272,112.9515,58948.0
2018-01-16 11:00:00,120.87,121.22,120.71,121.17,40535.0,112.9608,113.2879,112.8113,113.2412,40535.0
2018-01-16 11:30:00,121.22,121.22,120.64,120.65,33268.0,113.2879,113.2879,112.7459,112.7552,33268.0
2018-01-16 12:00:00,120.69,121.19,120.64,120.99,37563.0,112.7926,113.2599,112.7459,113.073,37563.0
2018-01-16 12:30:00,121.08,121.09,120.84,120.96,36481.0,113.1571,113.1664,112.9328,113.045,36481.0
2018-01-16 13:00:00,120.91,121.1,120.64,120.67,17808.0,112.9982,113.1758,112.7459,112.7739,17808.0
2018-01-16 13:30:00,120.67,120.85,120.6,120.63,28856.0,112.7739,112.9422,112.7085,112.7365,28856.0
2018-01-16 14:00:00,120.7,120.73,120.02,120.02,58382.0,112.802,112.83,112.1665,112.1665,58382.0
2018-01-16 14:30:00,119.95,120.28,119.69,120.27,104272.0,112.101,112.4095,111.8581,112.4001,104272.0
2018-01-16 15:00:00,120.29,120.81,120.23,120.71,200940.0,112.4188,112.9048,112.3627,112.8113,200940.0
2018-01-16 15:30:00,120.68,120.89,120.47,120.65,107301.0,112.7833,112.9795,112.587,112.7552,107301.0
2018-01-17 09:30:00,121.38,121.72,119.86,119.98,48457.0,113.4375,113.7552,112.0169,112.1291,48457.0
2018-01-17 10:00:00,119.99,120.84,119.97,120.56,47120.0,112.1384,112.9328,112.1197,112.6711,47120.0
2018-01-17 10:30:00,120.59,120.7,120.12,120.54,53737.0,112.6992,112.802,112.2599,112.6524,53737.0
2018-01-17 11:00:00,120.57,120.81,120.33,120.63,67148.0,112.6805,112.9048,112.4562,112.7365,67148.0
2018-01-17 11:30:00,120.6,120.98,120.23,120.28,75510.0,112.7085,113.0636,112.3627,112.4095,75510.0
2018-01-17 12:00:00,120.29,120.61,120.24,120.42,40049.0,112.4188,112.7179,112.3721,112.5403,40049.0
2018-01-17 12:30:00,120.48,120.5,120.03,120.25,48532.0,112.5964,112.6151,112.1758,112.3814,48532.0
2018-01-17 13:00:00,120.31,120.47,119.85,119.92,58745.0,112.4375,112.587,112.0076,112.073,58745.0
2018-01-17 13:30:00,119.93,120.22,119.8,120.1,30229.0,112.0824,112.3534,111.9609,112.2412,30229.0
2018-01-17 14:00:00,120.07,120.73,120.07,120.32,41439.0,112.2132,112.83,112.2132,112.4468,41439.0
2018-01-17 14:30:00,120.34,121.3,120.32,120.68,57820.0,112.4655,113.3627,112.4468,112.7833,57820.0
2018-01-17 15:00:00,120.7,121.02,120.68,120.83,72211.0,112.802,113.101,112.7833,112.9235,72211.0
2018-01-17 15:30:00,120.82,121.12,120.26,120.71,186740.0,112.9141,113.1945,112.3908,112.8113,186740.0
2018-01-18 09:30:00,118.94,122.18,117.18,120.26,110035.0,111.1571,114.1851,109.5123,112.3908,110035.0
2018-01-18 10:00:00,120.31,121.38,119.85,120.77,102912.0,112.4375,113.4375,112.0076,112.8674,102912.0
2018-01-18 10:30:00,120.5,120.9,118.9,119.5,96080.0,112.6151,112.9889,111.1198,111.6805,96080.0
2018-01-18 11:00:00,119.46,120.88,119.44,119.63,98573.0,111.6431,112.9702,111.6244,111.802,98573.0
2018-01-18 11:30:00,119.63,120.26,119.49,119.86,78375.0,111.802,112.3908,111.6711,112.0169,78375.0
2018-01-18 12:00:00,119.98,120.68,119.84,120.66,36074.0,112.1291,112.7833,111.9982,112.7646,36074.0
2018-01-18 12:30:00,120.66,120.87,120.17,120.51,43052.0,112.7646,112.9608,112.3066,112.6244,43052.0
2018-01-18 13:00:00,120.59,121.12,120.53,120.88,23983.0,112.6992,113.1945,112.6431,112.9702,23983.0
2018-01-18 13:30:00,120.95,121.0,120.43,120.96,69345.0,113.0356,113.0823,112.5496,113.045,69345.0
2018-01-18 14:00:00,120.98,121.56,120.61,121.22,48517.0,113.0636,113.6057,112.7179,113.2879,48517.0
2018-01-18 14:30:00,121.25,121.28,120.68,120.84,49035.0,113.316,113.344,112.7833,112.9328,49035.0
2018-01-18 15:00:00,120.89,121.53,120.89,121.25,95292.0,112.9795,113.5777,112.9795,113.316,95292.0
2018-01-18 15:30:00,121.25,121.61,121.09,121.44,210246.0,113.316,113.6524,113.1664,113.4935,210246.0
2018-01-19 09:30:00,122.28,122.55,121.36,122.26,92116.0,114.2786,114.5309,113.4188,114.2599,92116.0
2018-01-19 10:00:00,122.32,123.14,121.68,123.13,161223.0,114.316,115.0823,113.7178,115.073,161223.0
2018-01-19 10:30:00,123.05,123.53,122.55,123.1,78256.0,114.9982,115.4468,114.5309,115.0449,78256.0
2018-01-19 11:00:00,123.04,123.26,122.74,123.16,27868.0,114.9888,115.1945,114.7085,115.101,27868.0
2018-01-19 11:30:00,123.13,123.38,122.83,123.13,26792.0,115.073,115.3066,114.7926,115.073,26792.0
2018-01-19 12:00:00,123.13,123.37,122.99,123.12,34400.0,115.073,115.2973,114.9421,115.0636,34400.0
2018-01-19 12:30:00,123.18,123.24,122.87,122.88,41454.0,115.1197,115.1758,114.83,114.8393,41454.0
2018-01-19 13:00:00,122.86,123.14,122.68,123.14,59686.0,114.8206,115.0823,114.6524,115.0823,59686.0
2018-01-19 13:30:00,123.1,123.13,122.87,123.04,47090.0,115.0449,115.073,114.83,114.9888,47090.0
2018-01-19 14:00:00,123.01,123.17,122.77,122.97,60915.0,114.9608,115.1103,114.7365,114.9234,60915.0
2018-01-19 14:30:00,123.03,123.3,122.84,122.88,44867.0,114.9795,115.2318,114.8019,114.8393,44867.0
2018-01-19 15:00:00,122.89,123.27,122.89,123.25,64281.0,114.8487,115.2038,114.8487,115.1851,64281.0
2018-01-19 15:30:00,123.27,123.87,123.27,123.6,205498.0,115.2038,115.7645,115.2038,115.5122,205498.0
2018-01-22 09:30:00,123.61,124.0,122.31,122.72,55408.0,115.5216,115.886,114.3066,114.6898,55408.0
2018-01-22 10:00:00,122.69,123.58,122.39,123.34,59214.0,114.6618,115.4935,114.3814,115.2692,59214.0
2018-01-22 10:30:00,123.29,123.51,122.99,123.25,36275.0,115.2225,115.4281,114.9421,115.1851,36275.0
2018-01-22 11:00:00,123.3,123.85,123.28,123.61,33252.0,115.2318,115.7458,115.2131,115.5216,33252.0
2018-01-22 11:30:00,123.59,123.88,123.35,123.67,28687.0,115.5029,115.7739,115.2786,115.5776,28687.0
2018-01-22 12:00:00,123.74,124.14,123.68,124.0,19664.0,115.643,116.0169,115.587,115.886,19664.0
2018-01-22 12:30:00,124.02,124.34,123.92,123.95,19712.0,115.9047,116.2038,115.8113,115.8393,19712.0
2018-01-22 13:00:00,123.9,124.66,123.87,124.45,363761.0,115.7926,116.5028,115.7645,116.3066,363761.0
2018-01-22 13:30:00,124.42,124.72,124.2,124.6,27148.0,116.2785,116.5589,116.0729,116.4468,27148.0
2018-01-22 14:00:00,124.61,124.7,124.46,124.6,33091.0,116.4561,116.5402,116.3159,116.4468,33091.0
2018-01-22 14:30:00,124.67,124.84,124.48,124.61,26738.0,116.5122,116.6711,116.3346,116.4561,26738.0
2018-01-22 15:00:00,124.61,124.95,124.6,124.88,31525.0,116.4561,116.7739,116.4468,116.7084,31525.0
2018-01-22 15:30:00,124.92,125.51,124.92,125.39,150812.0,116.7458,117.2972,116.7458,117.1851,150812.0
2018-01-23 09:30:00,125.33,125.84,124.88,125.4,51834.0,117.129,117.6056,116.7084,117.1944,51834.0
2018-01-23 10:00:00,125.34,125.68,125.13,125.44,122517.0,117.1383,117.4561,116.9421,117.2318,122517.0
2018-01-23 10:30:00,125.39,125.86,125.35,125.66,37431.0,117.1851,117.6243,117.1477,117.4374,37431.0
2018-01-23 11:00:00,125.69,126.05,125.49,125.55,35158.0,117.4654,117.8019,117.2785,117.3346,35158.0
2018-01-23 11:30:00,125.58,125.72,125.44,125.65,79014.0,117.3626,117.4935,117.2318,117.4281,79014.0
2018-01-23 12:00:00,125.65,125.7,125.09,125.14,78446.0,117.4281,117.4748,116.9047,116.9514,78446.0
2018-01-23 12:30:00,125.12,125.32,124.94,125.03,113342.0,116.9327,117.1197,116.7645,116.8486,113342.0
2018-01-23 13:00:00,125.04,125.41,125.04,125.41,19480.0,116.858,117.2038,116.858,117.2038,19480.0
2018-01-23 13:30:00,125.35,125.6,125.31,125.35,20891.0,117.1477,117.3813,117.1103,117.1477,20891.0
2018-01-23 14:00:00,125.35,125.77,125.29,125.53,23593.0,117.1477,117.5402,117.0916,117.3159,23593.0
2018-01-23 14:30:00,125.54,126.03,125.49,125.94,20512.0,117.3253,117.7832,117.2785,117.6991,20512.0
2018-01-23 15:00:00,125.92,125.92,125.64,125.79,32915.0,117.6804,117.6804,117.4187,117.5589,32915.0
2018-01-23 15:30:00,125.73,125.87,125.44,125.6,99928.0,117.5028,117.6337,117.2318,117.3813,99928.0
2018-01-24 09:30:00,125.7,126.41,124.58,126.24,44959.0,117.4748,118.1383,116.4281,117.9795,44959.0
2018-01-24 10:00:00,126.18,126.23,125.73,125.94,57416.0,117.9234,117.9701,117.5028,117.6991,57416.0
2018-01-24 10:30:00,125.99,126.49,125.98,126.07,45370.0,117.7458,118.2131,117.7365,117.8206,45370.0
2018-01-24 11:00:00,126.06,126.47,125.86,126.11,46425.0,117.8112,118.1944,117.6243,117.858,46425.0
2018-01-24 11:30:00,126.04,126.07,125.48,125.7,91088.0,117.7925,117.8206,117.2692,117.4748,91088.0
2018-01-24 12:00:00,125.7,125.72,125.44,125.69,39502.0,117.4748,117.4935,117.2318,117.4654,39502.0
2018-01-24 12:30:00,125.67,125.79,125.55,125.7,48379.0,117.4468,117.5589,117.3346,117.4748,48379.0
2018-01-24 13:00:00,125.68,125.68,124.68,125.45,62681.0,117.4561,117.4561,116.5215,117.2412,62681.0
2018-01-24 13:30:00,125.45,125.9,125.41,125.83,23166.0,117.2412,117.6617,117.2038,117.5963,23166.0
2018-01-24 14:00:00,125.86,126.16,125.74,126.13,26799.0,117.6243,117.9047,117.5122,117.8767,26799.0
2018-01-24 14:30:00,126.14,126.15,125.79,126.09,27620.0,117.886,117.8953,117.5589,117.8393,27620.0
2018-01-24 15:00:00,126.12,126.14,125.78,125.82,61866.0,117.8673,117.886,117.5496,117.5869,61866.0
2018-01-24 15:30:00,125.8,126.02,125.57,125.65,125370.0,117.5682,117.7739,117.3533,117.4281,125370.0
2018-01-25 09:30:00,125.98,126.24,124.53,124.79,34656.0,117.7365,117.9795,116.3814,116.6243,34656.0
2018-01-25 10:00:00,124.73,125.0,124.1,124.78,75959.0,116.5683,116.8206,115.9795,116.615,75959.0
2018-01-25 10:30:00,124.8,124.89,124.31,124.32,48855.0,116.6337,116.7178,116.1757,116.1851,48855.0
2018-01-25 11:00:00,124.33,124.56,124.16,124.31,33344.0,116.1944,116.4094,116.0356,116.1757,33344.0
2018-01-25 11:30:00,124.35,124.91,124.35,124.51,36526.0,116.2131,116.7365,116.2131,116.3627,36526.0
2018-01-25 12:00:00,124.56,124.61,124.06,124.15,33607.0,116.4094,116.4561,115.9421,116.0262,33607.0
2018-01-25 12:30:00,124.14,124.41,123.92,124.02,22346.0,116.0169,116.2692,115.8113,115.9047,22346.0
2018-01-25 13:00:00,123.99,124.24,123.79,124.07,15860.0,115.8767,116.1103,115.6898,115.9515,15860.0
2018-01-25 13:30:00,124.08,124.52,124.08,124.32,21964.0,115.9608,116.372,115.9608,116.1851,21964.0
2018-01-25 14:00:00,124.3,124.35,123.81,123.99,41765.0,116.1664,116.2131,115.7085,115.8767,41765.0
2018-01-25 14:30:00,123.99,124.02,123.44,123.44,33121.0,115.8767,115.9047,115.3627,115.3627,33121.0
2018-01-25 15:00:00,123.51,123.88,123.49,123.8,35874.0,115.4281,115.7739,115.4094,115.6991,35874.0
2018-01-25 15:30:00,123.77,124.06,123.65,123.99,132251.0,115.6711,115.9421,115.5589,115.8767,132251.0
2018-01-26 09:30:00,124.84,125.41,124.05,124.32,37316.0,116.6711,117.2038,115.9328,116.1851,37316.0
2018-01-26 10:00:00,124.26,124.36,123.86,124.17,35416.0,116.129,116.2225,115.7552,116.0449,35416.0
2018-01-26 10:30:00,124.09,124.11,123.73,123.89,43563.0,115.9701,115.9888,115.6337,115.7832,43563.0
2018-01-26 11:00:00,123.86,123.98,123.48,123.57,13667.0,115.7552,115.8673,115.4001,115.4842,13667.0
2018-01-26 11:30:00,123.61,123.69,123.5,123.66,17475.0,115.5216,115.5963,115.4187,115.5683,17475.0
2018-01-26 12:00:00,123.62,123.72,123.52,123.62,10591.0,115.5309,115.6244,115.4374,115.5309,10591.0
2018-01-26 12:30:00,123.61,123.91,123.46,123.91,20358.0,115.5216,115.8019,115.3814,115.8019,20358.0
2018-01-26 13:00:00,123.91,124.45,123.89,124.43,10066.0,115.8019,116.3066,115.7832,116.2879,10066.0
2018-01-26 13:30:00,124.49,124.85,124.49,124.81,34751.0,116.344,116.6804,116.344,116.643,34751.0
2018-01-26 14:00:00,124.82,125.14,124.7,125.1,13448.0,116.6524,116.9514,116.5402,116.9141,13448.0
2018-01-26 14:30:00,125.07,125.21,125.01,125.01,10503.0,116.886,117.0169,116.8299,116.8299,10503.0
2018-01-26 15:00:00,125.08,125.55,125.06,125.55,51480.0,116.8954,117.3346,116.8767,117.3346,51480.0
2018-01-26 15:30:00,125.53,125.53,124.99,125.03,104771.0,117.3159,117.3159,116.8113,116.8486,104771.0
2018-01-29 09:30:00,122.3,124.46,120.26,122.89,203673.0,114.2973,116.3159,112.3908,114.8487,203673.0
2018-01-29 10:00:00,123.02,123.16,122.42,123.04,67518.0,114.9702,115.101,114.4094,114.9888,67518.0
2018-01-29 10:30:00,123.07,123.08,122.15,122.61,65531.0,115.0169,115.0262,114.1571,114.587,65531.0
2018-01-29 11:00:00,122.61,122.61,121.72,121.9,74676.0,114.587,114.587,113.7552,113.9234,74676.0
2018-01-29 11:30:00,121.89,122.08,121.71,121.79,35510.0,113.9141,114.0917,113.7459,113.8206,35510.0
2018-01-29 12:00:00,121.82,122.61,121.75,122.58,29223.0,113.8487,114.587,113.7833,114.5589,29223.0
2018-01-29 12:30:00,122.61,123.01,122.57,122.99,23534.0,114.587,114.9608,114.5496,114.9421,23534.0
2018-01-29 13:00:00,123.04,123.33,122.93,123.26,21186.0,114.9888,115.2599,114.886,115.1945,21186.0
2018-01-29 13:30:00,123.26,123.29,122.78,122.84,24490.0,115.1945,115.2225,114.7459,114.8019,24490.0
2018-01-29 14:00:00,122.8,123.07,122.8,122.82,25047.0,114.7646,115.0169,114.7646,114.7832,25047.0
2018-01-29 14:30:00,122.87,122.95,122.4,122.43,32340.0,114.83,114.9047,114.3907,114.4188,32340.0
2018-01-29 15:00:00,122.5,122.63,122.14,122.15,47765.0,114.4842,114.6057,114.1477,114.1571,47765.0
2018-01-29 15:30:00,122.15,122.15,121.59,121.73,177689.0,114.1571,114.1571,113.6337,113.7646,177689.0
2018-01-30 09:30:00,121.33,121.86,120.74,120.92,47330.0,113.3907,113.8861,112.8393,113.0076,47330.0
2018-01-30 10:00:00,120.92,121.05,120.58,121.0,44456.0,113.0076,113.1291,112.6898,113.0823,44456.0
2018-01-30 10:30:00,121.04,121.73,120.9,121.55,36575.0,113.1197,113.7646,112.9889,113.5963,36575.0
2018-01-30 11:00:00,121.57,121.69,120.92,120.98,27807.0,113.615,113.7272,113.0076,113.0636,27807.0
2018-01-30 11:30:00,120.93,121.35,120.87,121.06,24187.0,113.0169,113.4094,112.9608,113.1384,24187.0
2018-01-30 12:00:00,121.12,121.23,120.9,120.98,52338.0,113.1945,113.2973,112.9889,113.0636,52338.0
2018-01-30 12:30:00,120.98,121.25,120.86,121.06,27057.0,113.0636,113.316,112.9515,113.1384,27057.0
2018-01-30 13:00:00,121.04,121.18,120.3,120.37,53686.0,113.1197,113.2506,112.4281,112.4936,53686.0
2018-01-30 13:30:00,120.37,121.04,120.27,120.98,36499.0,112.4936,113.1197,112.4001,113.0636,36499.0
2018-01-30 14:00:00,120.97,121.11,120.75,120.96,24433.0,113.0543,113.1851,112.8487,113.045,24433.0
2018-01-30 14:30:00,120.98,120.98,120.46,120.84,32038.0,113.0636,113.0636,112.5777,112.9328,32038.0
2018-01-30 15:00:00,120.8,120.91,120.48,120.75,40365.0,112.8954,112.9982,112.5964,112.8487,40365.0
2018-01-30 15:30:00,120.76,121.03,120.71,120.72,103991.0,112.858,113.1104,112.8113,112.8207,103991.0
2018-01-31 09:30:00,121.6,123.06,121.22,122.25,109083.0,113.6431,115.0075,113.2879,114.2505,109083.0
2018-01-31 10:00:00,122.24,122.57,121.38,122.34,36185.0,114.2412,114.5496,113.4375,114.3347,36185.0
2018-01-31 10:30:00,122.26,122.44,121.95,122.09,21092.0,114.2599,114.4281,113.9702,114.101,21092.0
2018-01-31 11:00:00,122.08,122.72,122.08,122.51,26283.0,114.0917,114.6898,114.0917,114.4935,26283.0
2018-01-31 11:30:00,122.51,122.65,121.67,121.67,44380.0,114.4935,114.6244,113.7085,113.7085,44380.0
2018-01-31 12:00:00,121.67,122.1,121.52,122.04,41485.0,113.7085,114.1104,113.5683,114.0543,41485.0
2018-01-31 12:30:00,122.05,122.12,121.77,121.86,19571.0,114.0636,114.129,113.802,113.8861,19571.0
2018-01-31 13:00:00,121.85,122.34,121.85,122.25,21238.0,113.8767,114.3347,113.8767,114.2505,21238.0
2018-01-31 13:30:00,122.2,122.25,121.93,122.05,26999.0,114.2038,114.2505,113.9515,114.0636,26999.0
2018-01-31 14:00:00,122.05,122.3,121.2,121.37,46881.0,114.0636,114.2973,113.2692,113.4281,46881.0
2018-01-31 14:30:00,121.27,121.51,120.87,121.23,41191.0,113.3347,113.559,112.9608,113.2973,41191.0
2018-01-31 15:00:00,121.21,121.35,120.78,120.89,50197.0,113.2786,113.4094,112.8767,112.9795,50197.0
2018-01-31 15:30:00,120.93,121.31,120.66,120.87,132318.0,113.0169,113.3721,112.7646,112.9608,132318.0
2018-02-01 09:30:00,120.01,120.61,119.38,120.29,76036.0,112.1571,112.7179,111.5683,112.4188,76036.0
2018-02-01 10:00:00,120.43,121.04,120.12,120.82,57031.0,112.5496,113.1197,112.2599,112.9141,57031.0
2018-02-01 10:30:00,120.73,120.88,120.18,120.28,30782.0,112.83,112.9702,112.316,112.4095,30782.0
2018-02-01 11:00:00,120.25,121.05,120.25,120.94,45168.0,112.3814,113.1291,112.3814,113.0263,45168.0
2018-02-01 11:30:00,121.02,121.67,121.02,121.54,31948.0,113.101,113.7085,113.101,113.587,31948.0
2018-02-01 12:00:00,121.46,121.86,121.29,121.6,33430.0,113.5122,113.8861,113.3534,113.6431,33430.0
2018-02-01 12:30:00,121.64,121.77,121.37,121.58,19317.0,113.6805,113.802,113.4281,113.6244,19317.0
2018-02-01 13:00:00,121.62,121.91,121.44,121.56,16082.0,113.6618,113.9328,113.4935,113.6057,16082.0
2018-02-01 13:30:00,121.52,121.56,121.09,121.15,29791.0,113.5683,113.6057,113.1664,113.2225,29791.0
2018-02-01 14:00:00,121.24,121.38,120.87,121.35,32290.0,113.3066,113.4375,112.9608,113.4094,32290.0
2018-02-01 14:30:00,121.29,121.64,121.26,121.43,33772.0,113.3534,113.6805,113.3253,113.4842,33772.0
2018-02-01 15:00:00,121.42,121.55,120.79,120.8,37065.0,113.4749,113.5963,112.8861,112.8954,37065.0
2018-02-01 15:30:00,120.8,120.84,120.38,120.83,130487.0,112.8954,112.9328,112.5029,112.9235,130487.0
2018-02-02 09:30:00,119.9,120.1,118.56,119.28,111375.0,112.0543,112.2412,110.802,111.4749,111375.0
2018-02-02 10:00:00,119.34,120.1,118.67,119.87,444740.0,111.531,112.2412,110.9048,112.0263,444740.0
2018-02-02 10:30:00,119.79,120.72,119.66,120.72,46386.0,111.9515,112.8207,111.83,112.8207,46386.0
2018-02-02 11:00:00,120.76,120.78,119.52,119.85,49362.0,112.858,112.8767,111.6992,112.0076,49362.0
2018-02-02 11:30:00,119.79,120.2,119.59,120.0,44754.0,111.9515,112.3347,111.7646,112.1478,44754.0
2018-02-02 12:00:00,119.95,120.25,119.85,120.15,25510.0,112.101,112.3814,112.0076,112.288,25510.0
2018-02-02 12:30:00,120.13,120.15,119.68,119.68,28867.0,112.2693,112.288,111.8487,111.8487,28867.0
2018-02-02 13:00:00,119.7,119.76,119.29,119.4,34991.0,111.8674,111.9235,111.4842,111.587,34991.0
2018-02-02 13:30:00,119.4,119.57,118.96,119.07,58049.0,111.587,111.7459,111.1758,111.2786,58049.0
2018-02-02 14:00:00,119.13,119.14,118.39,118.8,135753.0,111.3347,111.344,110.6431,111.0263,135753.0
2018-02-02 14:30:00,118.8,118.88,117.75,117.8,203204.0,111.0263,111.1011,110.045,110.0917,203204.0
2018-02-02 15:00:00,117.84,118.57,117.75,118.49,136664.0,110.1291,110.8113,110.045,110.7366,136664.0
2018-02-02 15:30:00,118.48,118.63,117.96,118.19,191228.0,110.7272,110.8674,110.2413,110.4562,191228.0
2018-02-05 09:30:00,117.64,117.93,116.79,117.45,133633.0,109.9422,110.2132,109.1478,109.7646,133633.0
2018-02-05 10:00:00,117.54,118.12,117.38,118.05,197896.0,109.8487,110.3908,109.6992,110.3254,197896.0
2018-02-05 10:30:00,118.05,118.07,117.4,117.7,100371.0,110.3254,110.3441,109.7179,109.9983,100371.0
2018-02-05 11:00:00,117.71,117.88,116.98,117.28,65686.0,110.0076,110.1665,109.3254,109.6058,65686.0
2018-02-05 11:30:00,117.23,117.67,116.99,117.6,83313.0,109.559,109.9702,109.3347,109.9048,83313.0
2018-02-05 12:00:00,117.6,117.8,117.04,117.2,56776.0,109.9048,110.0917,109.3815,109.531,56776.0
2018-02-05 12:30:00,117.12,117.64,117.08,117.23,71394.0,109.4562,109.9422,109.4188,109.559,71394.0
2018-02-05 13:00:00,117.16,117.21,116.48,116.59,103134.0,109.4936,109.5403,108.8581,108.9609,103134.0
2018-02-05 13:30:00,116.63,117.2,116.47,117.2,84122.0,108.9983,109.531,108.8488,109.531,84122.0
2018-02-05 14:00:00,117.08,117.67,116.63,116.74,69916.0,109.4188,109.9702,108.9983,109.1011,69916.0
2018-02-05 14:30:00,116.73,116.99,115.98,115.98,88299.0,109.0917,109.3347,108.3908,108.3908,88299.0
2018-02-05 15:00:00,115.95,117.02,114.5,116.9,210582.0,108.3628,109.3628,107.0077,109.2506,210582.0
2018-02-05 15:30:00,116.94,117.08,114.62,114.64,440930.0,109.288,109.4188,107.1198,107.1385,440930.0
2018-02-06 09:30:00,113.08,115.35,111.42,114.87,110767.0,105.6806,107.802,104.1292,107.3535,110767.0
2018-02-06 10:00:00,114.88,115.96,113.79,114.16,105585.0,107.3628,108.3721,106.3441,106.6899,105585.0
2018-02-06 10:30:00,114.31,115.7,114.08,114.9,74404.0,106.8301,108.1291,106.6151,107.3815,74404.0
2018-02-06 11:00:00,114.9,115.21,114.45,114.52,66841.0,107.3815,107.6712,106.9609,107.0264,66841.0
2018-02-06 11:30:00,114.7,115.45,114.1,114.88,86549.0,107.1946,107.8955,106.6338,107.3628,86549.0
2018-02-06 12:00:00,114.88,115.9,114.62,115.9,64172.0,107.3628,108.3161,107.1198,108.3161,64172.0
2018-02-06 12:30:00,116.12,116.35,114.87,115.4,84235.0,108.5217,108.7366,107.3535,107.8488,84235.0
2018-02-06 13:00:00,115.36,115.5,114.7,114.85,43587.0,107.8114,107.9422,107.1946,107.3348,43587.0
2018-02-06 13:30:00,114.91,114.92,114.22,114.28,50224.0,107.3908,107.4002,106.746,106.8021,50224.0
2018-02-06 14:00:00,114.25,114.44,113.89,114.11,55094.0,106.774,106.9516,106.4376,106.6432,55094.0
2018-02-06 14:30:00,114.14,115.65,114.05,115.46,81631.0,106.6712,108.0824,106.5871,107.9048,81631.0
2018-02-06 15:00:00,115.5,116.29,115.28,115.62,127352.0,107.9422,108.6805,107.7366,108.0544,127352.0
2018-02-06 15:30:00,115.65,116.25,115.19,115.9,349663.0,108.0824,108.6432,107.6525,108.3161,349663.0
2018-02-07 09:30:00,115.86,118.77,115.83,118.76,118415.0,108.2787,110.9983,108.2506,110.9889,118415.0
2018-02-07 10:00:00,118.55,119.16,117.86,117.86,114003.0,110.7927,111.3627,110.1478,110.1478,114003.0
2018-02-07 10:30:00,117.86,118.14,117.02,117.71,110929.0,110.1478,110.4095,109.3628,110.0076,110929.0
2018-02-07 11:00:00,117.72,118.02,117.63,117.72,90111.0,110.017,110.2973,109.9329,110.017,90111.0
2018-02-07 11:30:00,117.57,117.98,117.23,117.45,67346.0,109.8768,110.26,109.559,109.7646,67346.0
2018-02-07 12:00:00,117.45,118.51,116.94,118.51,62906.0,109.7646,110.7553,109.288,110.7553,62906.0
2018-02-07 12:30:00,118.48,118.64,117.97,118.38,41473.0,110.7272,110.8768,110.2506,110.6338,41473.0
2018-02-07 13:00:00,118.44,118.6,117.73,118.07,62644.0,110.6899,110.8394,110.0263,110.3441,62644.0
2018-02-07 13:30:00,118.13,119.02,118.13,118.53,30703.0,110.4001,111.2319,110.4001,110.774,30703.0
2018-02-07 14:00:00,118.51,118.91,117.94,118.85,37447.0,110.7553,111.1291,110.2226,111.073,37447.0
2018-02-07 14:30:00,118.85,118.96,117.64,118.24,48077.0,111.073,111.1758,109.9422,110.5029,48077.0
2018-02-07 15:00:00,118.29,119.0,118.29,118.93,42221.0,110.5497,111.2132,110.5497,111.1478,42221.0
2018-02-07 15:30:00,118.93,119.06,117.93,117.94,170120.0,111.1478,111.2693,110.2132,110.2226,170120.0
2018-02-08 09:30:00,117.51,117.94,116.5,117.65,76729.0,110.0503,110.453,109.1044,110.1814,76729.0
2018-02-08 10:00:00,117.64,118.12,116.88,117.45,83715.0,110.172,110.6216,109.4603,109.9941,83715.0
2018-02-08 10:30:00,117.45,117.69,116.56,116.65,118828.0,109.9941,110.2188,109.1606,109.2449,118828.0
2018-02-08 11:00:00,116.65,117.32,116.36,116.57,77728.0,109.2449,109.8723,108.9733,109.1699,77728.0
2018-02-08 11:30:00,116.57,117.63,116.42,117.3,86080.0,109.1699,110.1627,109.0295,109.8536,86080.0
2018-02-08 12:00:00,117.29,117.34,116.04,116.29,45357.0,109.8442,109.8911,108.6736,108.9077,45357.0
2018-02-08 12:30:00,116.26,116.37,115.45,115.68,52391.0,108.8796,108.9826,108.121,108.3364,52391.0
2018-02-08 13:00:00,115.51,116.74,115.51,116.35,70470.0,108.1772,109.3292,108.1772,108.9639,70470.0
2018-02-08 13:30:00,116.2,117.55,116.18,117.07,103171.0,108.8234,110.0877,108.8047,109.6382,103171.0
2018-02-08 14:00:00,116.91,116.96,116.02,116.08,41616.0,109.4884,109.5352,108.6549,108.7111,41616.0
2018-02-08 14:30:00,116.01,116.08,115.29,115.69,75515.0,108.6455,108.7111,107.9712,108.3458,75515.0
2018-02-08 15:00:00,115.75,116.01,114.98,115.42,73341.0,108.402,108.6455,107.6809,108.093,73341.0
2018-02-08 15:30:00,115.35,115.46,114.29,114.8,423150.0,108.0274,108.1304,107.0347,107.5123,423150.0
2018-02-09 09:30:00,115.35,116.62,114.52,115.82,112468.0,108.0274,109.2168,107.2501,108.4676,112468.0
2018-02-09 10:00:00,115.91,116.13,115.39,115.86,97062.0,108.5518,108.7579,108.0649,108.505,97062.0
2018-02-09 10:30:00,115.79,115.79,113.98,115.21,63927.0,108.4395,108.4395,106.7444,107.8963,63927.0
2018-02-09 11:00:00,115.23,115.77,114.49,115.14,61985.0,107.915,108.4207,107.222,107.8307,61985.0
2018-02-09 11:30:00,115.12,115.49,114.44,114.49,58813.0,107.812,108.1585,107.1752,107.222,58813.0
2018-02-09 12:00:00,114.44,114.8,113.51,114.13,126050.0,107.1752,107.5123,106.3042,106.8848,126050.0
2018-02-09 12:30:00,114.13,114.4,113.45,114.36,164613.0,106.8848,107.1377,106.248,107.1002,164613.0
2018-02-09 13:00:00,114.36,114.36,113.16,113.33,116410.0,107.1002,107.1002,105.9764,106.1356,116410.0
2018-02-09 13:30:00,113.2,114.3,112.78,113.68,127195.0,106.0139,107.0441,105.6205,106.4634,127195.0
2018-02-09 14:00:00,113.89,115.31,113.88,114.51,69518.0,106.6601,107.9899,106.6507,107.2407,69518.0
2018-02-09 14:30:00,114.48,114.69,113.54,113.64,87308.0,107.2126,107.4093,106.3323,106.4259,87308.0
2018-02-09 15:00:00,113.68,114.94,113.27,114.64,86589.0,106.4634,107.6434,106.0794,107.3625,86589.0
2018-02-09 15:30:00,114.59,115.94,114.48,115.11,183100.0,107.3156,108.5799,107.2126,107.8026,183100.0
2018-02-12 09:30:00,115.52,116.38,114.63,114.74,54994.0,108.1866,108.992,107.3531,107.4561,54994.0
2018-02-12 10:00:00,114.85,115.49,114.45,114.89,41772.0,107.5591,108.1585,107.1845,107.5966,41772.0
2018-02-12 10:30:00,114.91,115.13,114.24,114.98,32801.0,107.6153,107.8214,106.9879,107.6809,32801.0
2018-02-12 11:00:00,114.92,115.33,114.56,115.28,38441.0,107.6247,108.0087,107.2875,107.9618,38441.0
2018-02-12 11:30:00,115.25,115.97,115.15,115.86,16846.0,107.9337,108.608,107.8401,108.505,16846.0
2018-02-12 12:00:00,115.98,116.29,115.65,116.22,28053.0,108.6174,108.9077,108.3084,108.8422,28053.0
2018-02-12 12:30:00,116.14,116.14,115.81,115.85,20512.0,108.7672,108.7672,108.4582,108.4957,20512.0
2018-02-12 13:00:00,115.88,116.4,115.73,116.4,23897.0,108.5238,109.0107,108.3833,109.0107,23897.0
2018-02-12 13:30:00,116.37,117.2,116.32,116.91,29191.0,108.9826,109.76,108.9358,109.4884,29191.0
2018-02-12 14:00:00,116.92,116.94,116.42,116.63,31727.0,109.4977,109.5165,109.0295,109.2261,31727.0
2018-02-12 14:30:00,116.61,116.81,115.86,116.07,45312.0,109.2074,109.3947,108.505,108.7017,45312.0
2018-02-12 15:00:00,116.03,116.53,115.89,116.2,53316.0,108.6642,109.1325,108.5331,108.8234,53316.0
2018-02-12 15:30:00,116.21,116.31,115.48,115.91,126522.0,108.8328,108.9265,108.1491,108.5518,126522.0
2018-02-13 09:30:00,115.16,115.57,114.63,114.92,125287.0,107.8495,108.2334,107.3531,107.6247,125287.0
2018-02-13 10:00:00,114.93,115.75,114.9,115.39,60099.0,107.6341,108.402,107.606,108.0649,60099.0
2018-02-13 10:30:00,115.4,116.2,115.2,116.0,45407.0,108.0742,108.8234,107.8869,108.6361,45407.0
2018-02-13 11:00:00,116.01,116.28,115.87,116.18,23656.0,108.6455,108.8984,108.5144,108.8047,23656.0
2018-02-13 11:30:00,116.22,116.52,115.95,116.5,29060.0,108.8422,109.1231,108.5893,109.1044,29060.0
2018-02-13 12:00:00,116.5,117.27,116.46,117.27,39388.0,109.1044,109.8255,109.0669,109.8255,39388.0
2018-02-13 12:30:00,117.23,117.43,116.88,117.21,17500.0,109.7881,109.9754,109.4603,109.7693,17500.0
2018-02-13 13:00:00,117.27,118.64,117.27,118.25,73803.0,109.8255,111.1085,109.8255,110.7433,73803.0
2018-02-13 13:30:00,118.22,118.84,118.0,118.66,42184.0,110.7152,111.2958,110.5092,111.1273,42184.0
2018-02-13 14:00:00,118.66,119.3,118.47,118.59,59419.0,111.1273,111.7266,110.9493,111.0617,59419.0
2018-02-13 14:30:00,118.6,119.0,118.38,118.83,24713.0,111.0711,111.4457,110.865,111.2865,24713.0
2018-02-13 15:00:00,118.84,118.85,118.04,118.2,44881.0,111.2958,111.3052,110.5466,110.6965,44881.0
2018-02-13 15:30:00,118.2,118.71,118.11,118.3,144080.0,110.6965,111.1741,110.6122,110.7901,144080.0
2018-02-14 09:30:00,117.62,118.23,116.9,117.49,37687.0,110.1533,110.7246,109.479,110.0315,37687.0
2018-02-14 10:00:00,117.34,118.42,117.05,118.22,47187.0,109.8911,110.9025,109.6195,110.7152,47187.0
2018-02-14 10:30:00,118.25,118.5,117.86,117.97,52923.0,110.7433,110.9774,110.3781,110.4811,52923.0
2018-02-14 11:00:00,118.03,118.62,117.97,118.57,25708.0,110.5373,111.0898,110.4811,111.043,25708.0
2018-02-14 11:30:00,118.52,118.72,118.13,118.29,75424.0,110.9962,111.1835,110.6309,110.7808,75424.0
2018-02-14 12:00:00,118.31,118.88,118.2,118.79,27786.0,110.7995,111.3333,110.6965,111.249,27786.0
2018-02-14 12:30:00,118.81,118.81,118.22,118.71,32878.0,111.2677,111.2677,110.7152,111.1741,32878.0
2018-02-14 13:00:00,118.62,119.03,118.2,118.59,53818.0,111.0898,111.4738,110.6965,111.0617,53818.0
2018-02-14 13:30:00,118.68,119.41,118.66,119.35,46281.0,111.146,111.8297,111.1273,111.7735,46281.0
2018-02-14 14:00:00,119.29,119.62,119.12,119.17,47474.0,111.7173,112.0263,111.5581,111.6049,47474.0
2018-02-14 14:30:00,119.16,119.94,119.16,119.92,46996.0,111.5955,112.326,111.5955,112.3073,46996.0
2018-02-14 15:00:00,119.93,120.35,119.7,120.09,67350.0,112.3167,112.71,112.1013,112.4665,67350.0
2018-02-14 15:30:00,120.06,120.16,119.72,120.0,154891.0,112.4384,112.532,112.12,112.3822,154891.0
2018-02-15 09:30:00,120.85,121.21,119.81,119.84,46146.0,113.1782,113.5154,112.2043,112.2324,46146.0
2018-02-15 10:00:00,119.83,119.95,118.74,118.83,61444.0,112.223,112.3354,111.2022,111.2865,61444.0
2018-02-15 10:30:00,118.77,118.9,117.85,117.85,46708.0,111.2303,111.352,110.3687,110.3687,46708.0
2018-02-15 11:00:00,117.83,118.53,117.5,118.53,46440.0,110.35,111.0055,110.0409,111.0055,46440.0
2018-02-15 11:30:00,118.63,119.01,118.41,118.55,40618.0,111.0992,111.4551,110.8931,111.0243,40618.0
2018-02-15 12:00:00,118.46,118.95,118.46,118.92,13444.0,110.94,111.3989,110.94,111.3708,13444.0
2018-02-15 12:30:00,118.93,119.41,118.93,119.06,28279.0,111.3801,111.8297,111.3801,111.5019,28279.0
2018-02-15 13:00:00,119.06,119.59,118.92,119.38,29851.0,111.5019,111.9982,111.3708,111.8016,29851.0
2018-02-15 13:30:00,119.43,119.75,119.3,119.73,15999.0,111.8484,112.1481,111.7266,112.1293,15999.0
2018-02-15 14:00:00,119.67,120.02,119.63,119.89,64505.0,112.0732,112.4009,112.0357,112.2792,64505.0
2018-02-15 14:30:00,119.88,120.07,119.38,119.53,36205.0,112.2698,112.4478,111.8016,111.942,36205.0
2018-02-15 15:00:00,119.58,120.43,119.5,120.28,66127.0,111.9889,112.7849,111.9139,112.6444,66127.0
2018-02-15 15:30:00,120.28,120.75,120.05,120.73,245659.0,112.6444,113.0846,112.429,113.0659,245659.0
2018-02-16 09:30:00,120.44,120.44,119.8,119.89,61630.0,112.7943,112.7943,112.1949,112.2792,61630.0
2018-02-16 10:00:00,119.8,120.65,119.72,120.36,27096.0,112.1949,112.9909,112.12,112.7194,27096.0
2018-02-16 10:30:00,120.44,120.83,120.27,120.46,11982.0,112.7943,113.1595,112.6351,112.813,11982.0
2018-02-16 11:00:00,120.57,121.1,120.28,120.9,22974.0,112.916,113.4124,112.6444,113.2251,22974.0
2018-02-16 11:30:00,120.96,121.52,120.93,121.52,15197.0,113.2813,113.8057,113.2532,113.8057,15197.0
2018-02-16 12:00:00,121.4,121.86,121.16,121.58,20036.0,113.6933,114.1241,113.4686,113.8619,20036.0
2018-02-16 12:30:00,121.62,121.93,121.39,121.48,15371.0,113.8994,114.1897,113.684,113.7683,15371.0
2018-02-16 13:00:00,121.57,121.6,121.01,121.12,15490.0,113.8525,113.8806,113.3281,113.4311,15490.0
2018-02-16 13:30:00,121.07,121.52,120.88,121.13,13174.0,113.3843,113.8057,113.2063,113.4405,13174.0
2018-02-16 14:00:00,121.16,121.36,120.52,120.73,15616.0,113.4686,113.6559,112.8692,113.0659,15616.0
2018-02-16 14:30:00,120.65,121.19,120.63,121.19,20344.0,112.9909,113.4967,112.9722,113.4967,20344.0
2018-02-16 15:00:00,121.18,121.49,120.76,120.93,25959.0,113.4873,113.7776,113.094,113.2532,25959.0
2018-02-16 15:30:00,120.95,121.08,120.51,120.59,118061.0,113.2719,113.3936,112.8598,112.9348,118061.0
2018-02-20 09:30:00,119.85,120.26,119.08,119.09,27482.0,112.2417,112.6257,111.5206,111.53,27482.0
2018-02-20 10:00:00,119.05,119.16,118.64,118.69,63337.0,111.4925,111.5955,111.1085,111.1554,63337.0
2018-02-20 10:30:00,118.68,119.29,118.36,118.38,51106.0,111.146,111.7173,110.8463,110.865,51106.0
2018-02-20 11:00:00,118.45,118.94,118.02,118.81,109675.0,110.9306,111.3895,110.5279,111.2677,109675.0
2018-02-20 11:30:00,118.76,119.25,118.46,119.23,27639.0,111.2209,111.6798,110.94,111.6611,27639.0
2018-02-20 12:00:00,119.31,119.41,118.95,118.95,20950.0,111.736,111.8297,111.3989,111.3989,20950.0
2018-02-20 12:30:00,118.97,119.41,118.97,119.32,28191.0,111.4176,111.8297,111.4176,111.7454,28191.0
2018-02-20 13:00:00,119.34,119.34,118.33,118.34,22915.0,111.7641,111.7641,110.8182,110.8276,22915.0
2018-02-20 13:30:00,118.33,118.57,118.15,118.33,55295.0,110.8182,111.043,110.6496,110.8182,55295.0
2018-02-20 14:00:00,118.34,118.51,117.85,117.94,49137.0,110.8276,110.9868,110.3687,110.453,49137.0
2018-02-20 14:30:00,117.94,118.57,117.91,118.05,49937.0,110.453,111.043,110.4249,110.556,49937.0
2018-02-20 15:00:00,118.0,118.05,117.44,117.8,82452.0,110.5092,110.556,109.9847,110.3219,82452.0
2018-02-20 15:30:00,117.85,118.42,117.58,118.21,204458.0,110.3687,110.9025,110.1158,110.7058,204458.0
2018-02-21 09:30:00,118.5,119.86,118.12,119.51,59783.0,110.9774,112.2511,110.6216,111.9233,59783.0
2018-02-21 10:00:00,119.59,120.41,119.4,120.36,25988.0,111.9982,112.7662,111.8203,112.7194,25988.0
2018-02-21 10:30:00,120.39,121.0,120.39,120.69,30198.0,112.7474,113.3187,112.7474,113.0284,30198.0
2018-02-21 11:00:00,120.69,120.79,120.39,120.52,41029.0,113.0284,113.1221,112.7474,112.8692,41029.0
2018-02-21 11:30:00,120.49,120.66,120.14,120.15,20542.0,112.8411,113.0003,112.5133,112.5227,20542.0
2018-02-21 12:00:00,120.22,120.33,119.56,119.81,45498.0,112.5882,112.6913,111.9701,112.2043,45498.0
2018-02-21 12:30:00,119.98,120.08,119.82,120.0,13683.0,112.3635,112.4571,112.2136,112.3822,13683.0
2018-02-21 13:00:00,120.02,120.09,119.83,119.83,27524.0,112.4009,112.4665,112.223,112.223,27524.0
2018-02-21 13:30:00,119.9,120.22,119.76,120.07,14601.0,112.2886,112.5882,112.1574,112.4478,14601.0
2018-02-21 14:00:00,120.04,120.61,120.0,120.38,34316.0,112.4197,112.9535,112.3822,112.7381,34316.0
2018-02-21 14:30:00,120.42,120.55,119.57,119.8,39625.0,112.7755,112.8973,111.9795,112.1949,39625.0
2018-02-21 15:00:00,119.61,119.67,119.19,119.57,25220.0,112.017,112.0732,111.6236,111.9795,25220.0
2018-02-21 15:30:00,119.64,119.87,118.96,119.0,115806.0,112.0451,112.2605,111.4082,111.4457,115806.0
2018-02-22 09:30:00,119.52,121.33,119.52,120.85,63272.0,111.9327,113.6278,111.9327,113.1782,63272.0
2018-02-22 10:00:00,120.87,121.57,120.55,121.12,35611.0,113.197,113.8525,112.8973,113.4311,35611.0
2018-02-22 10:30:00,121.14,121.59,120.97,121.2,44582.0,113.4498,113.8713,113.2906,113.506,44582.0
2018-02-22 11:00:00,121.15,121.55,121.01,121.28,25503.0,113.4592,113.8338,113.3281,113.581,25503.0
2018-02-22 11:30:00,121.3,121.79,121.28,121.69,17239.0,113.5997,114.0586,113.581,113.9649,17239.0
2018-02-22 12:00:00,121.69,121.76,121.38,121.52,18048.0,113.9649,114.0305,113.6746,113.8057,18048.0
2018-02-22 12:30:00,121.52,121.6,121.11,121.2,18089.0,113.8057,113.8806,113.4217,113.506,18089.0
2018-02-22 13:00:00,121.18,121.33,120.64,120.66,32360.0,113.4873,113.6278,112.9816,113.0003,32360.0
2018-02-22 13:30:00,120.67,120.68,119.65,119.96,38050.0,113.0097,113.019,112.0544,112.3447,38050.0
2018-02-22 14:00:00,119.85,120.07,119.38,119.94,51746.0,112.2417,112.4478,111.8016,112.326,51746.0
2018-02-22 14:30:00,119.95,119.97,118.96,119.03,52689.0,112.3354,112.3541,111.4082,111.4738,52689.0
2018-02-22 15:00:00,119.03,120.0,118.92,119.78,60546.0,111.4738,112.3822,111.3708,112.1762,60546.0
2018-02-22 15:30:00,119.8,120.17,119.39,119.72,143045.0,112.1949,112.5414,111.8109,112.12,143045.0
2018-02-23 09:30:00,120.54,120.96,120.41,120.59,19179.0,112.8879,113.2813,112.7662,112.9348,19179.0
2018-02-23 10:00:00,120.61,120.67,119.75,119.99,34864.0,112.9535,113.0097,112.1481,112.3728,34864.0
2018-02-23 10:30:00,120.0,120.53,119.89,120.38,18200.0,112.3822,112.8786,112.2792,112.7381,18200.0
2018-02-23 11:00:00,120.31,120.61,120.17,120.5,22671.0,112.6725,112.9535,112.5414,112.8505,22671.0
2018-02-23 11:30:00,120.45,120.5,119.86,120.1,26051.0,112.8036,112.8505,112.2511,112.4759,26051.0
2018-02-23 12:00:00,120.02,120.09,119.66,119.73,21265.0,112.4009,112.4665,112.0638,112.1293,21265.0
2018-02-23 12:30:00,119.73,119.93,119.57,119.75,13282.0,112.1293,112.3167,111.9795,112.1481,13282.0
2018-02-23 13:00:00,119.84,119.84,119.34,119.45,12800.0,112.2324,112.2324,111.7641,111.8671,12800.0
2018-02-23 13:30:00,119.45,119.56,119.07,119.29,23944.0,111.8671,111.9701,111.5112,111.7173,23944.0
2018-02-23 14:00:00,119.24,119.36,118.99,119.1,27644.0,111.6705,111.7828,111.4363,111.5393,27644.0
2018-02-23 14:30:00,119.09,120.26,119.09,120.26,30952.0,111.53,112.6257,111.53,112.6257,30952.0
2018-02-23 15:00:00,120.26,120.84,120.0,120.75,38971.0,112.6257,113.1689,112.3822,113.0846,38971.0
2018-02-23 15:30:00,120.85,121.17,120.68,121.11,103005.0,113.1782,113.4779,113.019,113.4217,103005.0
2018-02-26 09:30:00,121.79,121.93,121.0,121.17,63210.0,114.0586,114.1897,113.3187,113.4779,63210.0
2018-02-26 10:00:00,121.18,121.18,120.58,120.8,25729.0,113.4873,113.4873,112.9254,113.1314,25729.0
2018-02-26 10:30:00,120.83,121.05,120.58,120.58,16451.0,113.1595,113.3656,112.9254,112.9254,16451.0
2018-02-26 11:00:00,120.69,121.33,120.49,121.33,40619.0,113.0284,113.6278,112.8411,113.6278,40619.0
2018-02-26 11:30:00,121.41,121.62,121.19,121.62,10748.0,113.7027,113.8994,113.4967,113.8994,10748.0
2018-02-26 12:00:00,121.55,121.98,121.49,121.85,12918.0,113.8338,114.2365,113.7776,114.1148,12918.0
2018-02-26 12:30:00,121.97,122.28,121.64,122.24,14692.0,114.2271,114.5175,113.9181,114.48,14692.0
2018-02-26 13:00:00,122.15,122.61,121.96,122.49,31117.0,114.3957,114.8265,114.2178,114.7141,31117.0
2018-02-26 13:30:00,122.6,122.62,122.45,122.55,27297.0,114.8172,114.8359,114.6767,114.7703,27297.0
2018-02-26 14:00:00,122.55,122.78,122.45,122.67,39196.0,114.7703,114.9857,114.6767,114.8827,39196.0
2018-02-26 14:30:00,122.66,122.99,122.59,122.86,17390.0,114.8733,115.1824,114.8078,115.0606,17390.0
2018-02-26 15:00:00,122.91,123.41,122.83,123.32,32125.0,115.1075,115.5757,115.0326,115.4914,32125.0
2018-02-26 15:30:00,123.33,123.43,123.0,123.19,88785.0,115.5008,115.5945,115.1918,115.3697,88785.0
2018-02-27 09:30:00,123.17,124.16,123.08,123.34,38816.0,115.351,116.2781,115.2667,115.5102,38816.0
2018-02-27 10:00:00,123.38,123.71,122.91,123.37,26235.0,115.5476,115.8567,115.1075,115.5383,26235.0
2018-02-27 10:30:00,123.34,123.42,122.01,122.5,35130.0,115.5102,115.5851,114.2646,114.7235,35130.0
2018-02-27 11:00:00,122.49,123.19,122.28,122.65,23037.0,114.7141,115.3697,114.5175,114.864,23037.0
2018-02-27 11:30:00,122.74,123.03,122.22,122.35,11783.0,114.9483,115.2199,114.4613,114.583,11783.0
2018-02-27 12:00:00,122.33,122.55,122.03,122.09,17689.0,114.5643,114.7703,114.2833,114.3395,17689.0
2018-02-27 12:30:00,122.28,122.45,122.15,122.37,21934.0,114.5175,114.6767,114.3957,114.6018,21934.0
2018-02-27 13:00:00,122.34,122.52,122.18,122.38,22699.0,114.5737,114.7422,114.4238,114.6111,22699.0
2018-02-27 13:30:00,122.35,122.46,121.81,121.94,14864.0,114.583,114.686,114.0773,114.1991,14864.0
2018-02-27 14:00:00,121.89,122.03,121.37,121.51,30341.0,114.1522,114.2833,113.6652,113.7963,30341.0
2018-02-27 14:30:00,121.53,121.95,121.23,121.6,24334.0,113.8151,114.2084,113.5341,113.8806,24334.0
2018-02-27 15:00:00,121.66,121.66,120.78,120.85,44570.0,113.9368,113.9368,113.1127,113.1782,44570.0
2018-02-27 15:30:00,120.9,121.15,120.59,120.62,88604.0,113.2251,113.4592,112.9348,112.9628,88604.0
2018-02-28 09:30:00,120.9,121.03,119.96,120.13,50859.0,113.2251,113.3468,112.3447,112.504,50859.0
2018-02-28 10:00:00,120.17,121.19,119.69,121.19,47198.0,112.5414,113.4967,112.0919,113.4967,47198.0
2018-02-28 10:30:00,121.19,121.19,120.26,120.43,16817.0,113.4967,113.4967,112.6257,112.7849,16817.0
2018-02-28 11:00:00,120.43,120.43,119.9,120.21,14010.0,112.7849,112.7849,112.2886,112.5789,14010.0
2018-02-28 11:30:00,120.04,120.09,119.74,120.09,8724.0,112.4197,112.4665,112.1387,112.4665,8724.0
2018-02-28 12:00:00,120.06,120.33,120.02,120.16,9730.0,112.4384,112.6913,112.4009,112.532,9730.0
2018-02-28 12:30:00,120.09,120.55,120.05,120.45,10650.0,112.4665,112.8973,112.429,112.8036,10650.0
2018-02-28 13:00:00,120.44,120.44,120.11,120.28,11103.0,112.7943,112.7943,112.4852,112.6444,11103.0
2018-02-28 13:30:00,120.3,120.53,120.17,120.37,14089.0,112.6632,112.8786,112.5414,112.7287,14089.0
2018-02-28 14:00:00,120.42,120.71,120.42,120.55,12237.0,112.7755,113.0471,112.7755,112.8973,12237.0
2018-02-28 14:30:00,120.58,120.58,119.55,119.55,17770.0,112.9254,112.9254,111.9608,111.9608,17770.0
2018-02-28 15:00:00,119.62,119.77,119.02,119.25,53377.0,112.0263,112.1668,111.4644,111.6798,53377.0
2018-02-28 15:30:00,119.28,119.45,118.52,118.55,112389.0,111.7079,111.8671,110.9962,111.0243,112389.0
2018-03-01 09:30:00,118.53,118.96,117.73,118.67,48710.0,111.0055,111.4082,110.2563,111.1366,48710.0
2018-03-01 10:00:00,118.5,119.43,118.31,119.43,44858.0,110.9774,111.8484,110.7995,111.8484,44858.0
2018-03-01 10:30:00,119.44,119.81,119.15,119.15,18278.0,111.8578,112.2043,111.5862,111.5862,18278.0
2018-03-01 11:00:00,119.13,119.9,119.1,119.51,19478.0,111.5674,112.2886,111.5393,111.9233,19478.0
2018-03-01 11:30:00,119.53,120.17,119.4,120.11,19655.0,111.942,112.5414,111.8203,112.4852,19655.0
2018-03-01 12:00:00,120.03,120.03,119.26,119.51,39029.0,112.4103,112.4103,111.6892,111.9233,39029.0
2018-03-01 12:30:00,119.46,119.64,119.08,119.11,18381.0,111.8765,112.0451,111.5206,111.5487,18381.0
2018-03-01 13:00:00,119.08,119.08,118.22,118.88,35464.0,111.5206,111.5206,110.7152,111.3333,35464.0
2018-03-01 13:30:00,118.89,118.89,118.58,118.63,37667.0,111.3427,111.3427,111.0524,111.0992,37667.0
2018-03-01 14:00:00,118.61,118.8,117.83,118.2,97028.0,111.0804,111.2584,110.35,110.6965,97028.0
2018-03-01 14:30:00,118.23,118.54,117.85,118.42,62147.0,110.7246,111.0149,110.3687,110.9025,62147.0
2018-03-01 15:00:00,118.37,119.25,118.23,119.02,59254.0,110.8557,111.6798,110.7246,111.4644,59254.0
2018-03-01 15:30:00,119.03,119.12,118.48,118.54,207802.0,111.4738,111.5581,110.9587,111.0149,207802.0
2018-03-02 09:30:00,118.22,118.65,115.0,118.65,47078.0,110.7152,111.1179,107.6996,111.1179,47078.0
2018-03-02 10:00:00,118.51,118.88,117.98,118.11,60652.0,110.9868,111.3333,110.4904,110.6122,60652.0
2018-03-02 10:30:00,118.11,118.46,117.94,118.01,38995.0,110.6122,110.94,110.453,110.5185,38995.0
2018-03-02 11:00:00,117.95,118.52,117.72,118.52,37694.0,110.4623,110.9962,110.2469,110.9962,37694.0
2018-03-02 11:30:00,118.56,118.8,118.43,118.8,61751.0,111.0336,111.2584,110.9119,111.2584,61751.0
2018-03-02 12:00:00,118.73,118.96,118.6,118.89,45666.0,111.1928,111.4082,111.0711,111.3427,45666.0
2018-03-02 12:30:00,118.85,119.32,118.7,119.15,23115.0,111.3052,111.7454,111.1647,111.5862,23115.0
2018-03-02 13:00:00,119.13,119.15,118.5,118.7,56611.0,111.5674,111.5862,110.9774,111.1647,56611.0
2018-03-02 13:30:00,118.67,119.06,118.25,118.94,56398.0,111.1366,111.5019,110.7433,111.3895,56398.0
2018-03-02 14:00:00,119.01,119.79,118.97,119.55,128228.0,111.4551,112.1855,111.4176,111.9608,128228.0
2018-03-02 14:30:00,119.54,119.68,119.19,119.62,88097.0,111.9514,112.0825,111.6236,112.0263,88097.0
2018-03-02 15:00:00,119.63,119.8,119.29,119.6,81373.0,112.0357,112.1949,111.7173,112.0076,81373.0
2018-03-02 15:30:00,119.69,120.87,119.68,120.32,155771.0,112.0919,113.197,112.0825,112.6819,155771.0
2018-03-05 09:30:00,119.33,119.57,117.29,117.29,42800.0,111.7547,111.9795,109.8442,109.8442,42800.0
2018-03-05 10:00:00,117.43,117.79,117.0,117.58,77490.0,109.9754,110.3125,109.5727,110.1158,77490.0
2018-03-05 10:30:00,117.61,117.61,116.93,117.0,47966.0,110.1439,110.1439,109.5071,109.5727,47966.0
2018-03-05 11:00:00,117.1,117.95,117.08,117.92,35885.0,109.6663,110.4623,109.6476,110.4342,35885.0
2018-03-05 11:30:00,117.92,118.29,117.72,117.81,28556.0,110.4342,110.7808,110.2469,110.3312,28556.0
2018-03-05 12:00:00,117.81,118.21,117.81,117.94,53973.0,110.3312,110.7058,110.3312,110.453,53973.0
2018-03-05 12:30:00,117.96,117.96,117.49,117.66,23677.0,110.4717,110.4717,110.0315,110.1908,23677.0
2018-03-05 13:00:00,117.67,117.97,117.55,117.83,22458.0,110.2001,110.4811,110.0877,110.35,22458.0
2018-03-05 13:30:00,117.83,117.91,117.47,117.69,27975.0,110.35,110.4249,110.0128,110.2188,27975.0
2018-03-05 14:00:00,117.73,117.96,117.49,117.62,41201.0,110.2563,110.4717,110.0315,110.1533,41201.0
2018-03-05 14:30:00,117.64,117.78,117.15,117.21,104494.0,110.172,110.3031,109.7131,109.7693,104494.0
2018-03-05 15:00:00,117.2,117.73,117.02,117.63,130819.0,109.76,110.2563,109.5914,110.1627,130819.0
2018-03-05 15:30:00,117.64,118.13,117.32,117.41,262252.0,110.172,110.6309,109.8723,109.9566,262252.0
2018-03-06 09:30:00,117.91,118.83,117.66,118.69,54508.0,110.4249,111.2865,110.1908,111.1554,54508.0
2018-03-06 10:00:00,118.78,119.05,118.43,118.52,67515.0,111.2397,111.4925,110.9119,110.9962,67515.0
2018-03-06 10:30:00,118.62,118.62,117.41,117.55,43043.0,111.0898,111.0898,109.9566,110.0877,43043.0
2018-03-06 11:00:00,117.59,117.89,117.04,117.18,54904.0,110.1252,110.4062,109.6101,109.7412,54904.0
2018-03-06 11:30:00,117.15,117.6,117.09,117.5,35701.0,109.7131,110.1346,109.6569,110.0409,35701.0
2018-03-06 12:00:00,117.5,118.09,117.3,117.98,19600.0,110.0409,110.5935,109.8536,110.4904,19600.0
2018-03-06 12:30:00,117.97,118.43,117.93,118.41,53794.0,110.4811,110.9119,110.4436,110.8931,53794.0
2018-03-06 13:00:00,118.5,119.02,118.41,118.92,22907.0,110.9774,111.4644,110.8931,111.3708,22907.0
2018-03-06 13:30:00,118.88,118.91,118.0,118.21,21918.0,111.3333,111.3614,110.5092,110.7058,21918.0
2018-03-06 14:00:00,118.16,118.3,118.08,118.2,16790.0,110.659,110.7901,110.5841,110.6965,16790.0
2018-03-06 14:30:00,118.17,118.54,118.17,118.48,19392.0,110.6684,111.0149,110.6684,110.9587,19392.0
2018-03-06 15:00:00,118.43,118.64,118.14,118.56,26023.0,110.9119,111.1085,110.6403,111.0336,26023.0
2018-03-06 15:30:00,118.54,118.65,118.08,118.58,151034.0,111.0149,111.1179,110.5841,111.0524,151034.0
2018-03-07 09:30:00,117.85,118.5,117.2,117.38,31679.0,110.3687,110.9774,109.76,109.9285,31679.0
2018-03-07 10:00:00,117.27,118.58,117.16,118.58,25455.0,109.8255,111.0524,109.7225,111.0524,25455.0
2018-03-07 10:30:00,118.53,119.27,118.33,119.01,38112.0,111.0055,111.6985,110.8182,111.4551,38112.0
2018-03-07 11:00:00,119.04,119.04,118.19,118.21,21100.0,111.4831,111.4831,110.6871,110.7058,21100.0
2018-03-07 11:30:00,118.25,118.67,118.17,118.21,10919.0,110.7433,111.1366,110.6684,110.7058,10919.0
2018-03-07 12:00:00,117.95,118.38,117.95,118.1,16668.0,110.4623,110.865,110.4623,110.6028,16668.0
2018-03-07 12:30:00,118.16,118.73,118.08,118.6,16778.0,110.659,111.1928,110.5841,111.0711,16778.0
2018-03-07 13:00:00,118.44,118.62,118.15,118.44,27499.0,110.9212,111.0898,110.6496,110.9212,27499.0
2018-03-07 13:30:00,118.53,119.1,118.38,119.08,16090.0,111.0055,111.5393,110.865,111.5206,16090.0
2018-03-07 14:00:00,119.07,119.54,118.88,119.12,18499.0,111.5112,111.9514,111.3333,111.5581,18499.0
2018-03-07 14:30:00,119.09,119.42,118.96,119.15,21894.0,111.53,111.839,111.4082,111.5862,21894.0
2018-03-07 15:00:00,119.14,119.45,118.86,119.19,38548.0,111.5768,111.8671,111.3146,111.6236,38548.0
2018-03-07 15:30:00,119.28,119.4,118.64,118.88,112702.0,111.7079,111.8203,111.1085,111.3333,112702.0
2018-03-08 09:30:00,119.06,119.06,118.08,118.26,23664.0,111.5019,111.5019,110.5841,110.7527,23664.0
2018-03-08 10:00:00,118.37,118.66,117.9,118.08,41379.0,110.8557,111.1273,110.4155,110.5841,41379.0
2018-03-08 10:30:00,118.08,118.42,117.79,117.9,25216.0,110.5841,110.9025,110.3125,110.4155,25216.0
2018-03-08 11:00:00,117.91,118.37,117.72,117.87,47995.0,110.4249,110.8557,110.2469,110.3874,47995.0
2018-03-08 11:30:00,117.91,118.15,117.57,117.95,31765.0,110.4249,110.6496,110.1065,110.4623,31765.0
2018-03-08 12:00:00,117.92,117.92,117.38,117.56,37797.0,110.4342,110.4342,109.9285,110.0971,37797.0
2018-03-08 12:30:00,117.55,118.25,117.39,117.8,62511.0,110.0877,110.7433,109.9379,110.3219,62511.0
2018-03-08 13:00:00,117.85,117.97,117.67,117.77,22362.0,110.3687,110.4811,110.2001,110.2938,22362.0
2018-03-08 13:30:00,117.76,117.76,117.19,117.43,20048.0,110.2844,110.2844,109.7506,109.9754,20048.0
2018-03-08 14:00:00,117.45,117.9,117.14,117.87,29899.0,109.9941,110.4155,109.7038,110.3874,29899.0
2018-03-08 14:30:00,117.85,118.24,117.74,118.05,25907.0,110.3687,110.7339,110.2657,110.556,25907.0
2018-03-08 15:00:00,118.02,118.62,118.02,118.62,51657.0,110.5279,111.0898,110.5279,111.0898,51657.0
2018-03-08 15:30:00,118.63,118.75,118.2,118.7,114026.0,111.0992,111.2116,110.6965,111.1647,114026.0
2018-03-09 09:30:00,119.6,119.8,119.07,119.67,68053.0,112.0076,112.1949,111.5112,112.0732,68053.0
2018-03-09 10:00:00,119.78,120.1,119.59,120.02,87949.0,112.1762,112.4759,111.9982,112.4009,87949.0
2018-03-09 10:30:00,120.0,120.8,119.79,120.7,64792.0,112.3822,113.1314,112.1855,113.0378,64792.0
2018-03-09 11:00:00,120.69,121.05,120.61,121.0,65584.0,113.0284,113.3656,112.9535,113.3187,65584.0
2018-03-09 11:30:00,121.03,121.06,120.54,120.61,26398.0,113.3468,113.3749,112.8879,112.9535,26398.0
2018-03-09 12:00:00,120.67,121.3,120.61,121.3,22454.0,113.0097,113.5997,112.9535,113.5997,22454.0
2018-03-09 12:30:00,121.29,121.45,121.21,121.26,24909.0,113.5903,113.7402,113.5154,113.5622,24909.0
2018-03-09 13:00:00,121.2,121.34,121.11,121.25,25504.0,113.506,113.6371,113.4217,113.5529,25504.0
2018-03-09 13:30:00,121.28,121.59,121.08,121.31,30988.0,113.581,113.8713,113.3936,113.609,30988.0
2018-03-09 14:00:00,121.33,121.38,121.12,121.21,26640.0,113.6278,113.6746,113.4311,113.5154,26640.0
2018-03-09 14:30:00,121.17,121.27,121.11,121.18,23614.0,113.4779,113.5716,113.4217,113.4873,23614.0
2018-03-09 15:00:00,121.24,121.38,120.98,121.29,29137.0,113.5435,113.6746,113.3,113.5903,29137.0
2018-03-09 15:30:00,121.41,121.9,121.41,121.79,90136.0,113.7027,114.1616,113.7027,114.0586,90136.0
2018-03-12 09:30:00,122.03,122.55,121.38,121.71,25101.0,114.2833,114.7703,113.6746,113.9837,25101.0
2018-03-12 10:00:00,121.71,121.72,120.94,121.46,41496.0,113.9837,113.993,113.2625,113.7495,41496.0
2018-03-12 10:30:00,121.43,121.52,120.59,120.59,21512.0,113.7214,113.8057,112.9348,112.9348,21512.0
2018-03-12 11:00:00,120.66,120.82,120.18,120.28,33606.0,113.0003,113.1502,112.5508,112.6444,33606.0
2018-03-12 11:30:00,120.3,120.93,120.3,120.89,19421.0,112.6632,113.2532,112.6632,113.2157,19421.0
2018-03-12 12:00:00,120.89,121.14,120.84,121.0,22246.0,113.2157,113.4498,113.1689,113.3187,22246.0
2018-03-12 12:30:00,121.04,121.07,120.76,120.84,10315.0,113.3562,113.3843,113.094,113.1689,10315.0
2018-03-12 13:00:00,120.88,120.96,120.76,120.88,11060.0,113.2063,113.2813,113.094,113.2063,11060.0
2018-03-12 13:30:00,120.92,121.3,120.86,121.04,9700.0,113.2438,113.5997,113.1876,113.3562,9700.0
2018-03-12 14:00:00,121.05,121.26,120.97,121.01,16174.0,113.3656,113.5622,113.2906,113.3281,16174.0
2018-03-12 14:30:00,121.01,121.03,120.65,120.68,15926.0,113.3281,113.3468,112.9909,113.019,15926.0
2018-03-12 15:00:00,120.7,121.19,120.7,121.09,24023.0,113.0378,113.4967,113.0378,113.403,24023.0
2018-03-12 15:30:00,121.1,121.18,120.82,120.82,67569.0,113.4124,113.4873,113.1502,113.1502,67569.0
2018-03-13 09:30:00,121.19,122.0,121.13,121.87,40091.0,113.4967,114.2552,113.4405,114.1335,40091.0
2018-03-13 10:00:00,121.94,122.41,121.86,122.07,39381.0,114.1991,114.6392,114.1241,114.3208,39381.0
2018-03-13 10:30:00,122.13,122.29,121.58,121.81,25685.0,114.377,114.5268,113.8619,114.0773,25685.0
2018-03-13 11:00:00,121.78,122.39,121.62,122.0,17466.0,114.0492,114.6205,113.8994,114.2552,17466.0
2018-03-13 11:30:00,122.09,122.25,121.88,122.06,32490.0,114.3395,114.4894,114.1429,114.3114,32490.0
2018-03-13 12:00:00,122.13,122.31,121.67,122.15,42424.0,114.377,114.5456,113.9462,114.3957,42424.0
2018-03-13 12:30:00,122.15,122.61,122.1,122.29,29585.0,114.3957,114.8265,114.3489,114.5268,29585.0
2018-03-13 13:00:00,122.36,122.41,121.86,121.98,30660.0,114.5924,114.6392,114.1241,114.2365,30660.0
2018-03-13 13:30:00,121.98,122.57,121.98,122.57,30508.0,114.2365,114.7891,114.2365,114.7891,30508.0
2018-03-13 14:00:00,122.52,122.71,122.25,122.53,74347.0,114.7422,114.9202,114.4894,114.7516,74347.0
2018-03-13 14:30:00,122.53,122.73,122.02,122.38,139985.0,114.7516,114.9389,114.274,114.6111,139985.0
2018-03-13 15:00:00,122.37,122.45,121.68,121.78,53182.0,114.6018,114.6767,113.9556,114.0492,53182.0
2018-03-13 15:30:00,121.8,122.13,121.76,121.99,101695.0,114.0679,114.377,114.0305,114.2459,101695.0
2018-03-14 09:30:00,122.59,122.59,120.75,120.86,48247.0,114.8078,114.8078,113.0846,113.1876,48247.0
2018-03-14 10:00:00,121.0,121.33,120.35,120.52,23734.0,113.3187,113.6278,112.71,112.8692,23734.0
2018-03-14 10:30:00,120.53,120.72,120.05,120.16,23143.0,112.8786,113.0565,112.429,112.532,23143.0
2018-03-14 11:00:00,120.13,120.52,120.09,120.39,13758.0,112.504,112.8692,112.4665,112.7474,13758.0
2018-03-14 11:30:00,120.31,120.46,119.83,120.09,28700.0,112.6725,112.813,112.223,112.4665,28700.0
2018-03-14 12:00:00,120.09,120.29,119.98,120.11,27790.0,112.4665,112.6538,112.3635,112.4852,27790.0
2018-03-14 12:30:00,120.16,120.67,120.15,120.43,11013.0,112.532,113.0097,112.5227,112.7849,11013.0
2018-03-14 13:00:00,120.32,120.32,120.0,120.08,26264.0,112.6819,112.6819,112.3822,112.4571,26264.0
2018-03-14 13:30:00,120.14,121.15,120.14,121.0,12500.0,112.5133,113.4592,112.5133,113.3187,12500.0
2018-03-14 14:00:00,120.95,121.01,120.65,120.82,24367.0,113.2719,113.3281,112.9909,113.1502,24367.0
2018-03-14 14:30:00,120.79,120.89,120.2,120.43,18536.0,113.1221,113.2157,112.5695,112.7849,18536.0
2018-03-14 15:00:00,120.43,120.47,119.85,119.86,36541.0,112.7849,112.8224,112.2417,112.2511,36541.0
2018-03-14 15:30:00,119.87,119.95,119.62,119.82,71340.0,112.2605,112.3354,112.0263,112.2136,71340.0
2018-03-15 09:30:00,119.8,120.8,118.82,118.82,38445.0,112.1949,113.1314,111.2771,111.2771,38445.0
2018-03-15 10:00:00,118.8,119.41,118.62,118.78,32997.0,111.2584,111.8297,111.0898,111.2397,32997.0
2018-03-15 10:30:00,118.84,119.32,118.84,119.27,16230.0,111.2958,111.7454,111.2958,111.6985,16230.0
2018-03-15 11:00:00,119.28,120.18,119.25,120.08,12217.0,111.7079,112.5508,111.6798,112.4571,12217.0
2018-03-15 11:30:00,120.11,120.29,119.6,119.7,21646.0,112.4852,112.6538,112.0076,112.1013,21646.0
2018-03-15 12:00:00,119.68,120.05,119.38,120.0,18802.0,112.0825,112.429,111.8016,112.3822,18802.0
2018-03-15 12:30:00,119.9,119.95,119.3,119.81,32627.0,112.2886,112.3354,111.7266,112.2043,32627.0
2018-03-15 13:00:00,119.91,120.32,119.91,120.32,15269.0,112.2979,112.6819,112.2979,112.6819,15269.0
2018-03-15 13:30:00,120.35,120.35,119.74,119.75,19716.0,112.71,112.71,112.1387,112.1481,19716.0
2018-03-15 14:00:00,119.59,120.0,119.4,119.64,29644.0,111.9982,112.3822,111.8203,112.0451,29644.0
2018-03-15 14:30:00,119.73,119.73,119.46,119.61,16600.0,112.1293,112.1293,111.8765,112.017,16600.0
2018-03-15 15:00:00,119.61,119.8,119.5,119.5,27330.0,112.017,112.1949,111.9139,111.9139,27330.0
2018-03-15 15:30:00,119.58,120.03,119.56,119.78,65342.0,111.9889,112.4103,111.9701,112.1762,65342.0
2018-03-16 09:30:00,119.88,120.17,119.23,119.73,127457.0,112.2698,112.5414,111.6611,112.1293,127457.0
2018-03-16 10:00:00,119.76,120.0,119.61,119.91,23174.0,112.1574,112.3822,112.017,112.2979,23174.0
2018-03-16 10:30:00,120.0,120.6,119.92,120.41,53927.0,112.3822,112.9441,112.3073,112.7662,53927.0
2018-03-16 11:00:00,120.42,120.86,120.27,120.86,37045.0,112.7755,113.1876,112.6351,113.1876,37045.0
2018-03-16 11:30:00,120.85,120.92,120.11,120.11,25298.0,113.1782,113.2438,112.4852,112.4852,25298.0
2018-03-16 12:00:00,120.1,120.67,119.95,120.52,22226.0,112.4759,113.0097,112.3354,112.8692,22226.0
2018-03-16 12:30:00,120.54,120.71,120.39,120.58,21318.0,112.8879,113.0471,112.7474,112.9254,21318.0
2018-03-16 13:00:00,120.61,120.64,120.31,120.35,10451.0,112.9535,112.9816,112.6725,112.71,10451.0
2018-03-16 13:30:00,120.31,120.48,119.93,119.98,19847.0,112.6725,112.8317,112.3167,112.3635,19847.0
2018-03-16 14:00:00,120.0,120.29,119.98,120.22,13157.0,112.3822,112.6538,112.3635,112.5882,13157.0
2018-03-16 14:30:00,120.18,120.26,120.08,120.23,11112.0,112.5508,112.6257,112.4571,112.5976,11112.0
2018-03-16 15:00:00,120.26,120.36,120.05,120.36,12676.0,112.6257,112.7194,112.429,112.7194,12676.0
2018-03-16 15:30:00,120.39,120.6,120.27,120.3,141162.0,112.7474,112.9441,112.6351,112.6632,141162.0
2018-03-19 09:30:00,120.15,120.91,119.49,120.82,70799.0,112.5227,113.2344,111.9046,113.1502,70799.0
2018-03-19 10:00:00,120.81,120.87,120.31,120.59,37120.0,113.1408,113.197,112.6725,112.9348,37120.0
2018-03-19 10:30:00,120.56,120.62,119.89,119.98,25917.0,112.9067,112.9628,112.2792,112.3635,25917.0
2018-03-19 11:00:00,119.97,120.17,119.81,120.1,13939.0,112.3541,112.5414,112.2043,112.4759,13939.0
2018-03-19 11:30:00,120.0,120.03,119.59,119.63,13459.0,112.3822,112.4103,111.9982,112.0357,13459.0
2018-03-19 12:00:00,119.55,119.99,119.5,119.76,35716.0,111.9608,112.3728,111.9139,112.1574,35716.0
2018-03-19 12:30:00,119.77,119.81,119.43,119.62,10523.0,112.1668,112.2043,111.8484,112.0263,10523.0
2018-03-19 13:00:00,119.61,119.61,118.91,119.12,11717.0,112.017,112.017,111.3614,111.5581,11717.0
2018-03-19 13:30:00,119.14,119.27,118.84,119.27,21386.0,111.5768,111.6985,111.2958,111.6985,21386.0
2018-03-19 14:00:00,119.38,119.6,119.25,119.43,17106.0,111.8016,112.0076,111.6798,111.8484,17106.0
2018-03-19 14:30:00,119.4,119.7,119.03,119.67,19305.0,111.8203,112.1013,111.4738,112.0732,19305.0
2018-03-19 15:00:00,119.67,120.25,119.51,120.06,30673.0,112.0732,112.6163,111.9233,112.4384,30673.0
2018-03-19 15:30:00,120.09,120.35,119.98,120.2,84808.0,112.4665,112.71,112.3635,112.5695,84808.0
2018-03-20 09:30:00,121.04,122.27,120.54,120.81,62447.0,113.3562,114.5081,112.8879,113.1408,62447.0
2018-03-20 10:00:00,120.98,121.0,120.5,120.57,54138.0,113.3,113.3187,112.8505,112.916,54138.0
2018-03-20 10:30:00,120.58,121.09,120.58,120.75,47712.0,112.9254,113.403,112.9254,113.0846,47712.0
2018-03-20 11:00:00,120.75,121.1,120.61,120.92,24264.0,113.0846,113.4124,112.9535,113.2438,24264.0
2018-03-20 11:30:00,120.98,121.1,120.7,121.09,11947.0,113.3,113.4124,113.0378,113.403,11947.0
2018-03-20 12:00:00,121.1,121.11,120.86,120.91,12640.0,113.4124,113.4217,113.1876,113.2344,12640.0
2018-03-20 12:30:00,120.89,120.99,120.81,120.86,9459.0,113.2157,113.3094,113.1408,113.1876,9459.0
2018-03-20 13:00:00,120.85,120.99,120.81,120.88,10681.0,113.1782,113.3094,113.1408,113.2063,10681.0
2018-03-20 13:30:00,120.8,120.86,120.72,120.72,9702.0,113.1314,113.1876,113.0565,113.0565,9702.0
2018-03-20 14:00:00,120.68,120.92,120.53,120.89,17900.0,113.019,113.2438,112.8786,113.2157,17900.0
2018-03-20 14:30:00,120.87,121.08,120.85,121.02,30720.0,113.197,113.3936,113.1782,113.3375,30720.0
2018-03-20 15:00:00,121.02,121.05,120.65,120.75,24161.0,113.3375,113.3656,112.9909,113.0846,24161.0
2018-03-20 15:30:00,120.73,120.86,120.5,120.76,56953.0,113.0659,113.1876,112.8505,113.094,56953.0
2018-03-21 09:30:00,120.93,121.77,120.54,121.06,32764.0,113.2532,114.0398,112.8879,113.3749,32764.0
2018-03-21 10:00:00,120.94,121.06,120.54,120.54,12147.0,113.2625,113.3749,112.8879,112.8879,12147.0
2018-03-21 10:30:00,120.63,121.39,120.55,121.22,19700.0,112.9722,113.684,112.8973,113.5248,19700.0
2018-03-21 11:00:00,121.22,121.56,121.13,121.56,13661.0,113.5248,113.8432,113.4405,113.8432,13661.0
2018-03-21 11:30:00,121.63,122.08,121.61,121.92,12448.0,113.9087,114.3302,113.89,114.1803,12448.0
2018-03-21 12:00:00,121.92,122.16,121.62,121.89,57338.0,114.1803,114.4051,113.8994,114.1522,57338.0
2018-03-21 12:30:00,121.92,122.0,121.76,121.84,8951.0,114.1803,114.2552,114.0305,114.1054,8951.0
2018-03-21 13:00:00,121.77,121.83,121.57,121.75,42188.0,114.0398,114.096,113.8525,114.0211,42188.0
2018-03-21 13:30:00,121.74,122.1,121.64,121.91,21499.0,114.0117,114.3489,113.9181,114.171,21499.0
2018-03-21 14:00:00,122.02,122.2,121.39,121.65,28347.0,114.274,114.4425,113.684,113.9275,28347.0
2018-03-21 14:30:00,121.68,121.82,120.67,121.15,36612.0,113.9556,114.0867,113.0097,113.4592,36612.0
2018-03-21 15:00:00,121.12,121.8,121.08,121.39,27034.0,113.4311,114.0679,113.3936,113.684,27034.0
2018-03-21 15:30:00,121.39,121.59,120.54,120.59,104121.0,113.684,113.8713,112.8879,112.9348,104121.0
2018-03-22 09:30:00,119.99,120.64,119.29,119.4,45501.0,112.3728,112.9816,111.7173,111.8203,45501.0
2018-03-22 10:00:00,119.47,120.21,119.4,119.79,26490.0,111.8859,112.5789,111.8203,112.1855,26490.0
2018-03-22 10:30:00,119.84,119.91,118.97,119.1,17044.0,112.2324,112.2979,111.4176,111.5393,17044.0
2018-03-22 11:00:00,119.05,119.2,118.6,118.81,20274.0,111.4925,111.633,111.0711,111.2677,20274.0
2018-03-22 11:30:00,118.86,119.08,118.47,118.7,25840.0,111.3146,111.5206,110.9493,111.1647,25840.0
2018-03-22 12:00:00,118.7,119.65,118.61,119.65,30332.0,111.1647,112.0544,111.0804,112.0544,30332.0
2018-03-22 12:30:00,119.6,119.87,119.49,119.58,25519.0,112.0076,112.2605,111.9046,111.9889,25519.0
2018-03-22 13:00:00,119.5,119.94,119.15,119.88,29387.0,111.9139,112.326,111.5862,112.2698,29387.0
2018-03-22 13:30:00,119.88,120.2,119.8,119.91,9898.0,112.2698,112.5695,112.1949,112.2979,9898.0
2018-03-22 14:00:00,119.97,120.02,119.25,119.32,10847.0,112.3541,112.4009,111.6798,111.7454,10847.0
2018-03-22 14:30:00,119.23,119.59,119.22,119.48,30646.0,111.6611,111.9982,111.6517,111.8952,30646.0
2018-03-22 15:00:00,119.46,119.78,118.96,118.96,90529.0,111.8765,112.1762,111.4082,111.4082,90529.0
2018-03-22 15:30:00,118.95,119.03,118.6,118.83,320655.0,111.3989,111.4738,111.0711,111.2865,320655.0
2018-03-23 09:30:00,118.8,119.51,117.94,118.74,31325.0,111.2584,111.9233,110.453,111.2022,31325.0
2018-03-23 10:00:00,118.93,119.11,118.5,118.67,73976.0,111.3801,111.5487,110.9774,111.1366,73976.0
2018-03-23 10:30:00,118.67,118.94,118.38,118.92,28666.0,111.1366,111.3895,110.865,111.3708,28666.0
2018-03-23 11:00:00,118.96,119.0,118.6,118.88,46585.0,111.4082,111.4457,111.0711,111.3333,46585.0
2018-03-23 11:30:00,118.81,118.95,118.45,118.67,34991.0,111.2677,111.3989,110.9306,111.1366,34991.0
2018-03-23 12:00:00,118.64,118.89,118.5,118.73,46813.0,111.1085,111.3427,110.9774,111.1928,46813.0
2018-03-23 12:30:00,118.65,118.95,118.44,118.88,15898.0,111.1179,111.3989,110.9212,111.3333,15898.0
2018-03-23 13:00:00,118.8,119.4,118.75,119.4,12107.0,111.2584,111.8203,111.2116,111.8203,12107.0
2018-03-23 13:30:00,119.39,119.49,118.89,119.29,20296.0,111.8109,111.9046,111.3427,111.7173,20296.0
2018-03-23 14:00:00,119.34,119.44,118.43,118.52,21021.0,111.7641,111.8578,110.9119,110.9962,21021.0
2018-03-23 14:30:00,118.51,118.52,117.71,117.87,75535.0,110.9868,110.9962,110.2376,110.3874,75535.0
2018-03-23 15:00:00,117.91,118.35,117.77,117.94,73826.0,110.4249,110.837,110.2938,110.453,73826.0
2018-03-23 15:30:00,117.86,118.13,116.83,118.01,427815.0,110.3781,110.6309,109.4134,110.5185,427815.0
2018-03-26 09:30:00,119.77,120.49,118.53,120.03,65660.0,112.1668,112.8411,111.0055,112.4103,65660.0
2018-03-26 10:00:00,120.06,120.19,119.09,119.09,76888.0,112.4384,112.5601,111.53,111.53,76888.0
2018-03-26 10:30:00,119.06,119.17,118.69,118.74,34178.0,111.5019,111.6049,111.1554,111.2022,34178.0
2018-03-26 11:00:00,118.75,118.83,117.85,118.06,49686.0,111.2116,111.2865,110.3687,110.5654,49686.0
2018-03-26 11:30:00,118.04,119.0,117.93,118.64,28915.0,110.5466,111.4457,110.4436,111.1085,28915.0
2018-03-26 12:00:00,118.63,119.29,118.53,118.92,36856.0,111.0992,111.7173,111.0055,111.3708,36856.0
2018-03-26 12:30:00,118.92,119.24,118.56,118.7,30576.0,111.3708,111.6705,111.0336,111.1647,30576.0
2018-03-26 13:00:00,118.68,119.23,118.61,118.65,24183.0,111.146,111.6611,111.0804,111.1179,24183.0
2018-03-26 13:30:00,118.7,118.92,118.49,118.65,19603.0,111.1647,111.3708,110.9681,111.1179,19603.0
2018-03-26 14:00:00,118.74,119.41,118.68,119.33,23972.0,111.2022,111.8297,111.146,111.7547,23972.0
2018-03-26 14:30:00,119.42,119.8,119.27,119.58,36285.0,111.839,112.1949,111.6985,111.9889,36285.0
2018-03-26 15:00:00,119.5,120.17,119.5,120.17,34465.0,111.9139,112.5414,111.9139,112.5414,34465.0
2018-03-26 15:30:00,120.18,120.41,120.01,120.17,106590.0,112.5508,112.7662,112.3916,112.5414,106590.0
2018-03-27 09:30:00,120.57,122.31,119.37,119.77,43252.0,112.916,114.5456,111.7922,112.1668,43252.0
2018-03-27 10:00:00,119.87,120.15,119.38,119.47,32635.0,112.2605,112.5227,111.8016,111.8859,32635.0
2018-03-27 10:30:00,119.55,119.6,119.05,119.18,30299.0,111.9608,112.0076,111.4925,111.6143,30299.0
2018-03-27 11:00:00,119.15,119.15,118.53,118.99,43437.0,111.5862,111.5862,111.0055,111.4363,43437.0
2018-03-27 11:30:00,119.05,119.53,118.95,119.45,38333.0,111.4925,111.942,111.3989,111.8671,38333.0
2018-03-27 12:00:00,119.33,119.65,119.3,119.39,17656.0,111.7547,112.0544,111.7266,111.8109,17656.0
2018-03-27 12:30:00,119.34,119.66,119.12,119.55,23191.0,111.7641,112.0638,111.5581,111.9608,23191.0
2018-03-27 13:00:00,119.65,119.87,119.38,119.39,16563.0,112.0544,112.2605,111.8016,111.8109,16563.0
2018-03-27 13:30:00,119.4,119.5,118.94,119.25,38469.0,111.8203,111.9139,111.3895,111.6798,38469.0
2018-03-27 14:00:00,119.26,119.39,118.69,118.72,23232.0,111.6892,111.8109,111.1554,111.1835,23232.0
2018-03-27 14:30:00,118.76,118.85,117.45,117.45,77914.0,111.2209,111.3052,109.9941,109.9941,77914.0
2018-03-27 15:00:00,117.47,117.48,115.94,115.94,130172.0,110.0128,110.0222,108.5799,108.5799,130172.0
2018-03-27 15:30:00,115.97,116.06,114.69,114.98,337661.0,108.608,108.6923,107.4093,107.6809,337661.0
2018-03-28 09:30:00,115.0,115.36,112.55,114.52,130239.0,107.6996,108.0368,105.4051,107.2501,130239.0
2018-03-28 10:00:00,114.52,115.63,114.41,115.06,106323.0,107.2501,108.2896,107.1471,107.7558,106323.0
2018-03-28 10:30:00,115.04,115.21,114.14,114.53,63818.0,107.7371,107.8963,106.8942,107.2595,63818.0
2018-03-28 11:00:00,114.57,115.61,114.57,115.19,40635.0,107.2969,108.2709,107.2969,107.8776,40635.0
2018-03-28 11:30:00,115.2,115.97,114.86,115.63,36241.0,107.8869,108.608,107.5685,108.2896,36241.0
2018-03-28 12:00:00,115.77,116.68,115.66,116.06,44656.0,108.4207,109.273,108.3177,108.6923,44656.0
2018-03-28 12:30:00,116.07,116.58,115.16,115.16,45381.0,108.7017,109.1793,107.8495,107.8495,45381.0
2018-03-28 13:00:00,115.2,115.69,115.01,115.53,58464.0,107.8869,108.3458,107.709,108.196,58464.0
2018-03-28 13:30:00,115.6,115.83,115.18,115.33,35295.0,108.2615,108.4769,107.8682,108.0087,35295.0
2018-03-28 14:00:00,115.42,115.58,114.69,114.93,34021.0,108.093,108.2428,107.4093,107.6341,34021.0
2018-03-28 14:30:00,114.91,115.61,114.74,114.83,37518.0,107.6153,108.2709,107.4561,107.5404,37518.0
2018-03-28 15:00:00,114.77,114.92,114.05,114.86,58406.0,107.4842,107.6247,106.8099,107.5685,58406.0
2018-03-28 15:30:00,114.86,115.34,114.75,114.91,125543.0,107.5685,108.018,107.4655,107.6153,125543.0
2018-03-29 09:30:00,115.74,117.04,114.7,116.23,43264.0,108.3926,109.6101,107.4187,108.8515,43264.0
2018-03-29 10:00:00,116.34,116.72,115.92,116.36,36390.0,108.9545,109.3104,108.5612,108.9733,36390.0
2018-03-29 10:30:00,116.49,117.18,116.3,116.99,25409.0,109.095,109.7412,108.9171,109.5633,25409.0
2018-03-29 11:00:00,117.05,117.33,116.69,116.94,30968.0,109.6195,109.8817,109.2823,109.5165,30968.0
2018-03-29 11:30:00,116.86,117.41,116.7,117.29,24276.0,109.4415,109.9566,109.2917,109.8442,24276.0
2018-03-29 12:00:00,117.19,117.32,116.73,116.88,68480.0,109.7506,109.8723,109.3198,109.4603,68480.0
2018-03-29 12:30:00,116.92,117.29,116.75,117.23,16676.0,109.4977,109.8442,109.3385,109.7881,16676.0
2018-03-29 13:00:00,117.2,117.54,117.04,117.54,20717.0,109.76,110.0784,109.6101,110.0784,20717.0
2018-03-29 13:30:00,117.47,118.1,117.47,117.9,23215.0,110.0128,110.6028,110.0128,110.4155,23215.0
2018-03-29 14:00:00,117.87,118.1,117.54,117.77,27776.0,110.3874,110.6028,110.0784,110.2938,27776.0
2018-03-29 14:30:00,117.78,118.48,117.78,118.07,31050.0,110.3031,110.9587,110.3031,110.5747,31050.0
2018-03-29 15:00:00,118.02,118.35,117.21,117.5,66762.0,110.5279,110.837,109.7693,110.0409,66762.0
2018-03-29 15:30:00,117.48,117.56,117.02,117.15,139394.0,110.0222,110.0971,109.5914,109.7131,139394.0
2018-04-02 09:30:00,118.27,119.54,117.42,117.82,63443.0,110.762,111.9514,109.966,110.3406,63443.0
2018-04-02 10:00:00,117.69,117.74,116.88,116.95,37952.0,110.2188,110.2657,109.4603,109.5258,37952.0
2018-04-02 10:30:00,116.96,117.26,116.42,116.42,41548.0,109.5352,109.8161,109.0295,109.0295,41548.0
2018-04-02 11:00:00,116.38,116.65,115.98,116.57,61850.0,108.992,109.2449,108.6174,109.1699,61850.0
2018-04-02 11:30:00,116.58,116.66,115.58,116.35,40210.0,109.1793,109.2542,108.2428,108.9639,40210.0
2018-04-02 12:00:00,116.22,116.36,115.6,115.87,27475.0,108.8422,108.9733,108.2615,108.5144,27475.0
2018-04-02 12:30:00,115.83,116.87,115.83,116.38,35525.0,108.4769,109.4509,108.4769,108.992,35525.0
2018-04-02 13:00:00,116.45,116.5,115.46,115.59,25662.0,109.0576,109.1044,108.1304,108.2522,25662.0
2018-04-02 13:30:00,115.64,116.02,115.23,115.47,27753.0,108.299,108.6549,107.915,108.1398,27753.0
2018-04-02 14:00:00,115.38,115.56,114.89,115.01,33253.0,108.0555,108.2241,107.5966,107.709,33253.0
2018-04-02 14:30:00,114.97,115.43,114.66,115.11,57321.0,107.6715,108.1023,107.3812,107.8026,57321.0
2018-04-02 15:00:00,115.12,115.41,114.8,114.94,105085.0,107.812,108.0836,107.5123,107.6434,105085.0
2018-04-02 15:30:00,114.95,115.61,114.54,115.35,219859.0,107.6528,108.2709,107.2688,108.0274,219859.0
2018-04-03 09:30:00,116.86,119.48,116.53,117.62,153467.0,109.4415,111.8952,109.1325,110.1533,153467.0
2018-04-03 10:00:00,117.56,117.71,116.93,117.7,43880.0,110.0971,110.2376,109.5071,110.2282,43880.0
2018-04-03 10:30:00,117.7,118.15,117.47,118.15,48364.0,110.2282,110.6496,110.0128,110.6496,48364.0
2018-04-03 11:00:00,118.18,118.24,117.17,117.25,39844.0,110.6777,110.7339,109.7319,109.8068,39844.0
2018-04-03 11:30:00,117.29,117.29,116.83,117.1,50390.0,109.8442,109.8442,109.4134,109.6663,50390.0
2018-04-03 12:00:00,117.08,117.6,116.66,116.82,39123.0,109.6476,110.1346,109.2542,109.4041,39123.0
2018-04-03 12:30:00,116.83,117.41,116.82,117.34,41058.0,109.4134,109.9566,109.4041,109.8911,41058.0
2018-04-03 13:00:00,117.3,118.04,117.26,117.88,53158.0,109.8536,110.5466,109.8161,110.3968,53158.0
2018-04-03 13:30:00,117.85,117.88,116.94,117.55,49754.0,110.3687,110.3968,109.5165,110.0877,49754.0
2018-04-03 14:00:00,117.59,117.59,116.5,116.57,141390.0,110.1252,110.1252,109.1044,109.1699,141390.0
2018-04-03 14:30:00,116.56,117.13,116.5,117.02,98501.0,109.1606,109.6944,109.1044,109.5914,98501.0
2018-04-03 15:00:00,116.99,117.72,116.95,117.19,100641.0,109.5633,110.2469,109.5258,109.7506,100641.0
2018-04-03 15:30:00,117.17,117.22,116.52,117.18,161997.0,109.7319,109.7787,109.1231,109.7412,161997.0
2018-04-04 09:30:00,115.49,115.51,113.21,113.63,134817.0,108.1585,108.1772,106.0232,106.4166,134817.0
2018-04-04 10:00:00,113.6,113.73,113.12,113.52,124665.0,106.3885,106.5102,105.939,106.3136,124665.0
2018-04-04 10:30:00,113.54,114.54,113.52,114.05,175771.0,106.3323,107.2688,106.3136,106.8099,175771.0
2018-04-04 11:00:00,114.05,114.49,113.46,114.14,141654.0,106.8099,107.222,106.2574,106.8942,141654.0
2018-04-04 11:30:00,114.1,114.62,113.92,114.15,67572.0,106.8567,107.3437,106.6882,106.9036,67572.0
2018-04-04 12:00:00,114.17,114.57,114.08,114.5,97228.0,106.9223,107.2969,106.838,107.2314,97228.0
2018-04-04 12:30:00,114.49,115.34,114.49,115.33,74309.0,107.222,108.018,107.222,108.0087,74309.0
2018-04-04 13:00:00,115.33,115.38,114.23,114.44,105204.0,108.0087,108.0555,106.9785,107.1752,105204.0
2018-04-04 13:30:00,114.41,114.92,114.3,114.5,35414.0,107.1471,107.6247,107.0441,107.2314,35414.0
2018-04-04 14:00:00,114.53,115.16,114.53,115.14,34603.0,107.2595,107.8495,107.2595,107.8307,34603.0
2018-04-04 14:30:00,115.2,115.77,114.64,115.77,131194.0,107.8869,108.4207,107.3625,108.4207,131194.0
2018-04-04 15:00:00,115.87,115.88,115.08,115.26,87845.0,108.5144,108.5238,107.7745,107.9431,87845.0
2018-04-04 15:30:00,115.25,115.83,114.99,115.37,274329.0,107.9337,108.4769,107.6902,108.0461,274329.0
2018-04-05 09:30:00,116.06,116.38,113.46,113.84,119326.0,108.6923,108.992,106.2574,106.6133,119326.0
2018-04-05 10:00:00,113.89,114.1,112.53,112.92,98374.0,106.6601,106.8567,105.3864,105.7517,98374.0
2018-04-05 10:30:00,112.91,113.51,112.75,112.89,80760.0,105.7423,106.3042,105.5924,105.7236,80760.0
2018-04-05 11:00:00,112.89,113.79,112.85,113.38,86986.0,105.7236,106.5664,105.6861,106.1825,86986.0
2018-04-05 11:30:00,113.43,113.43,112.54,112.92,93969.0,106.2293,106.2293,105.3958,105.7517,93969.0
2018-04-05 12:00:00,112.91,113.14,112.68,112.78,42321.0,105.7423,105.9577,105.5269,105.6205,42321.0
2018-04-05 12:30:00,112.81,113.36,112.67,113.16,56033.0,105.6486,106.1637,105.5175,105.9764,56033.0
2018-04-05 13:00:00,113.18,113.71,113.17,113.27,72184.0,105.9952,106.4915,105.9858,106.0794,72184.0
2018-04-05 13:30:00,113.33,114.11,113.33,113.91,30934.0,106.1356,106.8661,106.1356,106.6788,30934.0
2018-04-05 14:00:00,113.97,114.4,113.82,114.39,55513.0,106.735,107.1377,106.5945,107.1283,55513.0
2018-04-05 14:30:00,114.4,114.58,114.03,114.51,60694.0,107.1377,107.3063,106.7912,107.2407,60694.0
2018-04-05 15:00:00,114.47,114.77,114.29,114.61,108438.0,107.2033,107.4842,107.0347,107.3344,108438.0
2018-04-05 15:30:00,114.63,114.64,113.78,113.8,220770.0,107.3531,107.3625,106.5571,106.5758,220770.0
2018-04-06 09:30:00,112.66,113.0,111.59,112.33,48588.0,105.5082,105.8266,104.5061,105.1991,48588.0
2018-04-06 10:00:00,112.38,113.25,112.37,112.83,61227.0,105.2459,106.0607,105.2366,105.6674,61227.0
2018-04-06 10:30:00,112.83,112.94,111.93,111.98,68174.0,105.6674,105.7704,104.8245,104.8713,68174.0
2018-04-06 11:00:00,111.98,111.99,110.96,111.07,76676.0,104.8713,104.8807,103.9161,104.0191,76676.0
2018-04-06 11:30:00,111.09,111.73,111.05,111.23,36961.0,104.0378,104.6372,104.0004,104.1689,36961.0
2018-04-06 12:00:00,111.2,111.23,110.48,110.48,30900.0,104.1408,104.1689,103.4666,103.4666,30900.0
2018-04-06 12:30:00,110.43,111.67,110.43,111.67,48654.0,103.4197,104.581,103.4197,104.581,48654.0
2018-04-06 13:00:00,111.63,111.63,110.98,111.11,29103.0,104.5435,104.5435,103.9348,104.0566,29103.0
2018-04-06 13:30:00,111.17,111.26,110.25,110.25,68120.0,104.1127,104.197,103.2512,103.2512,68120.0
2018-04-06 14:00:00,110.2,110.35,109.67,109.73,72798.0,103.2043,103.3448,102.708,102.7642,72798.0
2018-04-06 14:30:00,109.71,109.96,108.65,108.69,97350.0,102.7454,102.9796,101.7527,101.7902,97350.0
2018-04-06 15:00:00,108.74,109.59,108.46,109.36,118848.0,101.837,102.6331,101.5748,102.4177,118848.0
2018-04-06 15:30:00,109.3,110.35,109.2,109.92,247571.0,102.3615,103.3448,102.2678,102.9421,247571.0
2018-04-09 09:30:00,110.77,111.82,110.25,110.34,66948.0,103.7381,104.7215,103.2512,103.3354,66948.0
2018-04-09 10:00:00,110.31,110.31,109.52,109.97,40514.0,103.3073,103.3073,102.5675,102.9889,40514.0
2018-04-09 10:30:00,109.93,110.51,109.93,110.0,60688.0,102.9515,103.4946,102.9515,103.017,60688.0
2018-04-09 11:00:00,110.03,110.87,109.98,110.55,47904.0,103.0451,103.8318,102.9983,103.5321,47904.0
2018-04-09 11:30:00,110.55,110.77,110.17,110.47,27273.0,103.5321,103.7381,103.1762,103.4572,27273.0
2018-04-09 12:00:00,110.46,110.91,110.34,110.43,32089.0,103.4478,103.8693,103.3354,103.4197,32089.0
2018-04-09 12:30:00,110.39,110.68,110.28,110.35,22234.0,103.3823,103.6539,103.2792,103.3448,22234.0
2018-04-09 13:00:00,110.37,110.65,110.33,110.33,29021.0,103.3635,103.6258,103.3261,103.3261,29021.0
2018-04-09 13:30:00,110.35,110.57,110.19,110.45,26473.0,103.3448,103.5508,103.195,103.4385,26473.0
2018-04-09 14:00:00,110.55,110.55,109.95,110.05,35914.0,103.5321,103.5321,102.9702,103.0638,35914.0
2018-04-09 14:30:00,110.12,110.4,109.96,110.25,35210.0,103.1294,103.3916,102.9796,103.2512,35210.0
2018-04-09 15:00:00,110.24,110.41,109.67,110.02,62815.0,103.2418,103.401,102.708,103.0358,62815.0
2018-04-09 15:30:00,109.99,110.01,109.09,109.19,169160.0,103.0077,103.0264,102.1648,102.2584,169160.0
2018-04-10 09:30:00,109.2,110.73,108.67,110.07,139735.0,102.2678,103.7007,101.7715,103.0826,139735.0
2018-04-10 10:00:00,110.23,110.6,109.9,110.34,53517.0,103.2324,103.5789,102.9234,103.3354,53517.0
2018-04-10 10:30:00,110.33,111.09,110.33,111.05,60148.0,103.3261,104.0378,103.3261,104.0004,60148.0
2018-04-10 11:00:00,111.01,111.43,110.96,111.32,44169.0,103.9629,104.3562,103.9161,104.2532,44169.0
2018-04-10 11:30:00,111.28,111.92,110.98,111.76,54586.0,104.2158,104.8151,103.9348,104.6653,54586.0
2018-04-10 12:00:00,111.83,111.87,110.56,110.86,49657.0,104.7309,104.7683,103.5415,103.8224,49657.0
2018-04-10 12:30:00,110.85,111.36,110.8,111.12,24488.0,103.8131,104.2907,103.7662,104.0659,24488.0
2018-04-10 13:00:00,111.13,111.37,110.93,111.06,35760.0,104.0753,104.3001,103.888,104.0097,35760.0
2018-04-10 13:30:00,111.0,111.29,110.53,110.93,28487.0,103.9535,104.2251,103.5134,103.888,28487.0
2018-04-10 14:00:00,110.92,111.44,110.9,111.23,35503.0,103.8786,104.3656,103.8599,104.1689,35503.0
2018-04-10 14:30:00,111.27,111.72,111.01,111.72,36900.0,104.2064,104.6278,103.9629,104.6278,36900.0
2018-04-10 15:00:00,111.7,111.82,111.17,111.48,102397.0,104.6091,104.7215,104.1127,104.4031,102397.0
2018-04-10 15:30:00,111.45,111.7,111.21,111.41,156725.0,104.375,104.6091,104.1502,104.3375,156725.0
2018-04-11 09:30:00,110.89,113.27,110.67,113.17,157777.0,103.8505,106.0794,103.6445,105.9858,157777.0
2018-04-11 10:00:00,113.16,113.5,112.58,113.0,129429.0,105.9764,106.2948,105.4332,105.8266,129429.0
2018-04-11 10:30:00,113.0,113.05,112.19,112.23,62187.0,105.8266,105.8734,105.068,105.1055,62187.0
2018-04-11 11:00:00,112.2,112.91,112.13,112.91,70721.0,105.0774,105.7423,105.0118,105.7423,70721.0
2018-04-11 11:30:00,112.91,113.26,112.73,113.05,43367.0,105.7423,106.0701,105.5737,105.8734,43367.0
2018-04-11 12:00:00,113.09,113.3,113.07,113.15,42009.0,105.9109,106.1075,105.8921,105.9671,42009.0
2018-04-11 12:30:00,113.18,113.2,112.9,113.06,61119.0,105.9952,106.0139,105.7329,105.8828,61119.0
2018-04-11 13:00:00,113.08,113.21,112.93,113.01,36268.0,105.9015,106.0232,105.761,105.8359,36268.0
2018-04-11 13:30:00,112.98,113.08,112.8,113.03,25828.0,105.8078,105.9015,105.6393,105.8547,25828.0
2018-04-11 14:00:00,113.06,113.1,112.65,112.7,41669.0,105.8828,105.9202,105.4988,105.5456,41669.0
2018-04-11 14:30:00,112.7,113.22,112.68,113.17,46915.0,105.5456,106.0326,105.5269,105.9858,46915.0
2018-04-11 15:00:00,113.19,113.29,112.74,112.93,92046.0,106.0045,106.0982,105.5831,105.761,92046.0
2018-04-11 15:30:00,112.94,113.54,112.93,113.09,274868.0,105.7704,106.3323,105.761,105.9109,274868.0
2018-04-12 09:30:00,112.01,114.12,111.99,113.97,114201.0,104.8994,106.8755,104.8807,106.735,114201.0
2018-04-12 10:00:00,113.96,114.2,113.67,113.91,73092.0,106.7256,106.9504,106.454,106.6788,73092.0
2018-04-12 10:30:00,113.9,113.96,113.13,113.29,56204.0,106.6694,106.7256,105.9483,106.0982,56204.0
2018-04-12 11:00:00,113.23,113.93,113.23,113.86,42345.0,106.042,106.6975,106.042,106.632,42345.0
2018-04-12 11:30:00,113.84,114.04,113.47,113.81,57548.0,106.6133,106.8006,106.2667,106.5852,57548.0
2018-04-12 12:00:00,113.73,113.88,113.32,113.51,53107.0,106.5102,106.6507,106.1263,106.3042,53107.0
2018-04-12 12:30:00,113.46,113.79,113.46,113.7,31143.0,106.2574,106.5664,106.2574,106.4821,31143.0
2018-04-12 13:00:00,113.7,113.79,113.17,113.33,57734.0,106.4821,106.5664,105.9858,106.1356,57734.0
2018-04-12 13:30:00,113.33,114.07,113.19,113.71,51130.0,106.1356,106.8287,106.0045,106.4915,51130.0
2018-04-12 14:00:00,113.64,114.24,113.63,114.04,23600.0,106.4259,106.9879,106.4166,106.8006,23600.0
2018-04-12 14:30:00,114.03,114.16,113.74,114.16,33111.0,106.7912,106.9129,106.5196,106.9129,33111.0
2018-04-12 15:00:00,114.11,114.67,114.1,114.48,112220.0,106.8661,107.3906,106.8567,107.2126,112220.0
2018-04-12 15:30:00,114.46,114.51,114.04,114.17,219644.0,107.1939,107.2407,106.8006,106.9223,219644.0
2018-04-13 09:30:00,114.38,114.88,114.12,114.2,140269.0,107.119,107.5872,106.8755,106.9504,140269.0
2018-04-13 10:00:00,114.16,114.23,113.5,114.17,77186.0,106.9129,106.9785,106.2948,106.9223,77186.0
2018-04-13 10:30:00,114.16,114.33,113.9,113.95,57770.0,106.9129,107.0721,106.6694,106.7163,57770.0
2018-04-13 11:00:00,113.95,114.54,113.81,114.46,53564.0,106.7163,107.2688,106.5852,107.1939,53564.0
2018-04-13 11:30:00,114.52,114.63,114.1,114.62,49315.0,107.2501,107.3531,106.8567,107.3437,49315.0
2018-04-13 12:00:00,114.56,114.58,114.16,114.36,24464.0,107.2875,107.3063,106.9129,107.1002,24464.0
2018-04-13 12:30:00,114.39,114.41,114.0,114.07,80460.0,107.1283,107.1471,106.7631,106.8287,80460.0
2018-04-13 13:00:00,114.07,114.76,114.02,114.66,38712.0,106.8287,107.4749,106.7818,107.3812,38712.0
2018-04-13 13:30:00,114.71,114.85,113.64,113.65,47632.0,107.428,107.5591,106.4259,106.4353,47632.0
2018-04-13 14:00:00,113.61,114.08,113.05,113.28,114535.0,106.3979,106.838,105.8734,106.0888,114535.0
2018-04-13 14:30:00,113.29,113.33,112.26,112.63,93536.0,106.0982,106.1356,105.1336,105.4801,93536.0
2018-04-13 15:00:00,112.64,113.07,112.49,112.74,95353.0,105.4894,105.8921,105.349,105.5831,95353.0
2018-04-13 15:30:00,112.74,113.48,112.62,112.66,275186.0,105.5831,106.2761,105.4707,105.5082,275186.0
2018-04-16 09:30:00,119.72,119.81,115.0,118.94,313013.0,112.12,112.2043,107.6996,111.3895,313013.0
2018-04-16 10:00:00,118.98,121.68,118.66,121.4,291464.0,111.427,113.9556,111.1273,113.6933,291464.0
2018-04-16 10:30:00,121.3,121.4,120.06,120.41,171490.0,113.5997,113.6933,112.4384,112.7662,171490.0
2018-04-16 11:00:00,120.4,121.13,120.19,120.42,143124.0,112.7568,113.4405,112.5601,112.7755,143124.0
2018-04-16 11:30:00,120.47,120.56,119.81,120.47,88463.0,112.8224,112.9067,112.2043,112.8224,88463.0
2018-04-16 12:00:00,120.44,120.5,119.7,119.95,63698.0,112.7943,112.8505,112.1013,112.3354,63698.0
2018-04-16 12:30:00,119.98,120.19,118.86,118.96,117698.0,112.3635,112.5601,111.3146,111.4082,117698.0
2018-04-16 13:00:00,118.9,119.55,118.75,119.32,66844.0,111.352,111.9608,111.2116,111.7454,66844.0
2018-04-16 13:30:00,119.31,119.71,119.31,119.38,41388.0,111.736,112.1106,111.736,111.8016,41388.0
2018-04-16 14:00:00,119.39,120.33,119.33,119.98,71209.0,111.8109,112.6913,111.7547,112.3635,71209.0
2018-04-16 14:30:00,119.93,120.04,119.39,119.4,66265.0,112.3167,112.4197,111.8109,111.8203,66265.0
2018-04-16 15:00:00,119.41,120.03,119.32,120.01,127876.0,111.8297,112.4103,111.7454,112.3916,127876.0
2018-04-16 15:30:00,120.01,120.18,119.54,119.75,288016.0,112.3916,112.5508,111.9514,112.1481,288016.0
2018-04-17 09:30:00,121.14,121.21,118.38,118.48,85745.0,113.4498,113.5154,110.865,110.9587,85745.0
2018-04-17 10:00:00,118.5,118.5,116.94,117.53,153504.0,110.9774,110.9774,109.5165,110.069,153504.0
2018-04-17 10:30:00,117.52,118.24,116.5,118.1,80844.0,110.0596,110.7339,109.1044,110.6028,80844.0
2018-04-17 11:00:00,118.1,118.7,118.05,118.63,75332.0,110.6028,111.1647,110.556,111.0992,75332.0
2018-04-17 11:30:00,118.61,118.91,118.37,118.48,47682.0,111.0804,111.3614,110.8557,110.9587,47682.0
2018-04-17 12:00:00,118.45,118.72,117.76,117.93,36645.0,110.9306,111.1835,110.2844,110.4436,36645.0
2018-04-17 12:30:00,117.92,118.1,117.72,117.8,35859.0,110.4342,110.6028,110.2469,110.3219,35859.0
2018-04-17 13:00:00,117.82,117.99,117.46,117.61,26441.0,110.3406,110.4998,110.0035,110.1439,26441.0
2018-04-17 13:30:00,117.66,118.31,117.6,118.09,46050.0,110.1908,110.7995,110.1346,110.5935,46050.0
2018-04-17 14:00:00,118.08,118.22,117.85,118.11,54667.0,110.5841,110.7152,110.3687,110.6122,54667.0
2018-04-17 14:30:00,118.18,118.93,118.17,118.93,77363.0,110.6777,111.3801,110.6684,111.3801,77363.0
2018-04-17 15:00:00,118.89,119.38,118.71,119.06,106982.0,111.3427,111.8016,111.1741,111.5019,106982.0
2018-04-17 15:30:00,119.08,119.51,119.05,119.17,252107.0,111.5206,111.9233,111.4925,111.6049,252107.0
2018-04-18 09:30:00,119.77,121.29,119.75,120.87,96477.0,112.1668,113.5903,112.1481,113.197,96477.0
2018-04-18 10:00:00,120.87,121.38,120.15,121.38,92749.0,113.197,113.6746,112.5227,113.6746,92749.0
2018-04-18 10:30:00,121.32,121.62,120.69,120.72,42956.0,113.6184,113.8994,113.0284,113.0565,42956.0
2018-04-18 11:00:00,120.72,121.06,120.52,120.84,45074.0,113.0565,113.3749,112.8692,113.1689,45074.0
2018-04-18 11:30:00,120.9,121.27,120.7,121.01,21591.0,113.2251,113.5716,113.0378,113.3281,21591.0
2018-04-18 12:00:00,121.06,121.16,120.71,120.93,23181.0,113.3749,113.4686,113.0471,113.2532,23181.0
2018-04-18 12:30:00,120.97,121.11,120.73,121.05,20763.0,113.2906,113.4217,113.0659,113.3656,20763.0
2018-04-18 13:00:00,121.01,121.77,121.01,121.44,24420.0,113.3281,114.0398,113.3281,113.7308,24420.0
2018-04-18 13:30:00,121.43,121.54,121.13,121.13,27877.0,113.7214,113.8244,113.4405,113.4405,27877.0
2018-04-18 14:00:00,121.17,121.44,120.97,121.36,21589.0,113.4779,113.7308,113.2906,113.6559,21589.0
2018-04-18 14:30:00,121.37,121.52,121.18,121.37,33705.0,113.6652,113.8057,113.4873,113.6652,33705.0
2018-04-18 15:00:00,121.36,121.58,121.31,121.53,61185.0,113.6559,113.8619,113.609,113.8151,61185.0
2018-04-18 15:30:00,121.54,121.77,121.26,121.33,208031.0,113.8244,114.0398,113.5622,113.6278,208031.0
2018-04-19 09:30:00,121.34,121.73,120.02,121.29,37824.0,113.6371,114.0024,112.4009,113.5903,37824.0
2018-04-19 10:00:00,121.41,122.17,121.15,121.85,42671.0,113.7027,114.4145,113.4592,114.1148,42671.0
2018-04-19 10:30:00,121.9,122.19,121.36,121.57,22334.0,114.1616,114.4332,113.6559,113.8525,22334.0
2018-04-19 11:00:00,121.56,121.56,121.19,121.44,18500.0,113.8432,113.8432,113.4967,113.7308,18500.0
2018-04-19 11:30:00,121.39,121.53,121.09,121.1,23228.0,113.684,113.8151,113.403,113.4124,23228.0
2018-04-19 12:00:00,121.03,121.12,120.69,120.89,19223.0,113.3468,113.4311,113.0284,113.2157,19223.0
2018-04-19 12:30:00,120.89,120.96,120.52,120.61,22289.0,113.2157,113.2813,112.8692,112.9535,22289.0
2018-04-19 13:00:00,120.54,120.79,120.5,120.51,17186.0,112.8879,113.1221,112.8505,112.8598,17186.0
2018-04-19 13:30:00,120.56,120.9,120.51,120.77,21624.0,112.9067,113.2251,112.8598,113.1033,21624.0
2018-04-19 14:00:00,120.8,121.14,120.77,121.14,23835.0,113.1314,113.4498,113.1033,113.4498,23835.0
2018-04-19 14:30:00,121.15,121.44,121.01,121.41,34467.0,113.4592,113.7308,113.3281,113.7027,34467.0
2018-04-19 15:00:00,121.4,121.52,121.0,121.07,97127.0,113.6933,113.8057,113.3187,113.3843,97127.0
2018-04-19 15:30:00,121.05,121.56,121.02,121.27,128703.0,113.3656,113.8432,113.3375,113.5716,128703.0
2018-04-20 09:30:00,121.11,121.53,120.24,121.48,71233.0,113.4217,113.8151,112.607,113.7683,71233.0
2018-04-20 10:00:00,121.47,121.86,120.96,121.78,51800.0,113.7589,114.1241,113.2813,114.0492,51800.0
2018-04-20 10:30:00,121.88,122.06,120.91,121.01,30066.0,114.1429,114.3114,113.2344,113.3281,30066.0
2018-04-20 11:00:00,120.94,121.09,120.69,120.91,32111.0,113.2625,113.403,113.0284,113.2344,32111.0
2018-04-20 11:30:00,120.95,121.22,120.81,120.87,39991.0,113.2719,113.5248,113.1408,113.197,39991.0
2018-04-20 12:00:00,120.93,120.93,120.47,120.63,23336.0,113.2532,113.2532,112.8224,112.9722,23336.0
2018-04-20 12:30:00,120.62,120.63,120.06,120.22,21397.0,112.9628,112.9722,112.4384,112.5882,21397.0
2018-04-20 13:00:00,120.16,120.5,120.06,120.39,52487.0,112.532,112.8505,112.4384,112.7474,52487.0
2018-04-20 13:30:00,120.39,120.46,120.11,120.19,18240.0,112.7474,112.813,112.4852,112.5601,18240.0
2018-04-20 14:00:00,120.16,120.19,119.64,120.07,24887.0,112.532,112.5601,112.0451,112.4478,24887.0
2018-04-20 14:30:00,120.08,120.14,119.82,119.91,25291.0,112.4571,112.5133,112.2136,112.2979,25291.0
2018-04-20 15:00:00,119.91,119.91,119.29,119.66,46337.0,112.2979,112.2979,111.7173,112.0638,46337.0
2018-04-20 15:30:00,119.67,119.72,119.4,119.6,157588.0,112.0732,112.12,111.8203,112.0076,157588.0
2018-04-23 09:30:00,119.48,120.76,119.16,120.25,56793.0,111.8952,113.094,111.5955,112.6163,56793.0
2018-04-23 10:00:00,120.21,120.34,119.76,119.91,37165.0,112.5789,112.7006,112.1574,112.2979,37165.0
2018-04-23 10:30:00,119.97,120.01,119.5,119.86,51492.0,112.3541,112.3916,111.9139,112.2511,51492.0
2018-04-23 11:00:00,119.94,120.5,119.75,120.44,32991.0,112.326,112.8505,112.1481,112.7943,32991.0
2018-04-23 11:30:00,120.44,120.75,120.19,120.66,24355.0,112.7943,113.0846,112.5601,113.0003,24355.0
2018-04-23 12:00:00,120.68,120.8,120.13,120.18,28955.0,113.019,113.1314,112.504,112.5508,28955.0
2018-04-23 12:30:00,120.2,120.34,120.05,120.34,14839.0,112.5695,112.7006,112.429,112.7006,14839.0
2018-04-23 13:00:00,120.29,120.34,120.01,120.33,14799.0,112.6538,112.7006,112.3916,112.6913,14799.0
2018-04-23 13:30:00,120.29,120.36,120.1,120.3,24402.0,112.6538,112.7194,112.4759,112.6632,24402.0
2018-04-23 14:00:00,120.3,120.36,119.75,119.94,36477.0,112.6632,112.7194,112.1481,112.326,36477.0
2018-04-23 14:30:00,119.93,120.17,119.74,120.17,72818.0,112.3167,112.5414,112.1387,112.5414,72818.0
2018-04-23 15:00:00,120.14,120.65,120.09,120.45,43053.0,112.5133,112.9909,112.4665,112.8036,43053.0
2018-04-23 15:30:00,120.44,120.46,120.1,120.33,104213.0,112.7943,112.813,112.4759,112.6913,104213.0
2018-04-24 09:30:00,121.13,121.13,120.64,121.01,21593.0,113.4405,113.4405,112.9816,113.3281,21593.0
2018-04-24 10:00:00,121.06,121.73,120.95,121.17,43547.0,113.3749,114.0024,113.2719,113.4779,43547.0
2018-04-24 10:30:00,121.12,121.48,120.89,121.33,52804.0,113.4311,113.7683,113.2157,113.6278,52804.0
2018-04-24 11:00:00,121.32,121.34,120.84,120.95,23409.0,113.6184,113.6371,113.1689,113.2719,23409.0
2018-04-24 11:30:00,120.94,121.11,120.62,120.65,41658.0,113.2625,113.4217,112.9628,112.9909,41658.0
2018-04-24 12:00:00,120.65,120.93,120.4,120.46,45949.0,112.9909,113.2532,112.7568,112.813,45949.0
2018-04-24 12:30:00,120.47,120.52,119.47,119.5,68292.0,112.8224,112.8692,111.8859,111.9139,68292.0
2018-04-24 13:00:00,119.5,119.7,118.87,118.92,76300.0,111.9139,112.1013,111.3239,111.3708,76300.0
2018-04-24 13:30:00,118.93,118.99,117.86,118.15,67073.0,111.3801,111.4363,110.3781,110.6496,67073.0
2018-04-24 14:00:00,118.15,118.94,117.81,118.16,156556.0,110.6496,111.3895,110.3312,110.659,156556.0
2018-04-24 14:30:00,118.12,118.83,118.1,118.65,61242.0,110.6216,111.2865,110.6028,111.1179,61242.0
2018-04-24 15:00:00,118.7,119.03,118.54,118.61,148177.0,111.1647,111.4738,111.0149,111.0804,148177.0
2018-04-24 15:30:00,118.62,118.86,118.24,118.41,219997.0,111.0898,111.3146,110.7339,110.8931,219997.0
2018-04-25 09:30:00,118.04,119.13,117.91,118.75,60476.0,110.5466,111.5674,110.4249,111.2116,60476.0
2018-04-25 10:00:00,118.75,119.83,118.75,119.61,62803.0,111.2116,112.223,111.2116,112.017,62803.0
2018-04-25 10:30:00,119.55,119.86,118.87,118.95,37361.0,111.9608,112.2511,111.3239,111.3989,37361.0
2018-04-25 11:00:00,118.95,119.03,118.31,118.63,36255.0,111.3989,111.4738,110.7995,111.0992,36255.0
2018-04-25 11:30:00,118.67,118.76,118.01,118.02,43775.0,111.1366,111.2209,110.5185,110.5279,43775.0
2018-04-25 12:00:00,117.96,118.18,117.7,117.95,28891.0,110.4717,110.6777,110.2282,110.4623,28891.0
2018-04-25 12:30:00,117.89,118.22,117.8,118.09,34541.0,110.4062,110.7152,110.3219,110.5935,34541.0
2018-04-25 13:00:00,118.12,118.52,117.76,117.95,34353.0,110.6216,110.9962,110.2844,110.4623,34353.0
2018-04-25 13:30:00,117.91,118.29,117.79,117.89,42323.0,110.4249,110.7808,110.3125,110.4062,42323.0
2018-04-25 14:00:00,117.94,118.06,117.36,117.36,64824.0,110.453,110.5654,109.9098,109.9098,64824.0
2018-04-25 14:30:00,117.38,118.6,117.33,118.48,65685.0,109.9285,111.0711,109.8817,110.9587,65685.0
2018-04-25 15:00:00,118.47,118.63,118.09,118.33,100383.0,110.9493,111.0992,110.5935,110.8182,100383.0
2018-04-25 15:30:00,118.35,118.44,117.37,117.78,179922.0,110.837,110.9212,109.9192,110.3031,179922.0
2018-04-26 09:30:00,117.77,117.77,115.65,117.47,58125.0,110.2938,110.2938,108.3084,110.0128,58125.0
2018-04-26 10:00:00,117.47,118.22,117.26,118.01,63444.0,110.0128,110.7152,109.8161,110.5185,63444.0
2018-04-26 10:30:00,118.1,118.43,117.9,118.11,86292.0,110.6028,110.9119,110.4155,110.6122,86292.0
2018-04-26 11:00:00,118.04,118.3,117.18,117.18,79590.0,110.5466,110.7901,109.7412,109.7412,79590.0
2018-04-26 11:30:00,117.12,117.12,114.74,114.88,105748.0,109.685,109.685,107.4561,107.5872,105748.0
2018-04-26 12:00:00,114.89,116.07,114.88,115.89,72130.0,107.5966,108.7017,107.5872,108.5331,72130.0
2018-04-26 12:30:00,115.88,116.1,115.66,115.91,44619.0,108.5238,108.7298,108.3177,108.5518,44619.0
2018-04-26 13:00:00,115.9,116.48,115.9,116.45,20357.0,108.5425,109.0857,108.5425,109.0576,20357.0
2018-04-26 13:30:00,116.43,117.02,116.04,116.83,36035.0,109.0388,109.5914,108.6736,109.4134,36035.0
2018-04-26 14:00:00,116.8,117.24,116.78,117.24,34940.0,109.3853,109.7974,109.3666,109.7974,34940.0
2018-04-26 14:30:00,117.22,117.73,117.19,117.41,67828.0,109.7787,110.2563,109.7506,109.9566,67828.0
2018-04-26 15:00:00,117.41,117.7,117.3,117.45,101171.0,109.9566,110.2282,109.8536,109.9941,101171.0
2018-04-26 15:30:00,117.45,117.72,117.06,117.26,109098.0,109.9941,110.2469,109.6288,109.8161,109098.0
2018-04-27 09:30:00,117.08,118.32,117.0,117.92,42949.0,109.6476,110.8089,109.5727,110.4342,42949.0
2018-04-27 10:00:00,117.99,118.34,117.66,117.79,45609.0,110.4998,110.8276,110.1908,110.3125,45609.0
2018-04-27 10:30:00,117.84,117.84,116.45,116.51,18361.0,110.3593,110.3593,109.0576,109.1138,18361.0
2018-04-27 11:00:00,116.49,117.53,116.42,117.52,17800.0,109.095,110.069,109.0295,110.0596,17800.0
2018-04-27 11:30:00,117.55,117.55,116.96,117.46,15318.0,110.0877,110.0877,109.5352,110.0035,15318.0
2018-04-27 12:00:00,117.46,117.63,117.34,117.57,9884.0,110.0035,110.1627,109.8911,110.1065,9884.0
2018-04-27 12:30:00,117.53,117.82,117.5,117.74,7699.0,110.069,110.3406,110.0409,110.2657,7699.0
2018-04-27 13:00:00,117.63,117.96,117.63,117.73,12548.0,110.1627,110.4717,110.1627,110.2563,12548.0
2018-04-27 13:30:00,117.7,117.86,117.54,117.7,10996.0,110.2282,110.3781,110.0784,110.2282,10996.0
2018-04-27 14:00:00,117.7,118.19,117.7,118.01,27500.0,110.2282,110.6871,110.2282,110.5185,27500.0
2018-04-27 14:30:00,118.0,118.33,117.96,118.31,22228.0,110.5092,110.8182,110.4717,110.7995,22228.0
2018-04-27 15:00:00,118.32,118.64,118.27,118.47,44147.0,110.8089,111.1085,110.762,110.9493,44147.0
2018-04-27 15:30:00,118.43,118.69,118.4,118.52,67482.0,110.9119,111.1554,110.8838,110.9962,67482.0
2018-04-30 09:30:00,118.53,119.61,118.53,119.17,83517.0,111.0055,112.017,111.0055,111.6049,83517.0
2018-04-30 10:00:00,119.15,119.32,118.55,118.74,41995.0,111.5862,111.7454,111.0243,111.2022,41995.0
2018-04-30 10:30:00,118.82,119.01,118.56,118.65,32894.0,111.2771,111.4551,111.0336,111.1179,32894.0
2018-04-30 11:00:00,118.63,119.02,118.59,118.95,35788.0,111.0992,111.4644,111.0617,111.3989,35788.0
2018-04-30 11:30:00,118.95,119.12,118.45,118.46,39053.0,111.3989,111.5581,110.9306,110.94,39053.0
2018-04-30 12:00:00,118.48,118.58,118.02,118.28,37928.0,110.9587,111.0524,110.5279,110.7714,37928.0
2018-04-30 12:30:00,118.29,118.5,118.14,118.3,27481.0,110.7808,110.9774,110.6403,110.7901,27481.0
2018-04-30 13:00:00,118.31,118.55,117.9,118.43,32336.0,110.7995,111.0243,110.4155,110.9119,32336.0
2018-04-30 13:30:00,118.41,118.6,118.32,118.6,33657.0,110.8931,111.0711,110.8089,111.0711,33657.0
2018-04-30 14:00:00,118.55,118.61,118.07,118.14,62322.0,111.0243,111.0804,110.5747,110.6403,62322.0
2018-04-30 14:30:00,118.18,118.21,117.93,118.09,27590.0,110.6777,110.7058,110.4436,110.5935,27590.0
2018-04-30 15:00:00,118.06,118.1,117.18,117.35,37593.0,110.5654,110.6028,109.7412,109.9004,37593.0
2018-04-30 15:30:00,117.38,118.01,117.35,117.43,107657.0,109.9285,110.5185,109.9004,109.9754,107657.0
2018-05-01 09:30:00,117.37,117.43,116.6,116.85,28615.0,109.9192,109.9754,109.198,109.4322,28615.0
2018-05-01 10:00:00,116.69,116.69,115.79,115.8,37258.0,109.2823,109.2823,108.4395,108.4488,37258.0
2018-05-01 10:30:00,115.79,115.93,115.13,115.4,38066.0,108.4395,108.5706,107.8214,108.0742,38066.0
2018-05-01 11:00:00,115.3,115.8,115.27,115.57,32802.0,107.9806,108.4488,107.9525,108.2334,32802.0
2018-05-01 11:30:00,115.51,116.31,115.51,115.73,44002.0,108.1772,108.9265,108.1772,108.3833,44002.0
2018-05-01 12:00:00,115.76,116.04,115.7,115.98,24693.0,108.4114,108.6736,108.3552,108.6174,24693.0
2018-05-01 12:30:00,116.01,116.24,115.77,115.83,17396.0,108.6455,108.8609,108.4207,108.4769,17396.0
2018-05-01 13:00:00,115.76,115.76,115.15,115.27,23047.0,108.4114,108.4114,107.8401,107.9525,23047.0
2018-05-01 13:30:00,115.2,116.16,115.2,116.11,29198.0,107.8869,108.786,107.8869,108.7392,29198.0
2018-05-01 14:00:00,116.18,116.68,115.99,116.24,54631.0,108.8047,109.273,108.6268,108.8609,54631.0
2018-05-01 14:30:00,116.23,116.25,116.0,116.16,27575.0,108.8515,108.8703,108.6361,108.786,27575.0
2018-05-01 15:00:00,116.15,116.37,115.74,116.05,61412.0,108.7766,108.9826,108.3926,108.683,61412.0
2018-05-01 15:30:00,116.07,116.2,115.59,115.91,119180.0,108.7017,108.8234,108.2522,108.5518,119180.0
2018-05-02 09:30:00,115.88,116.37,115.15,116.04,88858.0,108.5238,108.9826,107.8401,108.6736,88858.0
2018-05-02 10:00:00,115.9,116.72,115.66,116.67,98735.0,108.5425,109.3104,108.3177,109.2636,98735.0
2018-05-02 10:30:00,116.64,116.85,116.24,116.48,189271.0,109.2355,109.4322,108.8609,109.0857,189271.0
2018-05-02 11:00:00,116.53,116.72,116.24,116.47,62538.0,109.1325,109.3104,108.8609,109.0763,62538.0
2018-05-02 11:30:00,116.47,116.49,115.92,116.18,42679.0,109.0763,109.095,108.5612,108.8047,42679.0
2018-05-02 12:00:00,116.14,116.24,115.97,116.12,33279.0,108.7672,108.8609,108.608,108.7485,33279.0
2018-05-02 12:30:00,116.15,116.77,116.02,116.63,94872.0,108.7766,109.3573,108.6549,109.2261,94872.0
2018-05-02 13:00:00,116.63,117.08,116.52,116.99,24134.0,109.2261,109.6476,109.1231,109.5633,24134.0
2018-05-02 13:30:00,116.98,117.38,116.97,117.1,23359.0,109.5539,109.9285,109.5446,109.6663,23359.0
2018-05-02 14:00:00,116.94,117.42,116.94,117.39,35514.0,109.5165,109.966,109.5165,109.9379,35514.0
2018-05-02 14:30:00,117.36,117.67,117.28,117.58,55211.0,109.9098,110.2001,109.8349,110.1158,55211.0
2018-05-02 15:00:00,117.62,117.63,116.57,116.7,48173.0,110.1533,110.1627,109.1699,109.2917,48173.0
2018-05-02 15:30:00,116.7,116.71,116.07,116.39,104754.0,109.2917,109.3011,108.7017,109.0014,104754.0
2018-05-03 09:30:00,115.83,116.4,115.01,115.34,30418.0,108.7002,109.2351,107.9307,108.2404,30418.0
2018-05-03 10:00:00,115.25,115.39,114.66,114.71,29628.0,108.1559,108.2873,107.6022,107.6492,29628.0
2018-05-03 10:30:00,114.59,114.87,114.1,114.2,33485.0,107.5366,107.7993,107.0767,107.1706,33485.0
2018-05-03 11:00:00,114.23,115.06,114.13,114.67,78111.0,107.1987,107.9776,107.1049,107.6116,78111.0
2018-05-03 11:30:00,114.65,115.59,114.18,115.42,79661.0,107.5929,108.475,107.1518,108.3155,79661.0
2018-05-03 12:00:00,115.51,116.06,115.51,115.98,59622.0,108.3999,108.9161,108.3999,108.841,59622.0
2018-05-03 12:30:00,115.9,116.78,115.9,116.76,43790.0,108.7659,109.5917,108.7659,109.573,43790.0
2018-05-03 13:00:00,116.72,117.06,116.49,116.93,23067.0,109.5354,109.8545,109.3196,109.7325,23067.0
2018-05-03 13:30:00,116.96,117.63,116.88,117.12,36865.0,109.7607,110.3894,109.6856,109.9108,36865.0
2018-05-03 14:00:00,117.06,117.3,116.96,117.3,17762.0,109.8545,110.0797,109.7607,110.0797,17762.0
2018-05-03 14:30:00,117.34,117.73,117.25,117.3,23075.0,110.1173,110.4833,110.0328,110.0797,23075.0
2018-05-03 15:00:00,117.36,117.49,116.9,116.95,45959.0,110.136,110.258,109.7044,109.7513,45959.0
2018-05-03 15:30:00,116.95,116.95,116.34,116.59,114090.0,109.7513,109.7513,109.1788,109.4134,114090.0
2018-05-04 09:30:00,115.82,116.26,115.21,116.03,25854.0,108.6908,109.1038,108.1184,108.8879,25854.0
2018-05-04 10:00:00,115.94,116.4,115.78,116.28,29048.0,108.8035,109.2351,108.6533,109.1225,29048.0
2018-05-04 10:30:00,116.33,117.55,116.17,117.38,24877.0,109.1694,110.3144,109.0193,110.1548,24877.0
2018-05-04 11:00:00,117.43,118.02,117.2,117.83,22679.0,110.2017,110.7554,109.9859,110.5771,22679.0
2018-05-04 11:30:00,117.78,117.88,117.41,117.65,15000.0,110.5302,110.624,110.183,110.4082,15000.0
2018-05-04 12:00:00,117.48,117.65,117.41,117.61,10471.0,110.2487,110.4082,110.183,110.3707,10471.0
2018-05-04 12:30:00,117.57,117.71,117.45,117.66,8779.0,110.3331,110.4645,110.2205,110.4176,8779.0
2018-05-04 13:00:00,117.72,118.03,117.62,117.94,17114.0,110.4739,110.7648,110.38,110.6803,17114.0
2018-05-04 13:30:00,117.86,118.23,117.75,118.23,20569.0,110.6053,110.9525,110.502,110.9525,20569.0
2018-05-04 14:00:00,118.16,118.66,118.16,118.65,16806.0,110.8868,111.356,110.8868,111.3466,16806.0
2018-05-04 14:30:00,118.68,118.68,118.29,118.49,18000.0,111.3748,111.3748,111.0088,111.1965,18000.0
2018-05-04 15:00:00,118.49,118.82,118.29,118.33,36502.0,111.1965,111.5062,111.0088,111.0463,36502.0
2018-05-04 15:30:00,118.36,118.36,117.22,117.44,145733.0,111.0745,111.0745,110.0047,110.2111,145733.0
2018-05-07 09:30:00,118.12,118.94,117.39,118.09,33804.0,110.8493,111.6188,110.1642,110.8211,33804.0
2018-05-07 10:00:00,118.2,118.34,117.51,117.88,17991.0,110.9243,111.0557,110.2768,110.624,17991.0
2018-05-07 10:30:00,117.94,118.19,117.54,118.1,27071.0,110.6803,110.915,110.305,110.8305,27071.0
2018-05-07 11:00:00,118.05,118.72,117.89,118.59,38138.0,110.7836,111.4123,110.6334,111.2903,38138.0
2018-05-07 11:30:00,118.61,118.72,118.3,118.3,33842.0,111.3091,111.4123,111.0182,111.0182,33842.0
2018-05-07 12:00:00,118.31,119.11,118.31,118.87,45935.0,111.0276,111.7783,111.0276,111.5531,45935.0
2018-05-07 12:30:00,118.78,119.04,118.69,118.88,27288.0,111.4686,111.7126,111.3842,111.5625,27288.0
2018-05-07 13:00:00,118.9,118.92,118.57,118.6,36359.0,111.5813,111.6,111.2716,111.2997,36359.0
2018-05-07 13:30:00,118.67,118.75,118.55,118.72,20422.0,111.3654,111.4405,111.2528,111.4123,20422.0
2018-05-07 14:00:00,118.67,118.9,118.6,118.83,23625.0,111.3654,111.5813,111.2997,111.5156,23625.0
2018-05-07 14:30:00,118.81,118.93,118.3,118.35,33325.0,111.4968,111.6094,111.0182,111.0651,33325.0
2018-05-07 15:00:00,118.35,118.48,117.59,117.61,97506.0,111.0651,111.1871,110.3519,110.3707,97506.0
2018-05-07 15:30:00,117.64,118.37,117.62,118.09,125653.0,110.3988,111.0839,110.38,110.8211,125653.0
2018-05-08 09:30:00,117.57,119.41,117.57,118.6,62079.0,110.3331,112.0599,110.3331,111.2997,62079.0
2018-05-08 10:00:00,118.6,118.83,118.28,118.54,57922.0,111.2997,111.5156,110.9994,111.2434,57922.0
2018-05-08 10:30:00,118.62,119.54,118.47,119.1,120167.0,111.3185,112.1819,111.1777,111.7689,120167.0
2018-05-08 11:00:00,119.09,119.3,118.5,119.09,30797.0,111.7596,111.9566,111.2059,111.7596,30797.0
2018-05-08 11:30:00,118.92,119.14,118.53,118.79,51350.0,111.6,111.8065,111.234,111.478,51350.0
2018-05-08 12:00:00,118.8,118.89,118.5,118.62,20902.0,111.4874,111.5719,111.2059,111.3185,20902.0
2018-05-08 12:30:00,118.65,118.88,118.55,118.72,30525.0,111.3466,111.5625,111.2528,111.4123,30525.0
2018-05-08 13:00:00,118.74,118.94,118.61,118.87,27921.0,111.4311,111.6188,111.3091,111.5531,27921.0
2018-05-08 13:30:00,118.9,118.9,118.23,118.33,41111.0,111.5813,111.5813,110.9525,111.0463,41111.0
2018-05-08 14:00:00,118.33,118.62,118.12,118.48,48249.0,111.0463,111.3185,110.8493,111.1871,48249.0
2018-05-08 14:30:00,118.48,118.64,118.15,118.57,43889.0,111.1871,111.3373,110.8774,111.2716,43889.0
2018-05-08 15:00:00,118.53,118.8,118.37,118.66,50810.0,111.234,111.4874,111.0839,111.356,50810.0
2018-05-08 15:30:00,118.65,118.88,118.59,118.8,150326.0,111.3466,111.5625,111.2903,111.4874,150326.0
2018-05-09 09:30:00,119.31,119.9,119.3,119.67,45403.0,111.966,112.5197,111.9566,112.3039,45403.0
2018-05-09 10:00:00,119.72,120.15,119.45,119.84,26338.0,112.3508,112.7543,112.0974,112.4634,26338.0
2018-05-09 10:30:00,119.82,120.15,119.59,120.0,20780.0,112.4446,112.7543,112.2288,112.6135,20780.0
2018-05-09 11:00:00,119.96,120.1,119.56,120.08,19100.0,112.576,112.7074,112.2006,112.6886,19100.0
2018-05-09 11:30:00,119.97,120.2,119.85,119.94,19448.0,112.5854,112.8012,112.4728,112.5572,19448.0
2018-05-09 12:00:00,119.95,120.51,119.94,120.46,32474.0,112.5666,113.0922,112.5572,113.0452,32474.0
2018-05-09 12:30:00,120.39,120.8,120.37,120.6,14980.0,112.9795,113.3643,112.9608,113.1766,14980.0
2018-05-09 13:00:00,120.66,120.85,120.44,120.69,46488.0,113.2329,113.4112,113.0265,113.2611,46488.0
2018-05-09 13:30:00,120.72,120.86,120.46,120.62,34155.0,113.2892,113.4206,113.0452,113.1954,34155.0
2018-05-09 14:00:00,120.66,120.86,120.44,120.48,38097.0,113.2329,113.4206,113.0265,113.064,38097.0
2018-05-09 14:30:00,120.56,120.8,120.37,120.46,39704.0,113.1391,113.3643,112.9608,113.0452,39704.0
2018-05-09 15:00:00,120.41,120.61,120.23,120.36,39631.0,112.9983,113.186,112.8294,112.9514,39631.0
2018-05-09 15:30:00,120.41,120.79,120.41,120.71,89764.0,112.9983,113.3549,112.9983,113.2798,89764.0
2018-05-10 09:30:00,121.86,122.16,121.17,121.96,18849.0,114.3591,114.6406,113.7115,114.4529,18849.0
2018-05-10 10:00:00,121.98,122.15,121.37,121.64,17967.0,114.4717,114.6312,113.8992,114.1526,17967.0
2018-05-10 10:30:00,121.71,122.12,121.54,121.75,20208.0,114.2183,114.6031,114.0588,114.2558,20208.0
2018-05-10 11:00:00,121.77,122.01,121.64,122.01,11665.0,114.2746,114.4998,114.1526,114.4998,11665.0
2018-05-10 11:30:00,122.02,122.51,121.99,122.42,21913.0,114.5092,114.969,114.4811,114.8846,21913.0
2018-05-10 12:00:00,122.37,123.01,122.24,122.94,25744.0,114.8377,115.4383,114.7157,115.3726,25744.0
2018-05-10 12:30:00,122.86,123.06,122.73,122.92,21644.0,115.2975,115.4852,115.1755,115.3538,21644.0
2018-05-10 13:00:00,122.93,123.1,122.64,122.92,43522.0,115.3632,115.5227,115.091,115.3538,43522.0
2018-05-10 13:30:00,122.91,123.01,122.78,122.95,45265.0,115.3444,115.4383,115.2224,115.382,45265.0
2018-05-10 14:00:00,122.98,123.1,122.61,122.73,62836.0,115.4101,115.5227,115.0629,115.1755,62836.0
2018-05-10 14:30:00,122.75,123.07,122.52,123.03,24628.0,115.1943,115.4946,114.9784,115.457,24628.0
2018-05-10 15:00:00,123.07,123.11,122.73,122.89,50012.0,115.4946,115.5321,115.1755,115.3257,50012.0
2018-05-10 15:30:00,122.89,123.01,122.76,122.92,96590.0,115.3257,115.4383,115.2037,115.3538,96590.0
2018-05-11 09:30:00,123.12,124.56,123.12,124.42,31127.0,115.5415,116.8929,115.5415,116.7615,31127.0
2018-05-11 10:00:00,124.4,125.22,124.36,125.18,47317.0,116.7427,117.5122,116.7052,117.4747,47317.0
2018-05-11 10:30:00,125.13,125.38,124.59,125.08,25789.0,117.4278,117.6624,116.921,117.3809,25789.0
2018-05-11 11:00:00,125.14,125.42,124.6,124.85,24000.0,117.4372,117.6999,116.9304,117.165,24000.0
2018-05-11 11:30:00,124.87,124.89,124.31,124.51,38322.0,117.1838,117.2025,116.6582,116.8459,38322.0
2018-05-11 12:00:00,124.5,124.53,123.8,123.89,37753.0,116.8366,116.8647,116.1796,116.2641,37753.0
2018-05-11 12:30:00,123.83,124.44,123.83,124.38,22478.0,116.2078,116.7802,116.2078,116.7239,22478.0
2018-05-11 13:00:00,124.28,124.41,123.97,124.0,12001.0,116.6301,116.7521,116.3392,116.3673,12001.0
2018-05-11 13:30:00,123.93,124.16,123.61,124.11,21883.0,116.3016,116.5175,116.0013,116.4706,21883.0
2018-05-11 14:00:00,124.16,124.63,124.1,124.62,12817.0,116.5175,116.9586,116.4612,116.9492,12817.0
2018-05-11 14:30:00,124.52,124.56,124.26,124.34,19299.0,116.8553,116.8929,116.6113,116.6864,19299.0
2018-05-11 15:00:00,124.39,124.63,124.37,124.52,29068.0,116.7333,116.9586,116.7146,116.8553,29068.0
2018-05-11 15:30:00,124.52,124.68,124.35,124.67,105549.0,116.8553,117.0055,116.6958,116.9961,105549.0
2018-05-14 09:30:00,125.11,125.15,124.31,124.77,35380.0,117.409,117.4465,116.6582,117.0899,35380.0
2018-05-14 10:00:00,124.77,124.77,123.95,124.2,37407.0,117.0899,117.0899,116.3204,116.555,37407.0
2018-05-14 10:30:00,124.27,124.95,124.26,124.83,14389.0,116.6207,117.2589,116.6113,117.1462,14389.0
2018-05-14 11:00:00,124.76,124.95,124.31,124.32,16552.0,117.0805,117.2589,116.6582,116.6676,16552.0
2018-05-14 11:30:00,124.32,124.44,124.02,124.37,11116.0,116.6676,116.7802,116.3861,116.7146,11116.0
2018-05-14 12:00:00,124.41,124.6,124.3,124.44,22055.0,116.7521,116.9304,116.6489,116.7802,22055.0
2018-05-14 12:30:00,124.5,124.71,124.18,124.18,14139.0,116.8366,117.0336,116.5363,116.5363,14139.0
2018-05-14 13:00:00,124.12,124.21,123.53,123.54,21569.0,116.4799,116.5644,115.9263,115.9356,21569.0
2018-05-14 13:30:00,123.55,123.88,123.48,123.55,20792.0,115.945,116.2547,115.8793,115.945,20792.0
2018-05-14 14:00:00,123.58,123.71,123.25,123.49,19682.0,115.9732,116.0952,115.6635,115.8887,19682.0
2018-05-14 14:30:00,123.42,123.93,123.42,123.74,23632.0,115.823,116.3016,115.823,116.1233,23632.0
2018-05-14 15:00:00,123.75,123.86,123.58,123.75,45115.0,116.1327,116.2359,115.9732,116.1327,45115.0
2018-05-14 15:30:00,123.77,123.8,123.48,123.75,87001.0,116.1515,116.1796,115.8793,116.1327,87001.0
2018-05-15 09:30:00,122.92,123.38,121.93,122.5,38517.0,115.3538,115.7855,114.4247,114.9597,38517.0
2018-05-15 10:00:00,122.46,122.62,121.98,122.27,23364.0,114.9221,115.0723,114.4717,114.7438,23364.0
2018-05-15 10:30:00,122.2,122.26,121.9,122.18,24818.0,114.6781,114.7344,114.3966,114.6594,24818.0
2018-05-15 11:00:00,122.23,122.51,122.23,122.49,19740.0,114.7063,114.969,114.7063,114.9503,19740.0
2018-05-15 11:30:00,122.54,123.1,122.41,122.67,34450.0,114.9972,115.5227,114.8752,115.1192,34450.0
2018-05-15 12:00:00,122.73,122.86,122.58,122.78,32766.0,115.1755,115.2975,115.0347,115.2224,32766.0
2018-05-15 12:30:00,122.81,123.46,122.81,123.22,27044.0,115.2506,115.8606,115.2506,115.6353,27044.0
2018-05-15 13:00:00,123.19,123.29,122.98,123.05,15260.0,115.6072,115.701,115.4101,115.4758,15260.0
2018-05-15 13:30:00,123.04,123.63,123.04,123.22,82950.0,115.4664,116.0201,115.4664,115.6353,82950.0
2018-05-15 14:00:00,123.22,123.82,123.21,123.66,61937.0,115.6353,116.1984,115.626,116.0483,61937.0
2018-05-15 14:30:00,123.69,123.83,123.22,123.36,23269.0,116.0764,116.2078,115.6353,115.7667,23269.0
2018-05-15 15:00:00,123.38,123.42,122.9,122.94,35194.0,115.7855,115.823,115.335,115.3726,35194.0
2018-05-15 15:30:00,122.92,123.32,122.85,123.25,79005.0,115.3538,115.7292,115.2881,115.6635,79005.0
2018-05-16 09:30:00,123.59,124.43,123.3,123.9,22747.0,115.9826,116.7709,115.7104,116.2735,22747.0
2018-05-16 10:00:00,123.89,124.67,123.64,124.61,55621.0,116.2641,116.9961,116.0295,116.9398,55621.0
2018-05-16 10:30:00,124.65,124.69,124.41,124.61,19118.0,116.9773,117.0149,116.7521,116.9398,19118.0
2018-05-16 11:00:00,124.56,125.08,124.5,124.94,29560.0,116.8929,117.3809,116.8366,117.2495,29560.0
2018-05-16 11:30:00,125.0,125.16,124.9,125.11,11800.0,117.3058,117.4559,117.2119,117.409,11800.0
2018-05-16 12:00:00,125.15,125.47,125.09,125.26,27186.0,117.4465,117.7468,117.3902,117.5498,27186.0
2018-05-16 12:30:00,125.3,125.4,125.19,125.23,40784.0,117.5873,117.6812,117.4841,117.5216,40784.0
2018-05-16 13:00:00,125.23,125.28,125.03,125.15,14261.0,117.5216,117.5685,117.3339,117.4465,14261.0
2018-05-16 13:30:00,125.18,125.38,125.18,125.32,18200.0,117.4747,117.6624,117.4747,117.6061,18200.0
2018-05-16 14:00:00,125.32,125.52,125.26,125.42,24988.0,117.6061,117.7938,117.5498,117.6999,24988.0
2018-05-16 14:30:00,125.4,125.58,125.29,125.58,32971.0,117.6812,117.8501,117.5779,117.8501,32971.0
2018-05-16 15:00:00,125.6,125.61,125.16,125.23,55849.0,117.8688,117.8782,117.4559,117.5216,55849.0
2018-05-16 15:30:00,125.23,125.32,124.97,125.13,150582.0,117.5216,117.6061,117.2776,117.4278,150582.0
2018-05-17 09:30:00,125.5,126.03,125.15,125.84,62820.0,117.775,118.2724,117.4465,118.0941,62820.0
2018-05-17 10:00:00,125.88,126.61,125.8,126.22,93299.0,118.1316,118.8167,118.0565,118.4507,93299.0
2018-05-17 10:30:00,126.24,127.04,126.24,126.39,40817.0,118.4694,119.2202,118.4694,118.6102,40817.0
2018-05-17 11:00:00,126.39,126.54,125.73,126.41,55553.0,118.6102,118.751,117.9908,118.629,55553.0
2018-05-17 11:30:00,126.37,126.55,126.13,126.44,29550.0,118.5914,118.7604,118.3662,118.6571,29550.0
2018-05-17 12:00:00,126.43,126.69,126.33,126.6,27789.0,118.6478,118.8918,118.5539,118.8073,27789.0
2018-05-17 12:30:00,126.59,126.91,126.45,126.6,68153.0,118.7979,119.0982,118.6665,118.8073,68153.0
2018-05-17 13:00:00,126.53,126.65,126.14,126.16,91266.0,118.7416,118.8542,118.3756,118.3944,91266.0
2018-05-17 13:30:00,126.19,126.3,125.65,125.66,32371.0,118.4225,118.5258,117.9158,117.9252,32371.0
2018-05-17 14:00:00,125.69,125.87,125.42,125.84,23630.0,117.9533,118.1222,117.6999,118.0941,23630.0
2018-05-17 14:30:00,125.87,126.13,125.86,126.11,37489.0,118.1222,118.3662,118.1128,118.3475,37489.0
2018-05-17 15:00:00,126.06,126.11,125.77,125.81,36139.0,118.3005,118.3475,118.0284,118.0659,36139.0
2018-05-17 15:30:00,125.81,125.87,125.5,125.69,111093.0,118.0659,118.1222,117.775,117.9533,111093.0
2018-05-18 09:30:00,125.58,125.73,118.81,125.6,51908.0,117.8501,117.9908,111.4968,117.8688,51908.0
2018-05-18 10:00:00,125.61,126.16,125.41,125.9,28030.0,117.8782,118.3944,117.6905,118.1504,28030.0
2018-05-18 10:30:00,125.84,125.87,125.26,125.54,24230.0,118.0941,118.1222,117.5498,117.8125,24230.0
2018-05-18 11:00:00,125.6,126.14,125.6,125.78,20746.0,117.8688,118.3756,117.8688,118.0378,20746.0
2018-05-18 11:30:00,125.78,126.34,125.64,126.34,39852.0,118.0378,118.5633,117.9064,118.5633,39852.0
2018-05-18 12:00:00,126.32,126.47,125.9,126.27,32810.0,118.5445,118.6853,118.1504,118.4976,32810.0
2018-05-18 12:30:00,126.27,126.52,126.21,126.34,26784.0,118.4976,118.7322,118.4413,118.5633,26784.0
2018-05-18 13:00:00,126.33,127.01,126.25,127.01,30093.0,118.5539,119.1921,118.4788,119.1921,30093.0
2018-05-18 13:30:00,126.96,126.96,126.54,126.69,28237.0,119.1451,119.1451,118.751,118.8918,28237.0
2018-05-18 14:00:00,126.68,126.68,126.32,126.62,21396.0,118.8824,118.8824,118.5445,118.8261,21396.0
2018-05-18 14:30:00,126.62,126.9,126.57,126.9,37316.0,118.8261,119.0888,118.7791,119.0888,37316.0
2018-05-18 15:00:00,126.92,127.14,126.92,127.05,49810.0,119.1076,119.3141,119.1076,119.2296,49810.0
2018-05-18 15:30:00,127.05,127.13,126.85,126.87,143041.0,119.2296,119.3047,119.0419,119.0607,143041.0
2018-05-21 09:30:00,127.79,129.54,127.29,128.34,97881.0,119.924,121.5663,119.4548,120.4402,97881.0
2018-05-21 10:00:00,128.27,129.43,128.13,129.43,89203.0,120.3745,121.4631,120.2431,121.4631,89203.0
2018-05-21 10:30:00,129.42,129.74,128.84,129.13,51983.0,121.4537,121.754,120.9094,121.1816,51983.0
2018-05-21 11:00:00,129.18,129.33,128.57,128.78,27217.0,121.2285,121.3692,120.656,120.8531,27217.0
2018-05-21 11:30:00,128.8,129.24,128.75,129.11,54789.0,120.8719,121.2848,120.8249,121.1628,54789.0
2018-05-21 12:00:00,129.14,129.39,128.74,128.83,37340.0,121.1909,121.4256,120.8156,120.9,37340.0
2018-05-21 12:30:00,128.83,128.93,128.56,128.56,57011.0,120.9,120.9939,120.6466,120.6466,57011.0
2018-05-21 13:00:00,128.6,128.99,128.47,128.51,25174.0,120.6842,121.0502,120.5622,120.5997,25174.0
2018-05-21 13:30:00,128.53,128.83,128.52,128.69,25745.0,120.6185,120.9,120.6091,120.7686,25745.0
2018-05-21 14:00:00,128.75,128.76,128.39,128.39,52963.0,120.8249,120.8343,120.4871,120.4871,52963.0
2018-05-21 14:30:00,128.39,128.81,128.16,128.6,64607.0,120.4871,120.8813,120.2713,120.6842,64607.0
2018-05-21 15:00:00,128.59,128.76,128.29,128.36,43708.0,120.6748,120.8343,120.3933,120.459,43708.0
2018-05-21 15:30:00,128.3,128.33,127.99,128.09,152072.0,120.4026,120.4308,120.1117,120.2056,152072.0
2018-05-22 09:30:00,128.46,128.69,127.63,128.05,30217.0,120.5528,120.7686,119.7739,120.168,30217.0
2018-05-22 10:00:00,128.04,128.19,127.18,127.44,25843.0,120.1587,120.2994,119.3516,119.5956,25843.0
2018-05-22 10:30:00,127.4,127.74,127.03,127.03,36612.0,119.558,119.8771,119.2108,119.2108,36612.0
2018-05-22 11:00:00,127.04,127.13,126.89,126.92,34790.0,119.2202,119.3047,119.0794,119.1076,34790.0
2018-05-22 11:30:00,126.97,127.07,126.9,126.97,25289.0,119.1545,119.2484,119.0888,119.1545,25289.0
2018-05-22 12:00:00,126.95,127.07,126.84,126.84,25421.0,119.1357,119.2484,119.0325,119.0325,25421.0
2018-05-22 12:30:00,126.88,126.89,125.96,126.0,40230.0,119.0701,119.0794,118.2067,118.2442,40230.0
2018-05-22 13:00:00,125.93,126.04,125.5,125.66,30617.0,118.1785,118.2818,117.775,117.9252,30617.0
2018-05-22 13:30:00,125.68,125.77,125.49,125.55,24195.0,117.9439,118.0284,117.7656,117.8219,24195.0
2018-05-22 14:00:00,125.56,125.81,125.48,125.7,43769.0,117.8313,118.0659,117.7562,117.9627,43769.0
2018-05-22 14:30:00,125.69,125.82,125.61,125.61,46923.0,117.9533,118.0753,117.8782,117.8782,46923.0
2018-05-22 15:00:00,125.61,125.74,125.12,125.17,63969.0,117.8782,118.0002,117.4184,117.4653,63969.0
2018-05-22 15:30:00,125.17,125.17,124.36,124.64,222759.0,117.4653,117.4653,116.7052,116.9679,222759.0
2018-05-23 09:30:00,123.81,123.81,121.69,122.83,143878.0,116.189,116.189,114.1995,115.2693,143878.0
2018-05-23 10:00:00,122.83,123.86,122.73,123.49,43352.0,115.2693,116.2359,115.1755,115.8887,43352.0
2018-05-23 10:30:00,123.47,123.47,122.81,122.87,26318.0,115.87,115.87,115.2506,115.3069,26318.0
2018-05-23 11:00:00,122.9,123.16,122.89,123.09,23090.0,115.335,115.579,115.3257,115.5133,23090.0
2018-05-23 11:30:00,123.03,123.25,123.03,123.11,24444.0,115.457,115.6635,115.457,115.5321,24444.0
2018-05-23 12:00:00,123.11,123.32,123.11,123.21,24120.0,115.5321,115.7292,115.5321,115.626,24120.0
2018-05-23 12:30:00,123.24,123.27,122.93,123.02,56111.0,115.6541,115.6823,115.3632,115.4477,56111.0
2018-05-23 13:00:00,123.04,123.09,122.83,122.93,55828.0,115.4664,115.5133,115.2693,115.3632,55828.0
2018-05-23 13:30:00,122.88,123.07,122.83,122.96,36066.0,115.3163,115.4946,115.2693,115.3913,36066.0
2018-05-23 14:00:00,123.0,123.64,122.93,123.5,45662.0,115.4289,116.0295,115.3632,115.8981,45662.0
2018-05-23 14:30:00,123.55,124.17,123.5,124.17,20701.0,115.945,116.5269,115.8981,116.5269,20701.0
2018-05-23 15:00:00,124.17,124.61,124.17,124.56,24962.0,116.5269,116.9398,116.5269,116.8929,24962.0
2018-05-23 15:30:00,124.53,124.78,124.41,124.61,144598.0,116.8647,117.0993,116.7521,116.9398,144598.0
2018-05-24 09:30:00,124.64,125.74,124.51,125.28,42419.0,116.9679,118.0002,116.8459,117.5685,42419.0
2018-05-24 10:00:00,125.36,126.25,125.28,125.5,55795.0,117.6436,118.4788,117.5685,117.775,55795.0
2018-05-24 10:30:00,125.37,125.74,125.21,125.55,22018.0,117.653,118.0002,117.5028,117.8219,22018.0
2018-05-24 11:00:00,125.55,126.33,125.47,126.3,29098.0,117.8219,118.5539,117.7468,118.5258,29098.0
2018-05-24 11:30:00,126.28,126.94,126.2,126.89,33346.0,118.507,119.1264,118.4319,119.0794,33346.0
2018-05-24 12:00:00,126.88,126.98,126.66,126.91,25000.0,119.0701,119.1639,118.8636,119.0982,25000.0
2018-05-24 12:30:00,126.94,127.05,126.76,126.99,15949.0,119.1264,119.2296,118.9574,119.1733,15949.0
2018-05-24 13:00:00,126.96,127.09,126.92,127.01,13782.0,119.1451,119.2671,119.1076,119.1921,13782.0
2018-05-24 13:30:00,126.99,127.2,126.97,127.16,14930.0,119.1733,119.3704,119.1545,119.3328,14930.0
2018-05-24 14:00:00,127.16,127.35,126.81,127.31,24728.0,119.3328,119.5111,119.0044,119.4736,24728.0
2018-05-24 14:30:00,127.31,127.35,126.76,127.07,37351.0,119.4736,119.5111,118.9574,119.2484,37351.0
2018-05-24 15:00:00,127.1,127.21,126.86,127.1,34355.0,119.2765,119.3797,119.0513,119.2765,34355.0
2018-05-24 15:30:00,127.12,127.21,126.98,127.13,135380.0,119.2953,119.3797,119.1639,119.3047,135380.0
2018-05-25 09:30:00,127.21,127.97,126.97,127.56,55465.0,119.3797,120.093,119.1545,119.7082,55465.0
2018-05-25 10:00:00,127.55,129.93,127.41,129.88,148219.0,119.6988,121.9323,119.5674,121.8854,148219.0
2018-05-25 10:30:00,129.79,129.8,127.93,127.97,68720.0,121.8009,121.8103,120.0554,120.093,68720.0
2018-05-25 11:00:00,127.93,128.48,127.88,128.39,24361.0,120.0554,120.5716,120.0085,120.4871,24361.0
2018-05-25 11:30:00,128.41,128.54,128.18,128.54,34104.0,120.5059,120.6279,120.29,120.6279,34104.0
2018-05-25 12:00:00,128.54,128.94,128.27,128.37,74742.0,120.6279,121.0033,120.3745,120.4683,74742.0
2018-05-25 12:30:00,128.42,128.47,128.22,128.25,46277.0,120.5153,120.5622,120.3276,120.3557,46277.0
2018-05-25 13:00:00,128.28,128.29,127.98,128.12,16276.0,120.3839,120.3933,120.1023,120.2337,16276.0
2018-05-25 13:30:00,128.1,128.18,127.94,128.16,25469.0,120.215,120.29,120.0648,120.2713,25469.0
2018-05-25 14:00:00,128.21,128.4,128.1,128.31,17400.0,120.3182,120.4965,120.215,120.412,17400.0
2018-05-25 14:30:00,128.3,128.49,128.18,128.4,23082.0,120.4026,120.581,120.29,120.4965,23082.0
2018-05-25 15:00:00,128.4,128.57,128.28,128.53,34470.0,120.4965,120.656,120.3839,120.6185,34470.0
2018-05-25 15:30:00,128.52,128.52,128.3,128.37,93754.0,120.6091,120.6091,120.4026,120.4683,93754.0
2018-05-29 09:30:00,127.44,128.08,126.89,128.08,25925.0,119.5956,120.1962,119.0794,120.1962,25925.0
2018-05-29 10:00:00,128.05,128.41,127.72,128.26,21839.0,120.168,120.5059,119.8583,120.3651,21839.0
2018-05-29 10:30:00,128.18,128.18,127.64,127.8,29109.0,120.29,120.29,119.7833,119.9334,29109.0
2018-05-29 11:00:00,127.8,128.41,127.8,128.29,41387.0,119.9334,120.5059,119.9334,120.3933,41387.0
2018-05-29 11:30:00,128.24,128.24,127.5,127.57,18197.0,120.3463,120.3463,119.6519,119.7176,18197.0
2018-05-29 12:00:00,127.62,127.67,126.47,126.76,44333.0,119.7645,119.8114,118.6853,118.9574,44333.0
2018-05-29 12:30:00,126.76,127.4,126.76,127.38,12057.0,118.9574,119.558,118.9574,119.5393,12057.0
2018-05-29 13:00:00,127.35,127.35,126.89,127.04,12730.0,119.5111,119.5111,119.0794,119.2202,12730.0
2018-05-29 13:30:00,127.05,127.21,126.79,127.0,14587.0,119.2296,119.3797,118.9856,119.1827,14587.0
2018-05-29 14:00:00,126.99,127.27,126.75,127.17,14499.0,119.1733,119.436,118.9481,119.3422,14499.0
2018-05-29 14:30:00,127.15,127.33,126.69,126.69,21884.0,119.3234,119.4924,118.8918,118.8918,21884.0
2018-05-29 15:00:00,126.69,126.84,126.35,126.75,82370.0,118.8918,119.0325,118.5727,118.9481,82370.0
2018-05-29 15:30:00,126.82,127.62,126.78,127.39,99559.0,119.0137,119.7645,118.9762,119.5487,99559.0
2018-05-30 09:30:00,128.22,128.92,126.63,128.54,26432.0,120.3276,120.9845,118.8354,120.6279,26432.0
2018-05-30 10:00:00,128.48,129.63,128.47,129.43,45540.0,120.5716,121.6508,120.5622,121.4631,45540.0
2018-05-30 10:30:00,129.38,129.6,129.08,129.36,22083.0,121.4162,121.6226,121.1346,121.3974,22083.0
2018-05-30 11:00:00,129.36,129.51,129.11,129.24,11749.0,121.3974,121.5382,121.1628,121.2848,11749.0
2018-05-30 11:30:00,129.24,129.65,129.07,129.63,26902.0,121.2848,121.6696,121.1253,121.6508,26902.0
2018-05-30 12:00:00,129.62,129.74,129.3,129.45,17159.0,121.6414,121.754,121.3411,121.4819,17159.0
2018-05-30 12:30:00,129.41,129.55,129.18,129.34,20557.0,121.4443,121.5757,121.2285,121.3786,20557.0
2018-05-30 13:00:00,129.38,129.68,129.26,129.44,11999.0,121.4162,121.6977,121.3036,121.4725,11999.0
2018-05-30 13:30:00,129.41,129.63,129.38,129.55,18340.0,121.4443,121.6508,121.4162,121.5757,18340.0
2018-05-30 14:00:00,129.62,129.95,129.56,129.95,14116.0,121.6414,121.9511,121.5851,121.9511,14116.0
2018-05-30 14:30:00,129.92,130.22,129.92,130.16,29598.0,121.9229,122.2045,121.9229,122.1482,29598.0
2018-05-30 15:00:00,130.2,130.35,129.91,129.95,19509.0,122.1857,122.3265,121.9135,121.9511,19509.0
2018-05-30 15:30:00,129.94,129.94,129.16,129.41,114711.0,121.9417,121.9417,121.2097,121.4443,114711.0
2018-05-31 09:30:00,129.37,129.88,128.43,128.81,22672.0,121.4068,121.8854,120.5246,120.8813,22672.0
2018-05-31 10:00:00,128.79,129.41,128.71,128.84,12885.0,120.8625,121.4443,120.7874,120.9094,12885.0
2018-05-31 10:30:00,128.79,128.93,128.32,128.52,13869.0,120.8625,120.9939,120.4214,120.6091,13869.0
2018-05-31 11:00:00,128.58,128.78,128.16,128.45,11078.0,120.6654,120.8531,120.2713,120.5434,11078.0
2018-05-31 11:30:00,128.48,129.04,128.46,128.55,13627.0,120.5716,121.0971,120.5528,120.6373,13627.0
2018-05-31 12:00:00,128.52,128.59,128.28,128.29,13095.0,120.6091,120.6748,120.3839,120.3933,13095.0
2018-05-31 12:30:00,128.3,128.3,127.94,128.13,7725.0,120.4026,120.4026,120.0648,120.2431,7725.0
2018-05-31 13:00:00,128.15,128.16,127.79,127.92,8693.0,120.2619,120.2713,119.924,120.046,8693.0
2018-05-31 13:30:00,127.93,127.93,127.26,127.44,15690.0,120.0554,120.0554,119.4267,119.5956,15690.0
2018-05-31 14:00:00,127.39,127.66,127.19,127.49,9992.0,119.5487,119.802,119.361,119.6425,9992.0
2018-05-31 14:30:00,127.48,127.88,127.39,127.84,19457.0,119.6331,120.0085,119.5487,119.971,19457.0
2018-05-31 15:00:00,127.88,128.4,127.7,128.34,25767.0,120.0085,120.4965,119.8396,120.4402,25767.0
2018-05-31 15:30:00,128.32,128.5,127.74,128.1,104143.0,120.4214,120.5903,119.8771,120.215,104143.0
2018-06-01 09:30:00,128.64,129.94,128.64,129.82,33122.0,120.7217,121.9417,120.7217,121.8291,33122.0
2018-06-01 10:00:00,129.84,129.97,129.38,129.5,46687.0,121.8479,121.9699,121.4162,121.5288,46687.0
2018-06-01 10:30:00,129.4,129.56,128.94,129.38,27813.0,121.4349,121.5851,121.0033,121.4162,27813.0
2018-06-01 11:00:00,129.29,129.56,129.08,129.46,22967.0,121.3317,121.5851,121.1346,121.4912,22967.0
2018-06-01 11:30:00,129.41,129.7,129.32,129.32,15190.0,121.4443,121.7165,121.3599,121.3599,15190.0
2018-06-01 12:00:00,129.33,129.58,129.21,129.42,22428.0,121.3692,121.6039,121.2566,121.4537,22428.0
2018-06-01 12:30:00,129.46,129.73,129.46,129.6,8215.0,121.4912,121.7446,121.4912,121.6226,8215.0
2018-06-01 13:00:00,129.64,129.87,129.58,129.8,8059.0,121.6602,121.876,121.6039,121.8103,8059.0
2018-06-01 13:30:00,129.82,129.96,129.69,129.82,13900.0,121.8291,121.9605,121.7071,121.8291,13900.0
2018-06-01 14:00:00,129.75,129.76,129.45,129.6,13365.0,121.7634,121.7728,121.4819,121.6226,13365.0
2018-06-01 14:30:00,129.64,129.83,129.5,129.79,16072.0,121.6602,121.8385,121.5288,121.8009,16072.0
2018-06-01 15:00:00,129.78,129.78,129.45,129.55,23017.0,121.7915,121.7915,121.4819,121.5757,23017.0
2018-06-01 15:30:00,129.56,130.04,129.55,129.65,103446.0,121.5851,122.0355,121.5757,121.6696,103446.0
2018-06-04 09:30:00,130.06,130.15,129.3,129.58,23573.0,122.0543,122.1388,121.3411,121.6039,23573.0
2018-06-04 10:00:00,129.39,129.4,128.61,128.82,16094.0,121.4256,121.4349,120.6936,120.8906,16094.0
2018-06-04 10:30:00,128.83,128.85,127.74,127.81,20541.0,120.9,120.9188,119.8771,119.9428,20541.0
2018-06-04 11:00:00,127.89,127.98,127.2,127.49,31457.0,120.0179,120.1023,119.3704,119.6425,31457.0
2018-06-04 11:30:00,127.51,127.59,126.8,126.85,21660.0,119.6613,119.7364,118.995,119.0419,21660.0
2018-06-04 12:00:00,126.82,126.83,126.41,126.75,37965.0,119.0137,119.0231,118.629,118.9481,37965.0
2018-06-04 12:30:00,126.8,127.06,126.76,126.96,20430.0,118.995,119.239,118.9574,119.1451,20430.0
2018-06-04 13:00:00,126.94,126.94,126.78,126.79,7627.0,119.1264,119.1264,118.9762,118.9856,7627.0
2018-06-04 13:30:00,126.81,127.0,126.77,127.0,8900.0,119.0044,119.1827,118.9668,119.1827,8900.0
2018-06-04 14:00:00,126.98,127.25,126.91,126.95,19089.0,119.1639,119.4173,119.0982,119.1357,19089.0
2018-06-04 14:30:00,127.0,127.0,126.71,126.96,21062.0,119.1827,119.1827,118.9105,119.1451,21062.0
2018-06-04 15:00:00,126.96,127.3,126.93,127.29,25264.0,119.1451,119.4642,119.117,119.4548,25264.0
2018-06-04 15:30:00,127.31,127.72,127.18,127.5,100392.0,119.4736,119.8583,119.3516,119.6519,100392.0
2018-06-05 09:30:00,127.55,128.98,127.02,127.85,42965.0,119.6988,121.0408,119.2014,119.9803,42965.0
2018-06-05 10:00:00,127.79,128.13,126.99,127.26,42365.0,119.924,120.2431,119.1733,119.4267,42365.0
2018-06-05 10:30:00,127.27,127.27,126.05,126.05,24124.0,119.436,119.436,118.2911,118.2911,24124.0
2018-06-05 11:00:00,125.96,126.12,125.41,125.41,69273.0,118.2067,118.3568,117.6905,117.6905,69273.0
2018-06-05 11:30:00,125.36,125.49,124.67,125.4,51396.0,117.6436,117.7656,116.9961,117.6812,51396.0
2018-06-05 12:00:00,125.33,125.91,125.22,125.82,27586.0,117.6155,118.1598,117.5122,118.0753,27586.0
2018-06-05 12:30:00,125.79,126.15,125.7,125.86,19491.0,118.0471,118.385,117.9627,118.1128,19491.0
2018-06-05 13:00:00,125.87,126.2,125.82,126.15,16176.0,118.1222,118.4319,118.0753,118.385,16176.0
2018-06-05 13:30:00,126.14,126.19,126.02,126.13,13444.0,118.3756,118.4225,118.263,118.3662,13444.0
2018-06-05 14:00:00,126.17,126.41,126.14,126.33,14934.0,118.4038,118.629,118.3756,118.5539,14934.0
2018-06-05 14:30:00,126.36,126.53,126.21,126.53,13771.0,118.5821,118.7416,118.4413,118.7416,13771.0
2018-06-05 15:00:00,126.51,126.56,126.06,126.06,37461.0,118.7228,118.7698,118.3005,118.3005,37461.0
2018-06-05 15:30:00,126.05,126.92,126.05,126.79,118098.0,118.2911,119.1076,118.2911,118.9856,118098.0
2018-06-06 09:30:00,127.07,128.45,126.88,127.16,33492.0,119.2484,120.5434,119.0701,119.3328,33492.0
2018-06-06 10:00:00,126.94,127.04,126.16,126.26,26280.0,119.1264,119.2202,118.3944,118.4882,26280.0
2018-06-06 10:30:00,126.13,126.22,125.2,125.4,24676.0,118.3662,118.4507,117.4935,117.6812,24676.0
2018-06-06 11:00:00,125.36,125.99,125.21,125.35,50828.0,117.6436,118.2348,117.5028,117.6342,50828.0
2018-06-06 11:30:00,125.38,125.71,125.22,125.71,22437.0,117.6624,117.9721,117.5122,117.9721,22437.0
2018-06-06 12:00:00,125.74,125.86,125.53,125.82,18289.0,118.0002,118.1128,117.8032,118.0753,18289.0
2018-06-06 12:30:00,125.82,125.82,125.19,125.3,18216.0,118.0753,118.0753,117.4841,117.5873,18216.0
2018-06-06 13:00:00,125.29,125.51,125.26,125.32,17536.0,117.5779,117.7844,117.5498,117.6061,17536.0
2018-06-06 13:30:00,125.41,125.71,125.36,125.66,12458.0,117.6905,117.9721,117.6436,117.9252,12458.0
2018-06-06 14:00:00,125.68,125.76,125.52,125.68,18830.0,117.9439,118.019,117.7938,117.9439,18830.0
2018-06-06 14:30:00,125.7,126.46,125.6,126.32,31703.0,117.9627,118.6759,117.8688,118.5445,31703.0
2018-06-06 15:00:00,126.34,126.73,126.34,126.73,29552.0,118.5633,118.9293,118.5633,118.9293,29552.0
2018-06-06 15:30:00,126.74,126.89,126.48,126.74,81706.0,118.9387,119.0794,118.6947,118.9387,81706.0
2018-06-07 09:30:00,126.9,127.9,126.12,126.12,25131.0,119.0888,120.0273,118.3568,118.3568,25131.0
2018-06-07 10:00:00,126.14,126.55,125.79,126.43,15179.0,118.3756,118.7604,118.0471,118.6478,15179.0
2018-06-07 10:30:00,126.36,126.59,126.1,126.28,36611.0,118.5821,118.7979,118.3381,118.507,36611.0
2018-06-07 11:00:00,126.42,126.93,126.19,126.58,66012.0,118.6384,119.117,118.4225,118.7885,66012.0
2018-06-07 11:30:00,126.48,126.56,126.2,126.3,9518.0,118.6947,118.7698,118.4319,118.5258,9518.0
2018-06-07 12:00:00,126.31,126.5,126.2,126.43,8853.0,118.5351,118.7134,118.4319,118.6478,8853.0
2018-06-07 12:30:00,126.44,126.54,126.15,126.34,10626.0,118.6571,118.751,118.385,118.5633,10626.0
2018-06-07 13:00:00,126.34,126.36,126.13,126.24,10890.0,118.5633,118.5821,118.3662,118.4694,10890.0
2018-06-07 13:30:00,126.25,126.44,126.03,126.21,13501.0,118.4788,118.6571,118.2724,118.4413,13501.0
2018-06-07 14:00:00,126.19,126.77,126.0,126.71,57700.0,118.4225,118.9668,118.2442,118.9105,57700.0
2018-06-07 14:30:00,126.75,127.04,126.75,126.85,23013.0,118.9481,119.2202,118.9481,119.0419,23013.0
2018-06-07 15:00:00,126.97,127.16,126.78,127.11,33430.0,119.1545,119.3328,118.9762,119.2859,33430.0
2018-06-07 15:30:00,127.11,127.49,127.11,127.3,54019.0,119.2859,119.6425,119.2859,119.4642,54019.0
2018-06-08 09:30:00,127.19,127.85,127.0,127.85,15742.0,119.361,119.9803,119.1827,119.9803,15742.0
2018-06-08 10:00:00,127.78,128.49,127.78,128.26,18828.0,119.9147,120.581,119.9147,120.3651,18828.0
2018-06-08 10:30:00,128.26,128.8,128.26,128.43,20464.0,120.3651,120.8719,120.3651,120.5246,20464.0
2018-06-08 11:00:00,128.48,128.48,127.9,127.96,10277.0,120.5716,120.5716,120.0273,120.0836,10277.0
2018-06-08 11:30:00,127.91,128.27,127.79,128.27,11142.0,120.0367,120.3745,119.924,120.3745,11142.0
2018-06-08 12:00:00,128.31,128.57,128.23,128.48,10681.0,120.412,120.656,120.337,120.5716,10681.0
2018-06-08 12:30:00,128.49,128.78,128.38,128.4,14023.0,120.581,120.8531,120.4777,120.4965,14023.0
2018-06-08 13:00:00,128.47,128.47,128.28,128.41,10474.0,120.5622,120.5622,120.3839,120.5059,10474.0
2018-06-08 13:30:00,128.4,128.75,128.38,128.53,9634.0,120.4965,120.8249,120.4777,120.6185,9634.0
2018-06-08 14:00:00,128.53,128.64,128.4,128.52,11648.0,120.6185,120.7217,120.4965,120.6091,11648.0
2018-06-08 14:30:00,128.5,128.7,128.48,128.55,8694.0,120.5903,120.778,120.5716,120.6373,8694.0
2018-06-08 15:00:00,128.59,128.8,128.46,128.78,10646.0,120.6748,120.8719,120.5528,120.8531,10646.0
2018-06-08 15:30:00,128.82,128.92,128.6,128.68,72918.0,120.8906,120.9845,120.6842,120.7593,72918.0
2018-06-11 09:30:00,128.58,129.35,128.51,128.9,12907.0,120.6654,121.388,120.5997,120.9657,12907.0
2018-06-11 10:00:00,128.96,129.71,128.85,129.41,30034.0,121.022,121.7259,120.9188,121.4443,30034.0
2018-06-11 10:30:00,129.48,129.6,129.28,129.36,9812.0,121.51,121.6226,121.3223,121.3974,9812.0
2018-06-11 11:00:00,129.29,130.13,129.29,130.0,21277.0,121.3317,122.12,121.3317,121.998,21277.0
2018-06-11 11:30:00,130.06,130.46,129.95,130.44,23221.0,122.0543,122.4297,121.9511,122.4109,23221.0
2018-06-11 12:00:00,130.36,130.55,130.21,130.5,11713.0,122.3358,122.5142,122.1951,122.4672,11713.0
2018-06-11 12:30:00,130.56,130.97,130.41,130.97,23693.0,122.5235,122.9083,122.3828,122.9083,23693.0
2018-06-11 13:00:00,130.92,130.94,130.69,130.88,14262.0,122.8614,122.8801,122.6455,122.8238,14262.0
2018-06-11 13:30:00,130.84,130.99,130.58,130.72,20312.0,122.7863,122.9271,122.5423,122.6737,20312.0
2018-06-11 14:00:00,130.69,130.84,130.59,130.8,16898.0,122.6455,122.7863,122.5517,122.7488,16898.0
2018-06-11 14:30:00,130.76,131.51,130.69,131.46,30889.0,122.7112,123.4151,122.6455,123.3681,30889.0
2018-06-11 15:00:00,131.44,131.45,131.19,131.32,27199.0,123.3494,123.3588,123.1148,123.2368,27199.0
2018-06-11 15:30:00,131.28,131.29,130.24,130.25,131030.0,123.1992,123.2086,122.2232,122.2326,131030.0
2018-06-12 09:30:00,130.26,130.92,129.43,129.86,26813.0,122.242,122.8614,121.4631,121.8666,26813.0
2018-06-12 10:00:00,129.89,130.29,129.89,130.19,25211.0,121.8948,122.2702,121.8948,122.1763,25211.0
2018-06-12 10:30:00,130.22,130.57,130.13,130.55,20963.0,122.2045,122.5329,122.12,122.5142,20963.0
2018-06-12 11:00:00,130.53,130.7,130.32,130.64,16597.0,122.4954,122.6549,122.2983,122.5986,16597.0
2018-06-12 11:30:00,130.64,130.95,130.49,130.85,18765.0,122.5986,122.8895,122.4578,122.7957,18765.0
2018-06-12 12:00:00,130.94,131.1,130.81,130.82,8966.0,122.8801,123.0303,122.7581,122.7675,8966.0
2018-06-12 12:30:00,130.69,130.84,130.56,130.63,17989.0,122.6455,122.7863,122.5235,122.5892,17989.0
2018-06-12 13:00:00,130.61,130.79,130.46,130.46,25742.0,122.5705,122.7394,122.4297,122.4297,25742.0
2018-06-12 13:30:00,130.46,130.55,130.27,130.55,18003.0,122.4297,122.5142,122.2514,122.5142,18003.0
2018-06-12 14:00:00,130.5,130.52,130.07,130.15,45834.0,122.4672,122.486,122.0637,122.1388,45834.0
2018-06-12 14:30:00,130.16,130.26,129.99,130.07,9820.0,122.1482,122.242,121.9886,122.0637,9820.0
2018-06-12 15:00:00,130.01,130.43,129.96,130.36,18170.0,122.0074,122.4015,121.9605,122.3358,18170.0
2018-06-12 15:30:00,130.34,130.92,130.29,130.82,104441.0,122.3171,122.8614,122.2702,122.7675,104441.0
2018-06-13 09:30:00,131.06,131.61,126.72,131.24,27453.0,122.9928,123.5089,118.9199,123.1617,27453.0
2018-06-13 10:00:00,131.24,131.66,130.96,131.18,32090.0,123.1617,123.5558,122.8989,123.1054,32090.0
2018-06-13 10:30:00,131.21,131.47,131.02,131.27,15461.0,123.1335,123.3775,122.9552,123.1898,15461.0
2018-06-13 11:00:00,131.22,131.66,131.21,131.58,34111.0,123.1429,123.5558,123.1335,123.4808,34111.0
2018-06-13 11:30:00,131.58,131.74,131.46,131.49,9560.0,123.4808,123.6309,123.3681,123.3963,9560.0
2018-06-13 12:00:00,131.45,131.45,130.88,131.1,11017.0,123.3588,123.3588,122.8238,123.0303,11017.0
2018-06-13 12:30:00,131.1,131.12,130.3,130.3,71229.0,123.0303,123.0491,122.2795,122.2795,71229.0
2018-06-13 13:00:00,130.3,130.43,130.03,130.1,18437.0,122.2795,122.4015,122.0262,122.0919,18437.0
2018-06-13 13:30:00,130.05,130.14,129.79,129.94,14800.0,122.0449,122.1294,121.8009,121.9417,14800.0
2018-06-13 14:00:00,129.91,129.93,129.13,129.16,26434.0,121.9135,121.9323,121.1816,121.2097,26434.0
2018-06-13 14:30:00,129.16,130.0,129.04,130.0,25874.0,121.2097,121.998,121.0971,121.998,25874.0
2018-06-13 15:00:00,129.96,130.31,129.82,130.14,61056.0,121.9605,122.2889,121.8291,122.1294,61056.0
2018-06-13 15:30:00,130.13,130.13,129.33,129.4,139642.0,122.12,122.12,121.3692,121.4349,139642.0
2018-06-14 09:30:00,129.97,130.45,128.72,129.97,40593.0,121.9699,122.4203,120.7968,121.9699,40593.0
2018-06-14 10:00:00,130.0,130.8,129.61,129.63,21940.0,121.998,122.7488,121.632,121.6508,21940.0
2018-06-14 10:30:00,129.65,129.69,129.22,129.28,27617.0,121.6696,121.7071,121.266,121.3223,27617.0
2018-06-14 11:00:00,129.33,129.78,129.2,129.52,78778.0,121.3692,121.7915,121.2473,121.5476,78778.0
2018-06-14 11:30:00,129.52,130.33,129.52,130.27,13857.0,121.5476,122.3077,121.5476,122.2514,13857.0
2018-06-14 12:00:00,130.22,130.73,130.22,130.45,11432.0,122.2045,122.6831,122.2045,122.4203,11432.0
2018-06-14 12:30:00,130.49,130.51,130.18,130.33,13681.0,122.4578,122.4766,122.1669,122.3077,13681.0
2018-06-14 13:00:00,130.3,130.3,129.97,130.29,8816.0,122.2795,122.2795,121.9699,122.2702,8816.0
2018-06-14 13:30:00,130.31,130.32,130.1,130.22,12468.0,122.2889,122.2983,122.0919,122.2045,12468.0
2018-06-14 14:00:00,130.11,130.16,129.79,129.79,16804.0,122.1012,122.1482,121.8009,121.8009,16804.0
2018-06-14 14:30:00,129.79,129.99,129.5,129.5,13113.0,121.8009,121.9886,121.5288,121.5288,13113.0
2018-06-14 15:00:00,129.51,129.66,129.45,129.49,19560.0,121.5382,121.6789,121.4819,121.5194,19560.0
2018-06-14 15:30:00,129.5,129.91,129.47,129.64,46571.0,121.5288,121.9135,121.5006,121.6602,46571.0
2018-06-15 09:30:00,129.08,129.92,128.02,129.69,149292.0,121.1346,121.9229,120.1399,121.7071,149292.0
2018-06-15 10:00:00,129.71,129.96,129.19,129.19,8543.0,121.7259,121.9605,121.2379,121.2379,8543.0
2018-06-15 10:30:00,129.18,130.4,128.78,130.4,13196.0,121.2285,122.3734,120.8531,122.3734,13196.0
2018-06-15 11:00:00,130.49,130.55,129.78,129.78,23330.0,122.4578,122.5142,121.7915,121.7915,23330.0
2018-06-15 11:30:00,129.82,130.33,129.77,130.32,17354.0,121.8291,122.3077,121.7822,122.2983,17354.0
2018-06-15 12:00:00,130.35,130.42,130.11,130.32,10132.0,122.3265,122.3922,122.1012,122.2983,10132.0
2018-06-15 12:30:00,130.38,130.45,130.1,130.23,10538.0,122.3546,122.4203,122.0919,122.2138,10538.0
2018-06-15 13:00:00,130.22,130.5,130.22,130.3,10164.0,122.2045,122.4672,122.2045,122.2795,10164.0
2018-06-15 13:30:00,130.31,130.36,130.0,130.06,8870.0,122.2889,122.3358,121.998,122.0543,8870.0
2018-06-15 14:00:00,130.15,130.32,130.0,130.3,17565.0,122.1388,122.2983,121.998,122.2795,17565.0
2018-06-15 14:30:00,130.28,130.58,130.23,130.58,13868.0,122.2608,122.5423,122.2138,122.5423,13868.0
2018-06-15 15:00:00,130.53,130.6,130.19,130.3,24929.0,122.4954,122.5611,122.1763,122.2795,24929.0
2018-06-15 15:30:00,130.28,130.85,130.1,130.23,218843.0,122.2608,122.7957,122.0919,122.2138,218843.0
2018-06-18 09:30:00,129.29,129.89,128.76,129.83,50044.0,121.3317,121.8948,120.8343,121.8385,50044.0
2018-06-18 10:00:00,129.89,130.2,129.52,130.16,21841.0,121.8948,122.1857,121.5476,122.1482,21841.0
2018-06-18 10:30:00,130.16,130.34,129.71,129.84,19528.0,122.1482,122.3171,121.7259,121.8479,19528.0
2018-06-18 11:00:00,129.85,130.19,129.52,129.52,15935.0,121.8572,122.1763,121.5476,121.5476,15935.0
2018-06-18 11:30:00,129.58,129.82,129.03,129.08,12129.0,121.6039,121.8291,121.0877,121.1346,12129.0
2018-06-18 12:00:00,129.18,129.21,128.68,128.73,14963.0,121.2285,121.2566,120.7593,120.8062,14963.0
2018-06-18 12:30:00,128.76,129.04,128.67,128.92,13644.0,120.8343,121.0971,120.7499,120.9845,13644.0
2018-06-18 13:00:00,129.0,129.22,128.93,129.16,10048.0,121.0596,121.266,120.9939,121.2097,10048.0
2018-06-18 13:30:00,129.13,129.25,128.85,129.0,11058.0,121.1816,121.2942,120.9188,121.0596,11058.0
2018-06-18 14:00:00,129.02,129.21,128.83,128.95,15514.0,121.0783,121.2566,120.9,121.0126,15514.0
2018-06-18 14:30:00,129.01,129.26,128.78,128.78,19313.0,121.0689,121.3036,120.8531,120.8531,19313.0
2018-06-18 15:00:00,128.87,129.24,128.87,129.24,15195.0,120.9376,121.2848,120.9376,121.2848,15195.0
2018-06-18 15:30:00,129.26,129.4,128.99,129.31,63017.0,121.3036,121.4349,121.0502,121.3505,63017.0
2018-06-19 09:30:00,128.25,128.4,126.38,126.39,28363.0,120.3557,120.4965,118.6008,118.6102,28363.0
2018-06-19 10:00:00,126.22,126.34,125.55,126.0,30567.0,118.4507,118.5633,117.8219,118.2442,30567.0
2018-06-19 10:30:00,126.0,126.77,125.88,126.43,25100.0,118.2442,118.9668,118.1316,118.6478,25100.0
2018-06-19 11:00:00,126.31,127.25,126.26,127.09,20109.0,118.5351,119.4173,118.4882,119.2671,20109.0
2018-06-19 11:30:00,127.16,127.17,126.7,126.98,14227.0,119.3328,119.3422,118.9011,119.1639,14227.0
2018-06-19 12:00:00,127.13,127.49,126.93,127.32,8566.0,119.3047,119.6425,119.117,119.483,8566.0
2018-06-19 12:30:00,127.27,127.32,126.98,127.2,12000.0,119.436,119.483,119.1639,119.3704,12000.0
2018-06-19 13:00:00,127.18,127.28,126.96,127.17,10672.0,119.3516,119.4454,119.1451,119.3422,10672.0
2018-06-19 13:30:00,127.14,127.34,126.89,127.1,11700.0,119.3141,119.5017,119.0794,119.2765,11700.0
2018-06-19 14:00:00,127.16,127.27,127.01,127.01,12200.0,119.3328,119.436,119.1921,119.1921,12200.0
2018-06-19 14:30:00,127.04,127.3,126.94,127.28,20220.0,119.2202,119.4642,119.1264,119.4454,20220.0
2018-06-19 15:00:00,127.25,127.37,127.0,127.03,21327.0,119.4173,119.5299,119.1827,119.2108,21327.0
2018-06-19 15:30:00,127.0,127.59,126.82,127.3,144894.0,119.1827,119.7364,119.0137,119.4642,144894.0
2018-06-20 09:30:00,127.88,128.1,127.18,127.97,23657.0,120.0085,120.215,119.3516,120.093,23657.0
2018-06-20 10:00:00,128.09,128.38,127.75,128.0,26751.0,120.2056,120.4777,119.8865,120.1211,26751.0
2018-06-20 10:30:00,128.04,128.04,127.1,127.7,43201.0,120.1587,120.1587,119.2765,119.8396,43201.0
2018-06-20 11:00:00,127.71,128.15,127.61,128.04,18598.0,119.849,120.2619,119.7551,120.1587,18598.0
2018-06-20 11:30:00,128.01,128.11,127.72,128.04,19443.0,120.1305,120.2243,119.8583,120.1587,19443.0
2018-06-20 12:00:00,127.96,128.48,127.92,128.34,15566.0,120.0836,120.5716,120.046,120.4402,15566.0
2018-06-20 12:30:00,128.33,129.05,128.32,129.05,17846.0,120.4308,121.1065,120.4214,121.1065,17846.0
2018-06-20 13:00:00,129.07,129.07,128.47,128.66,15208.0,121.1253,121.1253,120.5622,120.7405,15208.0
2018-06-20 13:30:00,128.66,128.67,128.4,128.43,11023.0,120.7405,120.7499,120.4965,120.5246,11023.0
2018-06-20 14:00:00,128.49,128.79,128.42,128.69,13801.0,120.581,120.8625,120.5153,120.7686,13801.0
2018-06-20 14:30:00,128.67,128.73,128.35,128.4,19680.0,120.7499,120.8062,120.4496,120.4965,19680.0
2018-06-20 15:00:00,128.41,128.83,128.24,128.83,16043.0,120.5059,120.9,120.3463,120.9,16043.0
2018-06-20 15:30:00,128.81,129.0,128.41,128.48,89013.0,120.8813,121.0596,120.5059,120.5716,89013.0
2018-06-21 09:30:00,128.53,128.53,127.52,127.89,13665.0,120.6185,120.6185,119.6707,120.0179,13665.0
2018-06-21 10:00:00,128.01,128.06,127.07,127.29,22297.0,120.1305,120.1774,119.2484,119.4548,22297.0
2018-06-21 10:30:00,127.28,128.1,127.2,127.95,33822.0,119.4454,120.215,119.3704,120.0742,33822.0
2018-06-21 11:00:00,127.9,128.82,127.9,128.56,38649.0,120.0273,120.8906,120.0273,120.6466,38649.0
2018-06-21 11:30:00,128.62,129.31,128.44,129.05,28443.0,120.703,121.3505,120.534,121.1065,28443.0
2018-06-21 12:00:00,129.03,129.03,128.36,128.4,26306.0,121.0877,121.0877,120.459,120.4965,26306.0
2018-06-21 12:30:00,128.4,128.86,128.25,128.62,20115.0,120.4965,120.9282,120.3557,120.703,20115.0
2018-06-21 13:00:00,128.61,129.21,128.52,129.14,20674.0,120.6936,121.2566,120.6091,121.1909,20674.0
2018-06-21 13:30:00,129.16,129.33,128.95,129.1,37385.0,121.2097,121.3692,121.0126,121.1534,37385.0
2018-06-21 14:00:00,129.08,129.41,128.95,129.0,34586.0,121.1346,121.4443,121.0126,121.0596,34586.0
2018-06-21 14:30:00,129.03,129.11,128.6,128.6,12830.0,121.0877,121.1628,120.6842,120.6842,12830.0
2018-06-21 15:00:00,128.57,128.77,127.92,128.16,32494.0,120.656,120.8437,120.046,120.2713,32494.0
2018-06-21 15:30:00,128.15,128.39,127.95,128.2,63387.0,120.2619,120.4871,120.0742,120.3088,63387.0
2018-06-22 09:30:00,128.91,129.84,128.44,129.11,45046.0,120.9751,121.8479,120.534,121.1628,45046.0
2018-06-22 10:00:00,129.26,129.55,128.62,128.62,45556.0,121.3036,121.5757,120.703,120.703,45556.0
2018-06-22 10:30:00,128.61,128.78,128.2,128.58,19853.0,120.6936,120.8531,120.3088,120.6654,19853.0
2018-06-22 11:00:00,128.64,129.06,128.44,129.06,28921.0,120.7217,121.1159,120.534,121.1159,28921.0
2018-06-22 11:30:00,128.99,129.43,128.6,128.66,31750.0,121.0502,121.4631,120.6842,120.7405,31750.0
2018-06-22 12:00:00,128.7,128.96,128.65,128.72,11934.0,120.778,121.022,120.7311,120.7968,11934.0
2018-06-22 12:30:00,128.63,128.64,128.33,128.43,15474.0,120.7123,120.7217,120.4308,120.5246,15474.0
2018-06-22 13:00:00,128.44,128.57,128.31,128.41,25478.0,120.534,120.656,120.412,120.5059,25478.0
2018-06-22 13:30:00,128.37,128.87,128.27,128.86,32103.0,120.4683,120.9376,120.3745,120.9282,32103.0
2018-06-22 14:00:00,128.81,128.95,128.23,128.24,42544.0,120.8813,121.0126,120.337,120.3463,42544.0
2018-06-22 14:30:00,128.19,128.73,128.19,128.54,10172.0,120.2994,120.8062,120.2994,120.6279,10172.0
2018-06-22 15:00:00,128.55,128.64,128.2,128.34,36057.0,120.6373,120.7217,120.3088,120.4402,36057.0
2018-06-22 15:30:00,128.35,128.41,127.99,128.13,119791.0,120.4496,120.5059,120.1117,120.2431,119791.0
2018-06-25 09:30:00,127.18,127.18,124.86,125.07,30140.0,119.3516,119.3516,117.1744,117.3715,30140.0
2018-06-25 10:00:00,125.24,125.66,125.0,125.52,26715.0,117.531,117.9252,117.3058,117.7938,26715.0
2018-06-25 10:30:00,125.53,126.47,125.36,126.26,18565.0,117.8032,118.6853,117.6436,118.4882,18565.0
2018-06-25 11:00:00,126.25,126.32,124.95,125.15,38785.0,118.4788,118.5445,117.2589,117.4465,38785.0
2018-06-25 11:30:00,125.04,125.52,124.88,125.27,24726.0,117.3433,117.7938,117.1932,117.5592,24726.0
2018-06-25 12:00:00,125.29,125.29,124.46,124.64,30413.0,117.5779,117.5779,116.799,116.9679,30413.0
2018-06-25 12:30:00,124.6,124.99,124.49,124.89,28238.0,116.9304,117.2964,116.8272,117.2025,28238.0
2018-06-25 13:00:00,124.92,125.06,124.54,124.59,22488.0,117.2307,117.3621,116.8741,116.921,22488.0
2018-06-25 13:30:00,124.6,124.9,124.5,124.83,40241.0,116.9304,117.2119,116.8366,117.1462,40241.0
2018-06-25 14:00:00,124.8,124.92,124.49,124.53,20994.0,117.1181,117.2307,116.8272,116.8647,20994.0
2018-06-25 14:30:00,124.53,124.53,123.38,123.8,18074.0,116.8647,116.8647,115.7855,116.1796,18074.0
2018-06-25 15:00:00,123.81,123.96,123.47,123.81,57417.0,116.189,116.3298,115.87,116.189,57417.0
2018-06-25 15:30:00,123.75,124.58,123.74,124.07,191645.0,116.1327,116.9116,116.1233,116.433,191645.0
2018-06-26 09:30:00,124.21,124.87,123.93,124.35,21801.0,116.5644,117.1838,116.3016,116.6958,21801.0
2018-06-26 10:00:00,124.44,124.48,123.22,123.39,20448.0,116.7802,116.8178,115.6353,115.7949,20448.0
2018-06-26 10:30:00,123.22,123.52,122.89,122.89,31478.0,115.6353,115.9169,115.3257,115.3257,31478.0
2018-06-26 11:00:00,122.93,123.48,122.93,123.1,26793.0,115.3632,115.8793,115.3632,115.5227,26793.0
2018-06-26 11:30:00,123.09,123.51,123.09,123.36,26045.0,115.5133,115.9075,115.5133,115.7667,26045.0
2018-06-26 12:00:00,123.34,123.8,123.34,123.64,22730.0,115.748,116.1796,115.748,116.0295,22730.0
2018-06-26 12:30:00,123.67,123.77,123.33,123.55,24053.0,116.0576,116.1515,115.7386,115.945,24053.0
2018-06-26 13:00:00,123.52,124.1,123.52,123.74,18450.0,115.9169,116.4612,115.9169,116.1233,18450.0
2018-06-26 13:30:00,123.74,123.74,123.27,123.28,17594.0,116.1233,116.1233,115.6823,115.6916,17594.0
2018-06-26 14:00:00,123.34,123.35,123.05,123.29,39291.0,115.748,115.7573,115.4758,115.701,39291.0
2018-06-26 14:30:00,123.27,123.57,123.01,123.02,40309.0,115.6823,115.9638,115.4383,115.4477,40309.0
2018-06-26 15:00:00,123.02,123.32,122.98,123.18,61260.0,115.4477,115.7292,115.4101,115.5978,61260.0
2018-06-26 15:30:00,123.2,123.61,122.81,123.0,135039.0,115.6166,116.0013,115.2506,115.4289,135039.0
2018-06-27 09:30:00,123.35,124.3,122.7,123.75,37515.0,115.7573,116.6489,115.1473,116.1327,37515.0
2018-06-27 10:00:00,124.02,124.65,123.44,123.58,30017.0,116.3861,116.9773,115.8418,115.9732,30017.0
2018-06-27 10:30:00,123.59,124.01,123.55,124.01,20303.0,115.9826,116.3767,115.945,116.3767,20303.0
2018-06-27 11:00:00,124.01,124.01,123.11,123.12,18003.0,116.3767,116.3767,115.5321,115.5415,18003.0
2018-06-27 11:30:00,123.08,123.51,122.79,123.34,24979.0,115.504,115.9075,115.2318,115.748,24979.0
2018-06-27 12:00:00,123.33,123.62,123.33,123.35,17554.0,115.7386,116.0107,115.7386,115.7573,17554.0
2018-06-27 12:30:00,123.34,123.59,123.25,123.25,14742.0,115.748,115.9826,115.6635,115.6635,14742.0
2018-06-27 13:00:00,123.24,123.26,122.83,123.01,14280.0,115.6541,115.6729,115.2693,115.4383,14280.0
2018-06-27 13:30:00,122.95,123.32,122.79,123.16,13884.0,115.382,115.7292,115.2318,115.579,13884.0
2018-06-27 14:00:00,123.25,123.33,122.72,122.75,9524.0,115.6635,115.7386,115.1661,115.1943,9524.0
2018-06-27 14:30:00,122.7,122.89,122.32,122.36,19391.0,115.1473,115.3257,114.7907,114.8283,19391.0
2018-06-27 15:00:00,122.26,122.51,121.84,122.19,44497.0,114.7344,114.969,114.3403,114.6687,44497.0
2018-06-27 15:30:00,122.12,122.13,121.44,121.5,114772.0,114.6031,114.6124,113.9649,114.0212,114772.0
2018-06-28 09:30:00,121.44,121.44,120.44,121.1,26333.0,113.9649,113.9649,113.0265,113.6458,26333.0
2018-06-28 10:00:00,121.16,121.82,120.94,121.06,65109.0,113.7021,114.3215,113.4957,113.6083,65109.0
2018-06-28 10:30:00,120.86,121.5,120.51,121.5,65841.0,113.4206,114.0212,113.0922,114.0212,65841.0
2018-06-28 11:00:00,121.48,121.49,120.5,120.7,17091.0,114.0024,114.0118,113.0828,113.2705,17091.0
2018-06-28 11:30:00,120.77,120.77,120.31,120.31,45013.0,113.3361,113.3361,112.9045,112.9045,45013.0
2018-06-28 12:00:00,120.39,120.52,120.06,120.26,12294.0,112.9795,113.1015,112.6699,112.8575,12294.0
2018-06-28 12:30:00,120.36,120.73,120.15,120.73,18207.0,112.9514,113.2986,112.7543,113.2986,18207.0
2018-06-28 13:00:00,120.69,120.76,120.4,120.53,18460.0,113.2611,113.3268,112.9889,113.1109,18460.0
2018-06-28 13:30:00,120.54,121.15,120.42,121.15,18599.0,113.1203,113.6928,113.0077,113.6928,18599.0
2018-06-28 14:00:00,121.03,121.12,120.82,121.05,20750.0,113.5801,113.6646,113.3831,113.5989,20750.0
2018-06-28 14:30:00,121.05,121.64,120.96,121.63,13123.0,113.5989,114.1526,113.5145,114.1432,13123.0
2018-06-28 15:00:00,121.63,121.75,121.36,121.53,32696.0,114.1432,114.2558,113.8898,114.0494,32696.0
2018-06-28 15:30:00,121.55,121.64,121.07,121.24,103476.0,114.0681,114.1526,113.6177,113.7772,103476.0
2018-06-29 09:30:00,121.7,122.3,121.16,121.39,105141.0,114.2089,114.772,113.7021,113.918,105141.0
2018-06-29 10:00:00,121.47,122.72,120.85,122.37,155793.0,113.9931,115.1661,113.4112,114.8377,155793.0
2018-06-29 10:30:00,122.32,123.04,122.02,122.87,19168.0,114.7907,115.4664,114.5092,115.3069,19168.0
2018-06-29 11:00:00,122.85,122.91,122.06,122.33,25486.0,115.2881,115.3444,114.5467,114.8001,25486.0
2018-06-29 11:30:00,122.33,122.33,121.6,121.63,22604.0,114.8001,114.8001,114.1151,114.1432,22604.0
2018-06-29 12:00:00,121.63,122.05,121.62,121.94,16925.0,114.1432,114.5374,114.1338,114.4341,16925.0
2018-06-29 12:30:00,121.99,122.02,121.73,121.99,16840.0,114.4811,114.5092,114.2371,114.4811,16840.0
2018-06-29 13:00:00,122.0,122.49,121.96,122.42,13933.0,114.4904,114.9503,114.4529,114.8846,13933.0
2018-06-29 13:30:00,122.42,122.91,122.37,122.65,23706.0,114.8846,115.3444,114.8377,115.1004,23706.0
2018-06-29 14:00:00,122.6,122.64,122.26,122.57,40626.0,115.0535,115.091,114.7344,115.0254,40626.0
2018-06-29 14:30:00,122.54,122.55,122.08,122.46,30600.0,114.9972,115.0066,114.5655,114.9221,30600.0
2018-06-29 15:00:00,122.47,122.75,121.79,122.11,37784.0,114.9315,115.1943,114.2934,114.5937,37784.0
2018-06-29 15:30:00,122.09,122.36,121.12,121.57,143090.0,114.5749,114.8283,113.6646,114.0869,143090.0
2018-07-02 09:30:00,121.23,121.39,120.71,121.36,28863.0,113.7678,113.918,113.2798,113.8898,28863.0
2018-07-02 10:00:00,121.33,122.33,121.22,122.06,34911.0,113.8617,114.8001,113.7584,114.5467,34911.0
2018-07-02 10:30:00,122.12,122.36,121.97,122.3,14641.0,114.6031,114.8283,114.4623,114.772,14641.0
2018-07-02 11:00:00,122.35,122.41,121.82,121.97,13327.0,114.8189,114.8752,114.3215,114.4623,13327.0
2018-07-02 11:30:00,121.81,121.88,121.5,121.67,14736.0,114.3121,114.3778,114.0212,114.1808,14736.0
2018-07-02 12:00:00,121.7,121.7,121.38,121.57,14211.0,114.2089,114.2089,113.9086,114.0869,14211.0
2018-07-02 12:30:00,121.62,122.45,121.62,122.16,17807.0,114.1338,114.9127,114.1338,114.6406,17807.0
2018-07-02 13:00:00,122.17,122.45,122.06,122.06,9293.0,114.65,114.9127,114.5467,114.5467,9293.0
2018-07-02 13:30:00,121.89,122.57,121.87,122.16,11298.0,114.3872,115.0254,114.3684,114.6406,11298.0
2018-07-02 14:00:00,122.16,122.43,122.0,122.12,17178.0,114.6406,114.894,114.4904,114.6031,17178.0
2018-07-02 14:30:00,122.21,122.44,121.66,121.76,18995.0,114.6875,114.9034,114.1714,114.2652,18995.0
2018-07-02 15:00:00,121.83,122.36,121.62,122.32,20224.0,114.3309,114.8283,114.1338,114.7907,20224.0
2018-07-02 15:30:00,122.31,122.57,122.02,122.4,81205.0,114.7814,115.0254,114.5092,114.8658,81205.0
2018-07-03 09:30:00,122.53,123.3,122.33,122.67,29583.0,114.9878,115.7104,114.8001,115.1192,29583.0
2018-07-03 10:00:00,122.76,123.04,122.38,122.88,16874.0,115.2037,115.4664,114.847,115.3163,16874.0
2018-07-03 10:30:00,122.81,122.91,122.13,122.22,16581.0,115.2506,115.3444,114.6124,114.6969,16581.0
2018-07-03 11:00:00,122.17,122.85,122.16,122.58,25708.0,114.65,115.2881,114.6406,115.0347,25708.0
2018-07-03 11:30:00,122.64,123.03,122.38,122.63,37166.0,115.091,115.457,114.847,115.0817,37166.0
2018-07-03 12:00:00,122.67,122.86,122.36,122.57,28247.0,115.1192,115.2975,114.8283,115.0254,28247.0
2018-07-03 12:30:00,122.5,122.61,121.68,122.02,43128.0,114.9597,115.0629,114.1901,114.5092,43128.0
2018-07-05 09:30:00,122.57,123.18,121.5,121.76,55558.0,115.0254,115.5978,114.0212,114.2652,55558.0
2018-07-05 10:00:00,121.73,121.85,120.96,121.17,22000.0,114.2371,114.3497,113.5145,113.7115,22000.0
2018-07-05 10:30:00,121.09,121.33,120.62,120.66,18196.0,113.6365,113.8617,113.1954,113.2329,18196.0
2018-07-05 11:00:00,120.75,120.88,120.21,120.41,28739.0,113.3174,113.4394,112.8106,112.9983,28739.0
2018-07-05 11:30:00,120.43,120.86,120.38,120.82,30859.0,113.0171,113.4206,112.9702,113.3831,30859.0
2018-07-05 12:00:00,120.8,120.82,119.59,120.08,58730.0,113.3643,113.3831,112.2288,112.6886,58730.0
2018-07-05 12:30:00,120.03,120.24,119.86,120.03,33815.0,112.6417,112.8388,112.4822,112.6417,33815.0
2018-07-05 13:00:00,120.01,120.32,120.0,120.21,33481.0,112.6229,112.9138,112.6135,112.8106,33481.0
2018-07-05 13:30:00,120.21,120.41,119.95,120.37,38070.0,112.8106,112.9983,112.5666,112.9608,38070.0
2018-07-05 14:00:00,120.34,120.53,119.96,120.4,43135.0,112.9326,113.1109,112.576,112.9889,43135.0
2018-07-05 14:30:00,120.41,120.81,120.38,120.81,23996.0,112.9983,113.3737,112.9702,113.3737,23996.0
2018-07-05 15:00:00,120.78,121.1,120.74,120.97,28764.0,113.3455,113.6458,113.308,113.5238,28764.0
2018-07-05 15:30:00,120.94,121.74,120.9,121.46,151357.0,113.4957,114.2464,113.4581,113.9837,151357.0
2018-07-06 09:30:00,121.15,122.13,120.98,121.43,25538.0,113.6928,114.6124,113.5332,113.9555,25538.0
2018-07-06 10:00:00,121.5,122.53,121.41,122.06,24456.0,114.0212,114.9878,113.9368,114.5467,24456.0
2018-07-06 10:30:00,122.0,122.63,121.93,122.33,14020.0,114.4904,115.0817,114.4247,114.8001,14020.0
2018-07-06 11:00:00,122.29,122.39,121.9,122.14,12410.0,114.7626,114.8564,114.3966,114.6218,12410.0
2018-07-06 11:30:00,122.13,122.7,122.06,122.48,22969.0,114.6124,115.1473,114.5467,114.9409,22969.0
2018-07-06 12:00:00,122.46,123.27,122.45,123.02,14882.0,114.9221,115.6823,114.9127,115.4477,14882.0
2018-07-06 12:30:00,123.06,123.11,122.83,122.85,6914.0,115.4852,115.5321,115.2693,115.2881,6914.0
2018-07-06 13:00:00,122.89,123.22,122.89,123.1,11125.0,115.3257,115.6353,115.3257,115.5227,11125.0
2018-07-06 13:30:00,123.05,123.07,122.58,122.64,6800.0,115.4758,115.4946,115.0347,115.091,6800.0
2018-07-06 14:00:00,122.6,122.71,122.22,122.31,12142.0,115.0535,115.1567,114.6969,114.7814,12142.0
2018-07-06 14:30:00,122.31,122.66,122.18,122.5,20516.0,114.7814,115.1098,114.6594,114.9597,20516.0
2018-07-06 15:00:00,122.44,122.66,122.33,122.46,20466.0,114.9034,115.1098,114.8001,114.9221,20466.0
2018-07-06 15:30:00,122.46,122.5,121.93,122.06,71016.0,114.9221,114.9597,114.4247,114.5467,71016.0
2018-07-09 09:30:00,122.76,123.78,122.43,123.57,28893.0,115.2037,116.1609,114.894,115.9638,28893.0
2018-07-09 10:00:00,123.55,123.76,123.05,123.75,45728.0,115.945,116.1421,115.4758,116.1327,45728.0
2018-07-09 10:30:00,123.76,124.3,123.7,124.3,29233.0,116.1421,116.6489,116.0858,116.6489,29233.0
2018-07-09 11:00:00,124.31,124.5,123.97,124.22,19765.0,116.6582,116.8366,116.3392,116.5738,19765.0
2018-07-09 11:30:00,124.19,124.28,123.95,124.26,18305.0,116.5456,116.6301,116.3204,116.6113,18305.0
2018-07-09 12:00:00,124.29,124.43,124.17,124.34,14073.0,116.6395,116.7709,116.5269,116.6864,14073.0
2018-07-09 12:30:00,124.37,124.37,124.19,124.29,17553.0,116.7146,116.7146,116.5456,116.6395,17553.0
2018-07-09 13:00:00,124.32,124.57,124.14,124.52,36936.0,116.6676,116.9022,116.4987,116.8553,36936.0
2018-07-09 13:30:00,124.53,124.92,124.47,124.89,21644.0,116.8647,117.2307,116.8084,117.2025,21644.0
2018-07-09 14:00:00,124.86,124.92,124.45,124.79,21029.0,117.1744,117.2307,116.7896,117.1087,21029.0
2018-07-09 14:30:00,124.8,124.87,124.38,124.5,19959.0,117.1181,117.1838,116.7239,116.8366,19959.0
2018-07-09 15:00:00,124.55,124.69,124.35,124.38,30361.0,116.8835,117.0149,116.6958,116.7239,30361.0
2018-07-09 15:30:00,124.35,124.52,124.2,124.48,123332.0,116.6958,116.8553,116.555,116.8178,123332.0
2018-07-10 09:30:00,124.67,125.87,124.0,124.83,60345.0,116.9961,118.1222,116.3673,117.1462,60345.0
2018-07-10 10:00:00,124.85,125.19,124.39,124.7,62856.0,117.165,117.4841,116.7333,117.0242,62856.0
2018-07-10 10:30:00,124.58,124.86,124.11,124.57,23423.0,116.9116,117.1744,116.4706,116.9022,23423.0
2018-07-10 11:00:00,124.56,124.59,123.31,123.38,14644.0,116.8929,116.921,115.7198,115.7855,14644.0
2018-07-10 11:30:00,123.39,123.71,123.07,123.24,31597.0,115.7949,116.0952,115.4946,115.6541,31597.0
2018-07-10 12:00:00,123.19,123.27,122.99,123.17,19384.0,115.6072,115.6823,115.4195,115.5884,19384.0
2018-07-10 12:30:00,123.18,124.02,123.06,123.87,48539.0,115.5978,116.3861,115.4852,116.2453,48539.0
2018-07-10 13:00:00,123.86,123.87,123.47,123.57,15542.0,116.2359,116.2453,115.87,115.9638,15542.0
2018-07-10 13:30:00,123.63,123.72,123.3,123.58,13568.0,116.0201,116.1046,115.7104,115.9732,13568.0
2018-07-10 14:00:00,123.56,123.76,123.5,123.68,14444.0,115.9544,116.1421,115.8981,116.067,14444.0
2018-07-10 14:30:00,123.71,124.08,123.71,124.03,12498.0,116.0952,116.4424,116.0952,116.3955,12498.0
2018-07-10 15:00:00,124.05,124.16,123.89,124.08,20822.0,116.4143,116.5175,116.2641,116.4424,20822.0
2018-07-10 15:30:00,124.11,124.36,124.03,124.2,110275.0,116.4706,116.7052,116.3955,116.555,110275.0
2018-07-11 09:30:00,123.67,123.79,121.75,122.78,44009.0,116.0576,116.1703,114.2558,115.2224,44009.0
2018-07-11 10:00:00,122.88,122.99,122.28,122.85,102627.0,115.3163,115.4195,114.7532,115.2881,102627.0
2018-07-11 10:30:00,122.91,122.98,122.59,122.72,43111.0,115.3444,115.4101,115.0441,115.1661,43111.0
2018-07-11 11:00:00,122.89,123.15,122.55,122.59,49756.0,115.3257,115.5697,115.0066,115.0441,49756.0
2018-07-11 11:30:00,122.5,122.85,122.4,122.4,23991.0,114.9597,115.2881,114.8658,114.8658,23991.0
2018-07-11 12:00:00,122.37,122.38,122.04,122.11,33054.0,114.8377,114.847,114.528,114.5937,33054.0
2018-07-11 12:30:00,122.15,122.24,121.87,122.03,28518.0,114.6312,114.7157,114.3684,114.5186,28518.0
2018-07-11 13:00:00,122.02,122.13,121.92,122.0,12170.0,114.5092,114.6124,114.4154,114.4904,12170.0
2018-07-11 13:30:00,122.02,122.04,121.72,121.72,21329.0,114.5092,114.528,114.2277,114.2277,21329.0
2018-07-11 14:00:00,121.81,121.86,121.33,121.55,46800.0,114.3121,114.3591,113.8617,114.0681,46800.0
2018-07-11 14:30:00,121.54,122.06,121.5,122.06,93191.0,114.0588,114.5467,114.0212,114.5467,93191.0
2018-07-11 15:00:00,122.0,122.13,121.83,121.9,45879.0,114.4904,114.6124,114.3309,114.3966,45879.0
2018-07-11 15:30:00,121.91,122.11,121.63,121.76,199584.0,114.406,114.5937,114.1432,114.2652,199584.0
2018-07-12 09:30:00,122.66,122.66,120.87,121.54,30673.0,115.1098,115.1098,113.43,114.0588,30673.0
2018-07-12 10:00:00,121.51,121.78,121.18,121.64,59527.0,114.0306,114.284,113.7209,114.1526,59527.0
2018-07-12 10:30:00,121.65,122.3,121.53,122.01,129299.0,114.162,114.772,114.0494,114.4998,129299.0
2018-07-12 11:00:00,122.01,122.22,121.4,121.49,76957.0,114.4998,114.6969,113.9274,114.0118,76957.0
2018-07-12 11:30:00,121.49,122.11,121.35,122.01,44157.0,114.0118,114.5937,113.8804,114.4998,44157.0
2018-07-12 12:00:00,122.0,122.04,121.47,121.92,37082.0,114.4904,114.528,113.9931,114.4154,37082.0
2018-07-12 12:30:00,121.92,122.03,121.65,121.95,50553.0,114.4154,114.5186,114.162,114.4435,50553.0
2018-07-12 13:00:00,121.97,122.04,121.77,121.84,45817.0,114.4623,114.528,114.2746,114.3403,45817.0
2018-07-12 13:30:00,121.95,122.0,121.69,121.71,11410.0,114.4435,114.4904,114.1995,114.2183,11410.0
2018-07-12 14:00:00,121.66,121.71,121.31,121.49,17701.0,114.1714,114.2183,113.8429,114.0118,17701.0
2018-07-12 14:30:00,121.49,121.5,121.08,121.13,72511.0,114.0118,114.0212,113.6271,113.674,72511.0
2018-07-12 15:00:00,121.14,121.58,121.05,121.53,110157.0,113.6834,114.0963,113.5989,114.0494,110157.0
2018-07-12 15:30:00,121.52,121.58,120.77,120.85,291064.0,114.04,114.0963,113.3361,113.4112,291064.0
2018-07-13 09:30:00,121.11,122.01,120.72,121.41,192093.0,113.6552,114.4998,113.2892,113.9368,192093.0
2018-07-13 10:00:00,121.41,122.76,121.34,122.02,271997.0,113.9368,115.2037,113.8711,114.5092,271997.0
2018-07-13 10:30:00,121.96,122.57,121.66,122.48,112214.0,114.4529,115.0254,114.1714,114.9409,112214.0
2018-07-13 11:00:00,122.49,122.5,121.91,122.11,114380.0,114.9503,114.9597,114.406,114.5937,114380.0
2018-07-13 11:30:00,122.04,122.19,121.82,122.05,47578.0,114.528,114.6687,114.3215,114.5374,47578.0
2018-07-13 12:00:00,122.02,122.34,121.94,122.04,43236.0,114.5092,114.8095,114.4341,114.528,43236.0
2018-07-13 12:30:00,122.08,122.25,121.93,122.03,151427.0,114.5655,114.725,114.4247,114.5186,151427.0
2018-07-13 13:00:00,122.04,122.31,122.01,122.15,135227.0,114.528,114.7814,114.4998,114.6312,135227.0
2018-07-13 13:30:00,122.17,122.17,121.67,121.95,55064.0,114.65,114.65,114.1808,114.4435,55064.0
2018-07-13 14:00:00,121.91,121.95,121.73,121.86,59003.0,114.406,114.4435,114.2371,114.3591,59003.0
2018-07-13 14:30:00,121.84,122.15,121.79,121.95,110180.0,114.3403,114.6312,114.2934,114.4435,110180.0
2018-07-13 15:00:00,121.95,121.98,121.66,121.77,106907.0,114.4435,114.4717,114.1714,114.2746,106907.0
2018-07-13 15:30:00,121.79,122.0,121.76,121.78,250243.0,114.2934,114.4904,114.2652,114.284,250243.0
2018-07-16 09:30:00,129.74,129.98,122.01,122.18,534460.0,121.754,121.9792,114.4998,114.6594,534460.0
2018-07-16 10:00:00,122.19,122.31,117.06,118.55,801975.0,114.6687,114.7814,109.8545,111.2528,801975.0
2018-07-16 10:30:00,118.46,119.11,116.14,117.09,379925.0,111.1683,111.7783,108.9911,109.8827,379925.0
2018-07-16 11:00:00,117.12,119.29,117.05,118.56,368226.0,109.9108,111.9472,109.8451,111.2622,368226.0
2018-07-16 11:30:00,118.75,119.92,117.97,119.39,320615.0,111.4405,112.5385,110.7085,112.0411,320615.0
2018-07-16 12:00:00,119.33,120.47,118.6,120.08,239168.0,111.9848,113.0546,111.2997,112.6886,239168.0
2018-07-16 12:30:00,120.2,121.23,120.05,120.99,250039.0,112.8012,113.7678,112.6605,113.5426,250039.0
2018-07-16 13:00:00,120.97,121.12,119.88,120.09,126725.0,113.5238,113.6646,112.5009,112.698,126725.0
2018-07-16 13:30:00,120.02,121.12,119.98,120.71,144296.0,112.6323,113.6646,112.5948,113.2798,144296.0
2018-07-16 14:00:00,120.77,121.71,120.39,121.22,205682.0,113.3361,114.2183,112.9795,113.7584,205682.0
2018-07-16 14:30:00,121.19,121.37,120.6,120.94,163492.0,113.7303,113.8992,113.1766,113.4957,163492.0
2018-07-16 15:00:00,120.98,121.64,120.84,121.48,126413.0,113.5332,114.1526,113.4018,114.0024,126413.0
2018-07-16 15:30:00,121.52,121.8,121.11,121.11,409681.0,114.04,114.3027,113.6552,113.6552,409681.0
2018-07-17 09:30:00,121.0,122.44,120.49,121.91,156148.0,113.552,114.9034,113.0734,114.406,156148.0
2018-07-17 10:00:00,121.91,122.21,120.26,120.41,78246.0,114.406,114.6875,112.8575,112.9983,78246.0
2018-07-17 10:30:00,120.6,121.41,120.13,120.47,65499.0,113.1766,113.9368,112.7355,113.0546,65499.0
2018-07-17 11:00:00,120.49,120.59,119.6,119.85,118386.0,113.0734,113.1672,112.2382,112.4728,118386.0
2018-07-17 11:30:00,119.89,120.52,119.67,120.42,48979.0,112.5103,113.1015,112.3039,113.0077,48979.0
2018-07-17 12:00:00,120.38,121.07,120.25,121.07,59817.0,112.9702,113.6177,112.8482,113.6177,59817.0
2018-07-17 12:30:00,121.06,121.71,120.97,121.57,46630.0,113.6083,114.2183,113.5238,114.0869,46630.0
2018-07-17 13:00:00,121.53,121.61,120.96,121.18,38093.0,114.0494,114.1244,113.5145,113.7209,38093.0
2018-07-17 13:30:00,121.19,121.42,121.05,121.16,42910.0,113.7303,113.9461,113.5989,113.7021,42910.0
2018-07-17 14:00:00,121.17,121.55,121.03,121.51,32122.0,113.7115,114.0681,113.5801,114.0306,32122.0
2018-07-17 14:30:00,121.47,121.74,121.35,121.6,32600.0,113.9931,114.2464,113.8804,114.1151,32600.0
2018-07-17 15:00:00,121.57,122.01,121.39,121.72,52288.0,114.0869,114.4998,113.918,114.2277,52288.0
2018-07-17 15:30:00,121.72,121.75,121.11,121.56,205263.0,114.2277,114.2558,113.6552,114.0775,205263.0
2018-07-18 09:30:00,121.68,122.58,121.25,121.74,72117.0,114.1901,115.0347,113.7866,114.2464,72117.0
2018-07-18 10:00:00,121.74,122.15,121.04,121.04,128759.0,114.2464,114.6312,113.5895,113.5895,128759.0
2018-07-18 10:30:00,121.02,121.85,120.83,121.66,39179.0,113.5708,114.3497,113.3925,114.1714,39179.0
2018-07-18 11:00:00,121.66,122.02,121.62,121.96,67018.0,114.1714,114.5092,114.1338,114.4529,67018.0
2018-07-18 11:30:00,121.95,122.57,121.92,122.46,65122.0,114.4435,115.0254,114.4154,114.9221,65122.0
2018-07-18 12:00:00,122.45,122.54,121.83,121.9,54882.0,114.9127,114.9972,114.3309,114.3966,54882.0
2018-07-18 12:30:00,121.93,122.02,121.49,121.56,26069.0,114.4247,114.5092,114.0118,114.0775,26069.0
2018-07-18 13:00:00,121.57,121.87,121.39,121.84,30398.0,114.0869,114.3684,113.918,114.3403,30398.0
2018-07-18 13:30:00,121.9,121.91,121.47,121.61,25506.0,114.3966,114.406,113.9931,114.1244,25506.0
2018-07-18 14:00:00,121.6,121.6,121.28,121.54,77170.0,114.1151,114.1151,113.8148,114.0588,77170.0
2018-07-18 14:30:00,121.57,121.73,121.53,121.58,32167.0,114.0869,114.2371,114.0494,114.0963,32167.0
2018-07-18 15:00:00,121.56,121.63,121.35,121.42,58803.0,114.0775,114.1432,113.8804,113.9461,58803.0
2018-07-18 15:30:00,121.42,121.56,121.16,121.43,196438.0,113.9461,114.0775,113.7021,113.9555,196438.0
2018-07-19 09:30:00,120.81,121.32,119.84,120.21,69111.0,113.3737,113.8523,112.4634,112.8106,69111.0
2018-07-19 10:00:00,120.38,121.02,120.26,120.54,54642.0,112.9702,113.5708,112.8575,113.1203,54642.0
2018-07-19 10:30:00,120.66,121.0,120.48,120.73,16311.0,113.2329,113.552,113.064,113.2986,16311.0
2018-07-19 11:00:00,120.73,120.91,120.52,120.8,38441.0,113.2986,113.4675,113.1015,113.3643,38441.0
2018-07-19 11:30:00,120.85,121.15,120.75,120.89,41476.0,113.4112,113.6928,113.3174,113.4488,41476.0
2018-07-19 12:00:00,120.95,121.17,120.88,121.04,23535.0,113.5051,113.7115,113.4394,113.5895,23535.0
2018-07-19 12:30:00,121.04,121.11,120.81,120.98,24466.0,113.5895,113.6552,113.3737,113.5332,24466.0
2018-07-19 13:00:00,120.97,121.45,120.82,121.35,22823.0,113.5238,113.9743,113.3831,113.8804,22823.0
2018-07-19 13:30:00,121.35,121.69,121.27,121.46,32695.0,113.8804,114.1995,113.8054,113.9837,32695.0
2018-07-19 14:00:00,121.52,122.07,121.46,121.93,64534.0,114.04,114.5561,113.9837,114.4247,64534.0
2018-07-19 14:30:00,121.92,121.92,121.45,121.77,32379.0,114.4154,114.4154,113.9743,114.2746,32379.0
2018-07-19 15:00:00,121.75,122.0,121.7,121.82,40529.0,114.2558,114.4904,114.2089,114.3215,40529.0
2018-07-19 15:30:00,121.79,122.11,121.48,121.59,329720.0,114.2934,114.5937,114.0024,114.1057,329720.0
2018-07-20 09:30:00,121.51,121.52,120.46,120.6,109419.0,114.0306,114.04,113.0452,113.1766,109419.0
2018-07-20 10:00:00,120.59,121.51,120.49,120.99,103305.0,113.1672,114.0306,113.0734,113.5426,103305.0
2018-07-20 10:30:00,121.1,121.19,120.77,120.94,31318.0,113.6458,113.7303,113.3361,113.4957,31318.0
2018-07-20 11:00:00,120.95,121.32,120.86,121.25,69538.0,113.5051,113.8523,113.4206,113.7866,69538.0
2018-07-20 11:30:00,121.22,121.5,120.99,121.08,35780.0,113.7584,114.0212,113.5426,113.6271,35780.0
2018-07-20 12:00:00,121.09,121.3,120.92,121.04,14201.0,113.6365,113.8335,113.4769,113.5895,14201.0
2018-07-20 12:30:00,121.06,121.2,120.87,120.96,33876.0,113.6083,113.7397,113.43,113.5145,33876.0
2018-07-20 13:00:00,121.01,121.02,120.82,120.94,17817.0,113.5614,113.5708,113.3831,113.4957,17817.0
2018-07-20 13:30:00,120.94,121.37,120.93,121.3,27614.0,113.4957,113.8992,113.4863,113.8335,27614.0
2018-07-20 14:00:00,121.35,121.52,121.27,121.37,37620.0,113.8804,114.04,113.8054,113.8992,37620.0
2018-07-20 14:30:00,121.38,121.58,121.25,121.57,31891.0,113.9086,114.0963,113.7866,114.0869,31891.0
2018-07-20 15:00:00,121.58,121.62,121.18,121.45,64792.0,114.0963,114.1338,113.7209,113.9743,64792.0
2018-07-20 15:30:00,121.48,121.5,121.08,121.25,157286.0,114.0024,114.0212,113.6271,113.7866,157286.0
2018-07-23 09:30:00,120.95,121.88,120.86,121.88,44053.0,113.5051,114.3778,113.4206,114.3778,44053.0
2018-07-23 10:00:00,121.87,122.06,121.44,122.0,40728.0,114.3684,114.5467,113.9649,114.4904,40728.0
2018-07-23 10:30:00,121.97,122.07,121.45,121.89,50462.0,114.4623,114.5561,113.9743,114.3872,50462.0
2018-07-23 11:00:00,121.89,122.09,121.74,121.88,39532.0,114.3872,114.5749,114.2464,114.3778,39532.0
2018-07-23 11:30:00,121.96,122.36,121.9,122.36,45251.0,114.4529,114.8283,114.3966,114.8283,45251.0
2018-07-23 12:00:00,122.36,122.5,122.22,122.5,33691.0,114.8283,114.9597,114.6969,114.9597,33691.0
2018-07-23 12:30:00,122.51,122.54,122.09,122.38,20542.0,114.969,114.9972,114.5749,114.847,20542.0
2018-07-23 13:00:00,122.41,122.52,122.3,122.32,40788.0,114.8752,114.9784,114.772,114.7907,40788.0
2018-07-23 13:30:00,122.37,122.47,121.75,122.13,36091.0,114.8377,114.9315,114.2558,114.6124,36091.0
2018-07-23 14:00:00,122.09,122.27,122.02,122.09,27288.0,114.5749,114.7438,114.5092,114.5749,27288.0
2018-07-23 14:30:00,122.04,122.19,121.94,122.13,31783.0,114.528,114.6687,114.4341,114.6124,31783.0
2018-07-23 15:00:00,122.15,122.17,121.87,121.94,44266.0,114.6312,114.65,114.3684,114.4341,44266.0
2018-07-23 15:30:00,121.98,122.06,121.78,121.91,179023.0,114.4717,114.5467,114.284,114.406,179023.0
2018-07-24 09:30:00,122.14,122.73,120.58,120.73,78692.0,114.6218,115.1755,113.1578,113.2986,78692.0
2018-07-24 10:00:00,120.69,120.69,119.51,119.63,99484.0,113.2611,113.2611,112.1537,112.2663,99484.0
2018-07-24 10:30:00,119.62,119.78,118.25,118.42,116567.0,112.2569,112.4071,110.9713,111.1308,116567.0
2018-07-24 11:00:00,118.34,119.08,117.61,119.08,128034.0,111.0557,111.7502,110.3707,111.7502,128034.0
2018-07-24 11:30:00,119.09,119.6,118.95,118.95,58197.0,111.7596,112.2382,111.6282,111.6282,58197.0
2018-07-24 12:00:00,118.87,119.09,118.35,118.6,45976.0,111.5531,111.7596,111.0651,111.2997,45976.0
2018-07-24 12:30:00,118.58,118.81,118.18,118.22,39472.0,111.281,111.4968,110.9056,110.9431,39472.0
2018-07-24 13:00:00,118.25,118.78,117.46,117.46,49160.0,110.9713,111.4686,110.2299,110.2299,49160.0
2018-07-24 13:30:00,117.41,117.65,117.01,117.47,120752.0,110.183,110.4082,109.8076,110.2393,120752.0
2018-07-24 14:00:00,117.51,117.78,117.3,117.57,77406.0,110.2768,110.5302,110.0797,110.3331,77406.0
2018-07-24 14:30:00,117.53,117.65,117.3,117.41,45257.0,110.2956,110.4082,110.0797,110.183,45257.0
2018-07-24 15:00:00,117.41,117.68,117.32,117.35,48632.0,110.183,110.4363,110.0985,110.1267,48632.0
2018-07-24 15:30:00,117.35,117.56,116.84,117.07,210999.0,110.1267,110.3237,109.6481,109.8639,210999.0
2018-07-25 09:30:00,117.27,118.28,116.85,118.03,64308.0,110.0516,110.9994,109.6574,110.7648,64308.0
2018-07-25 10:00:00,117.95,118.1,117.12,117.49,77164.0,110.6897,110.8305,109.9108,110.258,77164.0
2018-07-25 10:30:00,117.44,117.66,117.0,117.19,37022.0,110.2111,110.4176,109.7982,109.9765,37022.0
2018-07-25 11:00:00,117.23,117.24,116.64,116.88,49442.0,110.014,110.0234,109.4604,109.6856,49442.0
2018-07-25 11:30:00,116.92,117.5,116.82,117.5,79258.0,109.7231,110.2674,109.6293,110.2674,79258.0
2018-07-25 12:00:00,117.53,117.61,117.22,117.34,28220.0,110.2956,110.3707,110.0047,110.1173,28220.0
2018-07-25 12:30:00,117.31,118.2,117.29,118.13,28889.0,110.0891,110.9243,110.0704,110.8587,28889.0
2018-07-25 13:00:00,118.18,118.63,118.12,118.35,37187.0,110.9056,111.3279,110.8493,111.0651,37187.0
2018-07-25 13:30:00,118.35,118.62,118.32,118.51,44532.0,111.0651,111.3185,111.037,111.2153,44532.0
2018-07-25 14:00:00,118.5,118.75,118.11,118.19,52737.0,111.2059,111.4405,110.8399,110.915,52737.0
2018-07-25 14:30:00,118.18,118.39,117.94,118.39,81281.0,110.9056,111.1026,110.6803,111.1026,81281.0
2018-07-25 15:00:00,118.38,118.43,118.02,118.24,53001.0,111.0933,111.1402,110.7554,110.9619,53001.0
2018-07-25 15:30:00,118.26,119.1,117.92,118.88,190283.0,110.9806,111.7689,110.6616,111.5625,190283.0
2018-07-26 09:30:00,119.02,119.73,117.57,118.15,84461.0,111.6939,112.3602,110.3331,110.8774,84461.0
2018-07-26 10:00:00,118.24,118.75,116.59,116.59,194525.0,110.9619,111.4405,109.4134,109.4134,194525.0
2018-07-26 10:30:00,116.65,117.32,116.54,117.05,118364.0,109.4698,110.0985,109.3665,109.8451,118364.0
2018-07-26 11:00:00,117.07,118.23,116.97,117.96,86084.0,109.8639,110.9525,109.7701,110.6991,86084.0
2018-07-26 11:30:00,117.98,118.8,117.95,118.54,62882.0,110.7179,111.4874,110.6897,111.2434,62882.0
2018-07-26 12:00:00,118.58,118.94,118.18,118.92,72488.0,111.281,111.6188,110.9056,111.6,72488.0
2018-07-26 12:30:00,118.94,119.0,118.51,118.72,26897.0,111.6188,111.6751,111.2153,111.4123,26897.0
2018-07-26 13:00:00,118.72,118.72,118.02,118.58,84000.0,111.4123,111.4123,110.7554,111.281,84000.0
2018-07-26 13:30:00,118.59,118.83,118.29,118.73,51517.0,111.2903,111.5156,111.0088,111.4217,51517.0
2018-07-26 14:00:00,118.8,119.25,118.8,119.18,35048.0,111.4874,111.9097,111.4874,111.844,35048.0
2018-07-26 14:30:00,119.16,119.35,118.76,118.76,74654.0,111.8253,112.0036,111.4499,111.4499,74654.0
2018-07-26 15:00:00,118.76,119.2,118.66,118.81,119653.0,111.4499,111.8628,111.356,111.4968,119653.0
2018-07-26 15:30:00,118.81,119.14,118.58,118.8,173181.0,111.4968,111.8065,111.281,111.4874,173181.0
2018-07-27 09:30:00,118.88,119.39,118.54,118.95,131000.0,111.5625,112.0411,111.2434,111.6282,131000.0
2018-07-27 10:00:00,118.91,119.06,118.62,118.71,37496.0,111.5906,111.7314,111.3185,111.4029,37496.0
2018-07-27 10:30:00,118.66,118.74,118.31,118.6,57941.0,111.356,111.4311,111.0276,111.2997,57941.0
2018-07-27 11:00:00,118.6,118.65,118.25,118.45,26590.0,111.2997,111.3466,110.9713,111.159,26590.0
2018-07-27 11:30:00,118.52,119.01,118.32,118.96,28997.0,111.2246,111.6845,111.037,111.6376,28997.0
2018-07-27 12:00:00,118.91,118.91,118.47,118.61,30385.0,111.5906,111.5906,111.1777,111.3091,30385.0
2018-07-27 12:30:00,118.58,118.65,118.26,118.28,17308.0,111.281,111.3466,110.9806,110.9994,17308.0
2018-07-27 13:00:00,118.28,118.58,118.17,118.57,19908.0,110.9994,111.281,110.8962,111.2716,19908.0
2018-07-27 13:30:00,118.56,118.59,118.24,118.59,26722.0,111.2622,111.2903,110.9619,111.2903,26722.0
2018-07-27 14:00:00,118.6,118.74,118.3,118.36,26196.0,111.2997,111.4311,111.0182,111.0745,26196.0
2018-07-27 14:30:00,118.36,118.86,118.3,118.8,29201.0,111.0745,111.5437,111.0182,111.4874,29201.0
2018-07-27 15:00:00,118.89,119.07,118.64,118.65,45324.0,111.5719,111.7408,111.3373,111.3466,45324.0
2018-07-27 15:30:00,118.68,119.0,118.66,118.84,63187.0,111.3748,111.6751,111.356,111.5249,63187.0
2018-07-30 09:30:00,118.75,119.99,118.45,119.45,32342.0,111.4405,112.6042,111.159,112.0974,32342.0
2018-07-30 10:00:00,119.44,119.46,118.76,118.92,25204.0,112.088,112.1068,111.4499,111.6,25204.0
2018-07-30 10:30:00,118.94,119.16,118.62,118.78,21810.0,111.6188,111.8253,111.3185,111.4686,21810.0
2018-07-30 11:00:00,118.66,119.08,118.41,118.73,25781.0,111.356,111.7502,111.1214,111.4217,25781.0
2018-07-30 11:30:00,118.75,118.76,118.06,118.52,67522.0,111.4405,111.4499,110.793,111.2246,67522.0
2018-07-30 12:00:00,118.54,118.58,118.05,118.42,17929.0,111.2434,111.281,110.7836,111.1308,17929.0
2018-07-30 12:30:00,118.35,118.49,118.16,118.39,15493.0,111.0651,111.1965,110.8868,111.1026,15493.0
2018-07-30 13:00:00,118.34,118.44,118.04,118.42,22492.0,111.0557,111.1496,110.7742,111.1308,22492.0
2018-07-30 13:30:00,118.43,118.6,118.23,118.46,14609.0,111.1402,111.2997,110.9525,111.1683,14609.0
2018-07-30 14:00:00,118.49,118.54,118.26,118.45,32574.0,111.1965,111.2434,110.9806,111.159,32574.0
2018-07-30 14:30:00,118.46,118.64,118.35,118.38,30909.0,111.1683,111.3373,111.0651,111.0933,30909.0
2018-07-30 15:00:00,118.35,118.47,117.95,117.96,26817.0,111.0651,111.1777,110.6897,110.6991,26817.0
2018-07-30 15:30:00,117.93,118.16,117.59,117.81,82862.0,110.671,110.8868,110.3519,110.5583,82862.0
2018-07-31 09:30:00,117.96,119.18,117.34,119.14,43405.0,110.6991,111.844,110.1173,111.8065,43405.0
2018-07-31 10:00:00,119.17,120.17,119.08,120.17,37137.0,111.8346,112.7731,111.7502,112.7731,37137.0
2018-07-31 10:30:00,120.17,120.45,119.68,119.73,27269.0,112.7731,113.0358,112.3132,112.3602,27269.0
2018-07-31 11:00:00,119.78,120.25,119.65,120.01,18706.0,112.4071,112.8482,112.2851,112.6229,18706.0
2018-07-31 11:30:00,120.1,120.57,120.1,120.3,19231.0,112.7074,113.1485,112.7074,112.8951,19231.0
2018-07-31 12:00:00,120.25,120.73,120.25,120.56,18679.0,112.8482,113.2986,112.8482,113.1391,18679.0
2018-07-31 12:30:00,120.55,120.57,119.92,119.96,19443.0,113.1297,113.1485,112.5385,112.576,19443.0
2018-07-31 13:00:00,120.01,120.49,120.01,120.43,22783.0,112.6229,113.0734,112.6229,113.0171,22783.0
2018-07-31 13:30:00,120.44,120.51,120.18,120.46,15171.0,113.0265,113.0922,112.7825,113.0452,15171.0
2018-07-31 14:00:00,120.4,120.44,120.08,120.34,14189.0,112.9889,113.0265,112.6886,112.9326,14189.0
2018-07-31 14:30:00,120.32,120.47,120.29,120.45,19934.0,112.9138,113.0546,112.8857,113.0358,19934.0
2018-07-31 15:00:00,120.43,120.52,120.05,120.15,28287.0,113.0171,113.1015,112.6605,112.7543,28287.0
2018-07-31 15:30:00,120.11,120.39,119.89,119.89,107438.0,112.7168,112.9795,112.5103,112.5103,107438.0
2018-08-01 09:30:00,119.9,120.07,118.73,119.03,31430.0,112.5197,112.6792,111.4217,111.7033,31430.0
2018-08-01 10:00:00,118.9,119.85,118.73,119.7,28944.0,111.5813,112.4728,111.4217,112.332,28944.0
2018-08-01 10:30:00,119.81,120.14,119.67,119.8,24859.0,112.4352,112.7449,112.3039,112.4259,24859.0
2018-08-01 11:00:00,119.73,119.81,119.34,119.49,27734.0,112.3602,112.4352,111.9942,112.1349,27734.0
2018-08-01 11:30:00,119.41,119.41,118.88,119.04,23416.0,112.0599,112.0599,111.5625,111.7126,23416.0
2018-08-01 12:00:00,119.05,119.15,118.9,118.97,20413.0,111.722,111.8159,111.5813,111.6469,20413.0
2018-08-01 12:30:00,118.91,119.28,118.82,119.25,18061.0,111.5906,111.9379,111.5062,111.9097,18061.0
2018-08-01 13:00:00,119.23,119.56,119.19,119.52,21574.0,111.8909,112.2006,111.8534,112.1631,21574.0
2018-08-01 13:30:00,119.48,119.48,119.08,119.09,20715.0,112.1256,112.1256,111.7502,111.7596,20715.0
2018-08-01 14:00:00,119.03,119.23,118.75,119.21,19314.0,111.7033,111.8909,111.4405,111.8722,19314.0
2018-08-01 14:30:00,119.17,119.75,119.14,119.75,15769.0,111.8346,112.3789,111.8065,112.3789,15769.0
2018-08-01 15:00:00,119.72,119.86,119.49,119.73,28145.0,112.3508,112.4822,112.1349,112.3602,28145.0
2018-08-01 15:30:00,119.74,119.74,119.36,119.44,53502.0,112.3695,112.3695,112.0129,112.088,53502.0
2018-08-02 09:30:00,118.28,119.87,118.28,119.67,79328.0,111.217,112.7121,111.217,112.524,79328.0
2018-08-02 10:00:00,119.75,120.61,119.33,120.61,103343.0,112.5993,113.4079,112.2043,113.4079,103343.0
2018-08-02 10:30:00,120.72,120.72,119.73,120.49,86556.0,113.5113,113.5113,112.5805,113.2951,86556.0
2018-08-02 11:00:00,120.51,120.84,120.38,120.55,32756.0,113.3139,113.6242,113.1916,113.3515,32756.0
2018-08-02 11:30:00,120.64,121.19,120.54,121.16,30350.0,113.4361,113.9533,113.3421,113.9251,30350.0
2018-08-02 12:00:00,121.12,121.72,121.09,121.59,51592.0,113.8875,114.4516,113.8592,114.3294,51592.0
2018-08-02 12:30:00,121.56,121.64,121.44,121.59,32196.0,114.3012,114.3764,114.1884,114.3294,32196.0
2018-08-02 13:00:00,121.62,122.05,121.61,121.93,43287.0,114.3576,114.7619,114.3482,114.6491,43287.0
2018-08-02 13:30:00,121.94,122.57,121.89,122.38,40360.0,114.6585,115.2509,114.6115,115.0722,40360.0
2018-08-02 14:00:00,122.29,122.68,122.23,122.37,46008.0,114.9876,115.3543,114.9312,115.0628,46008.0
2018-08-02 14:30:00,122.35,122.64,122.35,122.56,39868.0,115.044,115.3167,115.044,115.2415,39868.0
2018-08-02 15:00:00,122.56,122.68,122.36,122.38,48262.0,115.2415,115.3543,115.0534,115.0722,48262.0
2018-08-02 15:30:00,122.4,122.68,122.28,122.38,127894.0,115.091,115.3543,114.9782,115.0722,127894.0
2018-08-03 09:30:00,122.62,122.76,121.02,121.27,27905.0,115.2979,115.4295,113.7934,114.0285,27905.0
2018-08-03 10:00:00,121.42,121.42,120.68,121.38,20217.0,114.1695,114.1695,113.4737,114.1319,20217.0
2018-08-03 10:30:00,121.34,121.96,121.1,121.11,34215.0,114.0943,114.6773,113.8687,113.8781,34215.0
2018-08-03 11:00:00,121.21,121.22,120.1,120.25,33190.0,113.9721,113.9815,112.9284,113.0694,33190.0
2018-08-03 11:30:00,120.28,120.64,120.23,120.32,20266.0,113.0976,113.4361,113.0506,113.1352,20266.0
2018-08-03 12:00:00,120.36,120.4,120.15,120.38,24879.0,113.1728,113.2105,112.9754,113.1916,24879.0
2018-08-03 12:30:00,120.4,120.62,120.25,120.53,15437.0,113.2105,113.4173,113.0694,113.3327,15437.0
2018-08-03 13:00:00,120.52,120.88,120.51,120.81,15063.0,113.3233,113.6618,113.3139,113.596,15063.0
2018-08-03 13:30:00,120.83,120.84,120.52,120.53,15339.0,113.6148,113.6242,113.3233,113.3327,15339.0
2018-08-03 14:00:00,120.55,120.86,120.55,120.86,25447.0,113.3515,113.643,113.3515,113.643,25447.0
2018-08-03 14:30:00,120.87,120.96,120.81,120.87,25954.0,113.6524,113.737,113.596,113.6524,25954.0
2018-08-03 15:00:00,120.89,121.04,120.61,120.64,33112.0,113.6712,113.8122,113.4079,113.4361,33112.0
2018-08-03 15:30:00,120.65,121.03,120.51,120.8,83605.0,113.4455,113.8028,113.3139,113.5866,83605.0
2018-08-06 09:30:00,120.8,121.28,120.17,120.39,19072.0,113.5866,114.0379,112.9942,113.201,19072.0
2018-08-06 10:00:00,120.28,120.83,120.2,120.35,11670.0,113.0976,113.6148,113.0224,113.1634,11670.0
2018-08-06 10:30:00,120.27,120.41,119.95,120.09,21689.0,113.0882,113.2199,112.7873,112.919,21689.0
2018-08-06 11:00:00,120.16,120.71,120.11,120.71,24464.0,112.9848,113.5019,112.9378,113.5019,24464.0
2018-08-06 11:30:00,120.7,120.87,120.57,120.74,10387.0,113.4925,113.6524,113.3703,113.5301,10387.0
2018-08-06 12:00:00,120.86,121.09,120.69,121.07,10350.0,113.643,113.8592,113.4831,113.8404,10350.0
2018-08-06 12:30:00,121.1,121.24,120.71,120.89,12380.0,113.8687,114.0003,113.5019,113.6712,12380.0
2018-08-06 13:00:00,120.85,121.13,120.83,120.83,11154.0,113.6336,113.8969,113.6148,113.6148,11154.0
2018-08-06 13:30:00,120.82,120.93,120.71,120.72,13200.0,113.6054,113.7088,113.5019,113.5113,13200.0
2018-08-06 14:00:00,120.75,121.56,120.75,121.56,24601.0,113.5396,114.3012,113.5396,114.3012,24601.0
2018-08-06 14:30:00,121.6,121.64,121.32,121.53,14789.0,114.3388,114.3764,114.0755,114.273,14789.0
2018-08-06 15:00:00,121.48,121.48,121.13,121.31,18958.0,114.226,114.226,113.8969,114.0661,18958.0
2018-08-06 15:30:00,121.31,121.57,121.24,121.34,61918.0,114.0661,114.3106,114.0003,114.0943,61918.0
2018-08-07 09:30:00,121.7,122.5,121.04,122.06,25330.0,114.4328,115.1851,113.8122,114.7713,25330.0
2018-08-07 10:00:00,122.15,123.16,122.15,123.11,19674.0,114.856,115.8056,114.856,115.7586,19674.0
2018-08-07 10:30:00,123.13,123.48,123.13,123.16,13150.0,115.7774,116.1065,115.7774,115.8056,13150.0
2018-08-07 11:00:00,123.14,123.17,122.74,122.86,10835.0,115.7868,115.815,115.4107,115.5236,10835.0
2018-08-07 11:30:00,122.82,123.09,122.62,122.84,10500.0,115.4859,115.7398,115.2979,115.5048,10500.0
2018-08-07 12:00:00,122.76,122.93,122.66,122.88,9204.0,115.4295,115.5894,115.3355,115.5424,9204.0
2018-08-07 12:30:00,122.83,122.99,122.71,122.75,18180.0,115.4953,115.6458,115.3825,115.4201,18180.0
2018-08-07 13:00:00,122.74,122.82,122.45,122.49,9214.0,115.4107,115.4859,115.138,115.1757,9214.0
2018-08-07 13:30:00,122.51,122.64,122.35,122.64,9590.0,115.1945,115.3167,115.044,115.3167,9590.0
2018-08-07 14:00:00,122.64,122.76,122.57,122.72,6876.0,115.3167,115.4295,115.2509,115.3919,6876.0
2018-08-07 14:30:00,122.75,122.78,122.5,122.62,15568.0,115.4201,115.4483,115.1851,115.2979,15568.0
2018-08-07 15:00:00,122.58,122.6,122.39,122.54,12350.0,115.2603,115.2791,115.0816,115.2227,12350.0
2018-08-07 15:30:00,122.54,122.87,122.49,122.69,78359.0,115.2227,115.533,115.1757,115.3637,78359.0
2018-08-08 09:30:00,122.41,122.58,121.77,122.44,13543.0,115.1004,115.2603,114.4986,115.1286,13543.0
2018-08-08 10:00:00,122.68,122.68,121.96,122.08,13831.0,115.3543,115.3543,114.6773,114.7901,13831.0
2018-08-08 10:30:00,122.08,122.56,121.8,122.54,9595.0,114.7901,115.2415,114.5269,115.2227,9595.0
2018-08-08 11:00:00,122.53,122.53,122.08,122.18,19247.0,115.2133,115.2133,114.7901,114.8842,19247.0
2018-08-08 11:30:00,122.22,122.54,122.2,122.43,8123.0,114.9218,115.2227,114.903,115.1192,8123.0
2018-08-08 12:00:00,122.42,122.42,122.12,122.12,15649.0,115.1098,115.1098,114.8277,114.8277,15649.0
2018-08-08 12:30:00,122.18,122.26,122.09,122.14,9157.0,114.8842,114.9594,114.7995,114.8466,9157.0
2018-08-08 13:00:00,122.16,122.34,122.03,122.22,10010.0,114.8654,115.0346,114.7431,114.9218,10010.0
2018-08-08 13:30:00,122.22,122.38,122.22,122.37,7120.0,114.9218,115.0722,114.9218,115.0628,7120.0
2018-08-08 14:00:00,122.37,122.51,122.34,122.51,9939.0,115.0628,115.1945,115.0346,115.1945,9939.0
2018-08-08 14:30:00,122.53,122.59,122.29,122.34,11639.0,115.2133,115.2697,114.9876,115.0346,11639.0
2018-08-08 15:00:00,122.34,122.34,122.01,122.11,31971.0,115.0346,115.0346,114.7243,114.8183,31971.0
2018-08-08 15:30:00,122.13,122.22,121.86,121.92,50101.0,114.8371,114.9218,114.5833,114.6397,50101.0
2018-08-09 09:30:00,122.33,123.2,121.94,122.55,28029.0,115.0252,115.8433,114.6585,115.2321,28029.0
2018-08-09 10:00:00,122.73,122.83,122.31,122.47,22580.0,115.4013,115.4953,115.0064,115.1568,22580.0
2018-08-09 10:30:00,122.51,122.77,122.25,122.27,12873.0,115.1945,115.4389,114.95,114.9688,12873.0
2018-08-09 11:00:00,122.21,122.26,121.85,122.1,15325.0,114.9124,114.9594,114.5739,114.8089,15325.0
2018-08-09 11:30:00,122.14,122.14,121.42,121.53,17614.0,114.8466,114.8466,114.1695,114.273,17614.0
2018-08-09 12:00:00,121.53,121.56,121.09,121.31,17917.0,114.273,114.3012,113.8592,114.0661,17917.0
2018-08-09 12:30:00,121.33,121.95,121.3,121.8,12300.0,114.0849,114.6679,114.0567,114.5269,12300.0
2018-08-09 13:00:00,121.77,121.89,121.7,121.81,7248.0,114.4986,114.6115,114.4328,114.5363,7248.0
2018-08-09 13:30:00,121.89,121.89,121.65,121.84,9673.0,114.6115,114.6115,114.3858,114.5645,9673.0
2018-08-09 14:00:00,121.82,121.87,121.66,121.81,8355.0,114.5457,114.5927,114.3952,114.5363,8355.0
2018-08-09 14:30:00,121.83,122.03,121.82,122.03,14576.0,114.5551,114.7431,114.5457,114.7431,14576.0
2018-08-09 15:00:00,121.98,122.08,121.82,121.93,12767.0,114.6961,114.7901,114.5457,114.6491,12767.0
2018-08-09 15:30:00,121.95,121.98,121.64,121.7,37021.0,114.6679,114.6961,114.3764,114.4328,37021.0
2018-08-10 09:30:00,120.96,121.6,120.58,120.99,19054.0,113.737,114.3388,113.3797,113.7652,19054.0
2018-08-10 10:00:00,120.92,121.26,120.51,120.7,10089.0,113.6994,114.0191,113.3139,113.4925,10089.0
2018-08-10 10:30:00,120.74,121.43,120.74,121.43,43667.0,113.5301,114.1789,113.5301,114.1789,43667.0
2018-08-10 11:00:00,121.46,121.54,121.21,121.43,11653.0,114.2072,114.2824,113.9721,114.1789,11653.0
2018-08-10 11:30:00,121.39,121.64,121.16,121.34,65150.0,114.1413,114.3764,113.9251,114.0943,65150.0
2018-08-10 12:00:00,121.38,121.59,121.19,121.43,128929.0,114.1319,114.3294,113.9533,114.1789,128929.0
2018-08-10 12:30:00,121.41,121.57,121.17,121.26,43027.0,114.1601,114.3106,113.9345,114.0191,43027.0
2018-08-10 13:00:00,121.3,121.35,121.11,121.23,6704.0,114.0567,114.1037,113.8781,113.9909,6704.0
2018-08-10 13:30:00,121.16,121.25,120.67,120.84,8938.0,113.9251,114.0097,113.4643,113.6242,8938.0
2018-08-10 14:00:00,120.88,121.13,120.73,120.73,6118.0,113.6618,113.8969,113.5207,113.5207,6118.0
2018-08-10 14:30:00,120.69,120.86,120.67,120.73,10644.0,113.4831,113.643,113.4643,113.5207,10644.0
2018-08-10 15:00:00,120.74,121.28,120.68,121.07,20768.0,113.5301,114.0379,113.4737,113.8404,20768.0
2018-08-10 15:30:00,121.17,121.24,120.93,121.05,114002.0,113.9345,114.0003,113.7088,113.8216,114002.0
2018-08-13 09:30:00,121.43,121.77,120.45,121.1,41567.0,114.1789,114.4986,113.2575,113.8687,41567.0
2018-08-13 10:00:00,121.07,121.47,120.91,121.03,17058.0,113.8404,114.2166,113.69,113.8028,17058.0
2018-08-13 10:30:00,121.07,121.25,120.82,121.06,15291.0,113.8404,114.0097,113.6054,113.831,15291.0
2018-08-13 11:00:00,121.1,121.29,120.64,120.64,12533.0,113.8687,114.0473,113.4361,113.4361,12533.0
2018-08-13 11:30:00,120.63,120.99,120.36,120.37,11013.0,113.4267,113.7652,113.1728,113.1822,11013.0
2018-08-13 12:00:00,120.35,120.69,120.26,120.44,12210.0,113.1634,113.4831,113.0788,113.2481,12210.0
2018-08-13 12:30:00,120.37,120.64,120.32,120.42,10617.0,113.1822,113.4361,113.1352,113.2293,10617.0
2018-08-13 13:00:00,120.44,120.45,120.1,120.42,17541.0,113.2481,113.2575,112.9284,113.2293,17541.0
2018-08-13 13:30:00,120.48,120.7,120.43,120.5,15287.0,113.2857,113.4925,113.2387,113.3045,15287.0
2018-08-13 14:00:00,120.5,120.9,120.38,120.87,25845.0,113.3045,113.6806,113.1916,113.6524,25845.0
2018-08-13 14:30:00,120.83,120.97,120.47,120.57,23903.0,113.6148,113.7464,113.2763,113.3703,23903.0
2018-08-13 15:00:00,120.55,120.62,120.45,120.49,22336.0,113.3515,113.4173,113.2575,113.2951,22336.0
2018-08-13 15:30:00,120.47,120.57,120.09,120.15,66997.0,113.2763,113.3703,112.919,112.9754,66997.0
2018-08-14 09:30:00,120.57,121.15,120.45,120.66,27377.0,113.3703,113.9157,113.2575,113.4549,27377.0
2018-08-14 10:00:00,120.73,120.93,120.24,120.85,27662.0,113.5207,113.7088,113.06,113.6336,27662.0
2018-08-14 10:30:00,120.83,121.26,120.63,121.02,20978.0,113.6148,114.0191,113.4267,113.7934,20978.0
2018-08-14 11:00:00,121.09,121.41,121.01,121.31,23469.0,113.8592,114.1601,113.784,114.0661,23469.0
2018-08-14 11:30:00,121.3,121.5,121.13,121.17,23677.0,114.0567,114.2448,113.8969,113.9345,23677.0
2018-08-14 12:00:00,121.2,121.52,121.18,121.52,23119.0,113.9627,114.2636,113.9439,114.2636,23119.0
2018-08-14 12:30:00,121.59,121.79,121.47,121.48,21297.0,114.3294,114.5175,114.2166,114.226,21297.0
2018-08-14 13:00:00,121.5,121.52,121.14,121.21,12700.0,114.2448,114.2636,113.9063,113.9721,12700.0
2018-08-14 13:30:00,121.23,121.63,121.22,121.51,22112.0,113.9909,114.367,113.9815,114.2542,22112.0
2018-08-14 14:00:00,121.55,121.81,121.37,121.72,22978.0,114.2918,114.5363,114.1225,114.4516,22978.0
2018-08-14 14:30:00,121.78,121.89,121.69,121.75,17528.0,114.508,114.6115,114.4234,114.4798,17528.0
2018-08-14 15:00:00,121.78,121.9,121.7,121.77,21673.0,114.508,114.6209,114.4328,114.4986,21673.0
2018-08-14 15:30:00,121.75,121.83,121.52,121.57,70400.0,114.4798,114.5551,114.2636,114.3106,70400.0
2018-08-15 09:30:00,120.73,121.72,120.39,120.55,41786.0,113.5207,114.4516,113.201,113.3515,41786.0
2018-08-15 10:00:00,120.48,120.7,119.59,119.74,21062.0,113.2857,113.4925,112.4488,112.5899,21062.0
2018-08-15 10:30:00,119.58,120.11,119.57,119.85,23136.0,112.4394,112.9378,112.43,112.6933,23136.0
2018-08-15 11:00:00,119.89,120.65,119.88,120.65,12196.0,112.7309,113.4455,112.7215,113.4455,12196.0
2018-08-15 11:30:00,120.61,120.78,120.46,120.51,10779.0,113.4079,113.5678,113.2669,113.3139,10779.0
2018-08-15 12:00:00,120.56,121.22,120.56,121.12,9399.0,113.3609,113.9815,113.3609,113.8875,9399.0
2018-08-15 12:30:00,121.27,121.37,121.17,121.24,9560.0,114.0285,114.1225,113.9345,114.0003,9560.0
2018-08-15 13:00:00,121.3,121.66,121.15,121.15,9253.0,114.0567,114.3952,113.9157,113.9157,9253.0
2018-08-15 13:30:00,121.27,121.33,120.94,121.01,11155.0,114.0285,114.0849,113.7182,113.784,11155.0
2018-08-15 14:00:00,120.93,121.07,120.5,120.5,12261.0,113.7088,113.8404,113.3045,113.3045,12261.0
2018-08-15 14:30:00,120.5,120.9,120.36,120.84,9780.0,113.3045,113.6806,113.1728,113.6242,9780.0
2018-08-15 15:00:00,120.91,121.14,120.89,121.14,11290.0,113.69,113.9063,113.6712,113.9063,11290.0
2018-08-15 15:30:00,121.14,121.48,121.0,121.35,57266.0,113.9063,114.226,113.7746,114.1037,57266.0
2018-08-16 09:30:00,122.21,122.25,121.29,121.29,20732.0,114.9124,114.95,114.0473,114.0473,20732.0
2018-08-16 10:00:00,121.32,121.87,121.32,121.53,10852.0,114.0755,114.5927,114.0755,114.273,10852.0
2018-08-16 10:30:00,121.67,121.76,121.12,121.29,30714.0,114.4046,114.4892,113.8875,114.0473,30714.0
2018-08-16 11:00:00,121.22,121.73,121.19,121.73,10632.0,113.9815,114.461,113.9533,114.461,10632.0
2018-08-16 11:30:00,121.67,122.02,121.6,122.02,12649.0,114.4046,114.7337,114.3388,114.7337,12649.0
2018-08-16 12:00:00,122.0,122.39,121.83,122.08,32205.0,114.7149,115.0816,114.5551,114.7901,32205.0
2018-08-16 12:30:00,122.04,122.13,121.79,121.97,8502.0,114.7525,114.8371,114.5175,114.6867,8502.0
2018-08-16 13:00:00,121.98,122.09,121.94,122.0,11348.0,114.6961,114.7995,114.6585,114.7149,11348.0
2018-08-16 13:30:00,121.96,121.98,121.62,121.84,17086.0,114.6773,114.6961,114.3576,114.5645,17086.0
2018-08-16 14:00:00,121.82,121.84,121.52,121.52,8408.0,114.5457,114.5645,114.2636,114.2636,8408.0
2018-08-16 14:30:00,121.53,121.86,121.34,121.86,11677.0,114.273,114.5833,114.0943,114.5833,11677.0
2018-08-16 15:00:00,121.85,121.89,121.77,121.89,10770.0,114.5739,114.6115,114.4986,114.6115,10770.0
2018-08-16 15:30:00,121.84,121.89,121.5,121.68,52604.0,114.5645,114.6115,114.2448,114.414,52604.0
2018-08-17 09:30:00,121.76,121.79,121.0,121.6,23015.0,114.4892,114.5175,113.7746,114.3388,23015.0
2018-08-17 10:00:00,121.6,121.69,121.03,121.25,16885.0,114.3388,114.4234,113.8028,114.0097,16885.0
2018-08-17 10:30:00,121.28,121.45,120.86,120.87,9508.0,114.0379,114.1978,113.643,113.6524,9508.0
2018-08-17 11:00:00,120.91,121.47,120.85,121.42,10129.0,113.69,114.2166,113.6336,114.1695,10129.0
2018-08-17 11:30:00,121.42,121.87,121.39,121.81,7664.0,114.1695,114.5927,114.1413,114.5363,7664.0
2018-08-17 12:00:00,121.78,121.78,121.6,121.67,7412.0,114.508,114.508,114.3388,114.4046,7412.0
2018-08-17 12:30:00,121.64,121.64,121.47,121.57,3614.0,114.3764,114.3764,114.2166,114.3106,3614.0
2018-08-17 13:00:00,121.59,121.77,121.42,121.42,7957.0,114.3294,114.4986,114.1695,114.1695,7957.0
2018-08-17 13:30:00,121.41,122.06,121.37,122.02,33389.0,114.1601,114.7713,114.1225,114.7337,33389.0
2018-08-17 14:00:00,122.0,122.36,122.0,122.33,11110.0,114.7149,115.0534,114.7149,115.0252,11110.0
2018-08-17 14:30:00,122.31,122.31,122.07,122.22,8830.0,115.0064,115.0064,114.7807,114.9218,8830.0
2018-08-17 15:00:00,122.22,122.27,122.03,122.26,12931.0,114.9218,114.9688,114.7431,114.9594,12931.0
2018-08-17 15:30:00,122.25,122.43,122.13,122.35,66724.0,114.95,115.1192,114.8371,115.044,66724.0
2018-08-20 09:30:00,122.07,123.05,122.07,122.3,23373.0,114.7807,115.7022,114.7807,114.997,23373.0
2018-08-20 10:00:00,122.35,122.9,122.29,122.86,16804.0,115.044,115.5612,114.9876,115.5236,16804.0
2018-08-20 10:30:00,122.77,122.85,122.31,122.45,15458.0,115.4389,115.5142,115.0064,115.138,15458.0
2018-08-20 11:00:00,122.51,123.29,122.46,123.18,12707.0,115.1945,115.9279,115.1474,115.8244,12707.0
2018-08-20 11:30:00,123.27,123.58,123.12,123.51,12393.0,115.9091,116.2006,115.768,116.1347,12393.0
2018-08-20 12:00:00,123.43,123.85,123.43,123.58,16920.0,116.0595,116.4544,116.0595,116.2006,16920.0
2018-08-20 12:30:00,123.52,123.52,123.34,123.45,14007.0,116.1441,116.1441,115.9749,116.0783,14007.0
2018-08-20 13:00:00,123.5,123.83,123.47,123.78,13172.0,116.1253,116.4356,116.0971,116.3886,13172.0
2018-08-20 13:30:00,123.83,123.9,123.75,123.77,9800.0,116.4356,116.5015,116.3604,116.3792,9800.0
2018-08-20 14:00:00,123.79,123.85,123.48,123.82,11870.0,116.398,116.4544,116.1065,116.4262,11870.0
2018-08-20 14:30:00,123.84,123.84,123.45,123.53,12357.0,116.445,116.445,116.0783,116.1535,12357.0
2018-08-20 15:00:00,123.55,123.65,123.15,123.46,25661.0,116.1724,116.2664,115.7962,116.0877,25661.0
2018-08-20 15:30:00,123.43,123.54,123.38,123.42,59779.0,116.0595,116.163,116.0125,116.0501,59779.0
2018-08-21 09:30:00,123.51,124.38,123.44,124.36,39697.0,116.1347,116.9528,116.0689,116.934,39697.0
2018-08-21 10:00:00,124.44,124.87,124.2,124.26,40100.0,117.0092,117.4135,116.7835,116.84,40100.0
2018-08-21 10:30:00,124.19,124.28,123.84,124.21,23135.0,116.7741,116.8588,116.445,116.7929,23135.0
2018-08-21 11:00:00,124.13,124.31,123.76,123.88,19711.0,116.7177,116.887,116.3698,116.4826,19711.0
2018-08-21 11:30:00,123.83,123.99,123.45,123.95,13312.0,116.4356,116.5861,116.0783,116.5485,13312.0
2018-08-21 12:00:00,123.93,124.27,123.93,124.16,14486.0,116.5297,116.8494,116.5297,116.7459,14486.0
2018-08-21 12:30:00,124.06,124.27,123.96,124.17,15258.0,116.6519,116.8494,116.5579,116.7553,15258.0
2018-08-21 13:00:00,124.17,124.24,124.01,124.14,9637.0,116.7553,116.8212,116.6049,116.7271,9637.0
2018-08-21 13:30:00,124.21,124.32,124.12,124.23,9352.0,116.7929,116.8964,116.7083,116.8117,9352.0
2018-08-21 14:00:00,124.15,124.39,124.14,124.39,19267.0,116.7365,116.9622,116.7271,116.9622,19267.0
2018-08-21 14:30:00,124.33,124.44,124.11,124.13,11884.0,116.9058,117.0092,116.6989,116.7177,11884.0
2018-08-21 15:00:00,124.15,124.21,124.02,124.08,20980.0,116.7365,116.7929,116.6143,116.6707,20980.0
2018-08-21 15:30:00,124.11,124.31,123.89,123.9,83471.0,116.6989,116.887,116.4921,116.5015,83471.0
2018-08-22 09:30:00,123.68,124.43,123.35,123.69,13745.0,116.2946,116.9998,115.9843,116.304,13745.0
2018-08-22 10:00:00,123.76,124.02,123.66,123.78,22815.0,116.3698,116.6143,116.2758,116.3886,22815.0
2018-08-22 10:30:00,123.73,124.07,123.56,123.69,20500.0,116.3416,116.6613,116.1818,116.304,20500.0
2018-08-22 11:00:00,123.68,123.92,123.54,123.65,27655.0,116.2946,116.5203,116.163,116.2664,27655.0
2018-08-22 11:30:00,123.66,123.96,123.62,123.79,61535.0,116.2758,116.5579,116.2382,116.398,61535.0
2018-08-22 12:00:00,123.85,124.11,123.68,124.05,24928.0,116.4544,116.6989,116.2946,116.6425,24928.0
2018-08-22 12:30:00,124.14,124.18,123.86,123.93,21333.0,116.7271,116.7647,116.4638,116.5297,21333.0
2018-08-22 13:00:00,123.92,123.92,123.75,123.85,17730.0,116.5203,116.5203,116.3604,116.4544,17730.0
2018-08-22 13:30:00,123.87,123.99,123.78,123.99,22272.0,116.4732,116.5861,116.3886,116.5861,22272.0
2018-08-22 14:00:00,123.96,124.0,123.69,123.81,29639.0,116.5579,116.5955,116.304,116.4168,29639.0
2018-08-22 14:30:00,123.84,123.87,123.63,123.84,42163.0,116.445,116.4732,116.2476,116.445,42163.0
2018-08-22 15:00:00,123.86,123.97,123.83,123.85,13061.0,116.4638,116.5673,116.4356,116.4544,13061.0
2018-08-22 15:30:00,123.85,124.02,123.83,123.97,59234.0,116.4544,116.6143,116.4356,116.5673,59234.0
2018-08-23 09:30:00,123.87,124.4,123.48,123.53,34287.0,116.4732,116.9716,116.1065,116.1535,34287.0
2018-08-23 10:00:00,123.48,123.94,123.35,123.94,16083.0,116.1065,116.5391,115.9843,116.5391,16083.0
2018-08-23 10:30:00,123.98,124.23,123.82,123.98,13909.0,116.5767,116.8117,116.4262,116.5767,13909.0
2018-08-23 11:00:00,123.99,124.27,123.84,123.93,11026.0,116.5861,116.8494,116.445,116.5297,11026.0
2018-08-23 11:30:00,123.91,124.08,123.74,123.85,25150.0,116.5109,116.6707,116.351,116.4544,25150.0
2018-08-23 12:00:00,123.87,124.09,123.83,123.83,35315.0,116.4732,116.6801,116.4356,116.4356,35315.0
2018-08-23 12:30:00,123.77,123.87,123.57,123.75,24049.0,116.3792,116.4732,116.1912,116.3604,24049.0
2018-08-23 13:00:00,123.75,123.77,123.37,123.45,15574.0,116.3604,116.3792,116.0031,116.0783,15574.0
2018-08-23 13:30:00,123.45,123.45,123.22,123.28,15628.0,116.0783,116.0783,115.8621,115.9185,15628.0
2018-08-23 14:00:00,123.35,123.78,123.24,123.78,13373.0,115.9843,116.3886,115.8809,116.3886,13373.0
2018-08-23 14:30:00,123.82,123.82,123.67,123.67,11407.0,116.4262,116.4262,116.2852,116.2852,11407.0
2018-08-23 15:00:00,123.7,123.76,123.6,123.71,29439.0,116.3134,116.3698,116.2194,116.3228,29439.0
2018-08-23 15:30:00,123.7,123.72,123.39,123.49,76840.0,116.3134,116.3322,116.0219,116.1159,76840.0
2018-08-24 09:30:00,123.8,124.15,123.32,123.43,15824.0,116.4074,116.7365,115.9561,116.0595,15824.0
2018-08-24 10:00:00,123.4,123.63,123.3,123.38,9990.0,116.0313,116.2476,115.9373,116.0125,9990.0
2018-08-24 10:30:00,123.29,123.88,123.27,123.8,14590.0,115.9279,116.4826,115.9091,116.4074,14590.0
2018-08-24 11:00:00,123.85,124.19,123.69,124.03,9828.0,116.4544,116.7741,116.304,116.6237,9828.0
2018-08-24 11:30:00,123.98,124.38,123.95,124.23,13697.0,116.5767,116.9528,116.5485,116.8117,13697.0
2018-08-24 12:00:00,124.2,124.46,124.08,124.45,7465.0,116.7835,117.028,116.6707,117.0186,7465.0
2018-08-24 12:30:00,124.46,124.65,124.34,124.53,19626.0,117.028,117.2067,116.9152,117.0938,19626.0
2018-08-24 13:00:00,124.52,124.6,124.14,124.15,5926.0,117.0844,117.1597,116.7271,116.7365,5926.0
2018-08-24 13:30:00,124.0,124.09,123.82,123.89,5900.0,116.5955,116.6801,116.4262,116.4921,5900.0
2018-08-24 14:00:00,123.92,124.0,123.83,123.85,6838.0,116.5203,116.5955,116.4356,116.4544,6838.0
2018-08-24 14:30:00,123.79,123.91,123.73,123.88,7300.0,116.398,116.5109,116.3416,116.4826,7300.0
2018-08-24 15:00:00,123.83,123.87,123.66,123.7,9810.0,116.4356,116.4732,116.2758,116.3134,9810.0
2018-08-24 15:30:00,123.68,123.86,123.57,123.78,34359.0,116.2946,116.4638,116.1912,116.3886,34359.0
2018-08-27 09:30:00,123.94,125.06,123.94,124.94,31781.0,116.5391,117.5922,116.5391,117.4794,31781.0
2018-08-27 10:00:00,124.93,125.82,124.87,125.46,49263.0,117.4699,118.3068,117.4135,117.9683,49263.0
2018-08-27 10:30:00,125.45,125.58,125.03,125.12,18794.0,117.9589,118.0811,117.564,117.6486,18794.0
2018-08-27 11:00:00,125.22,125.45,124.48,124.88,95323.0,117.7426,117.9589,117.0468,117.4229,95323.0
2018-08-27 11:30:00,124.88,124.98,124.59,124.74,12662.0,117.4229,117.517,117.1503,117.2913,12662.0
2018-08-27 12:00:00,124.76,124.97,124.73,124.79,13895.0,117.3101,117.5076,117.2819,117.3383,13895.0
2018-08-27 12:30:00,124.79,124.84,124.39,124.44,27137.0,117.3383,117.3853,116.9622,117.0092,27137.0
2018-08-27 13:00:00,124.39,124.46,124.19,124.19,12600.0,116.9622,117.028,116.7741,116.7741,12600.0
2018-08-27 13:30:00,124.16,124.45,124.12,124.44,17098.0,116.7459,117.0186,116.7083,117.0092,17098.0
2018-08-27 14:00:00,124.45,124.56,124.36,124.56,13794.0,117.0186,117.122,116.934,117.122,13794.0
2018-08-27 14:30:00,124.6,124.6,123.93,124.04,38202.0,117.1597,117.1597,116.5297,116.6331,38202.0
2018-08-27 15:00:00,123.99,124.04,123.41,123.43,61759.0,116.5861,116.6331,116.0407,116.0595,61759.0
2018-08-27 15:30:00,123.42,123.83,123.41,123.79,96702.0,116.0501,116.4356,116.0407,116.398,96702.0
2018-08-28 09:30:00,124.08,124.61,123.6,123.6,35458.0,116.6707,117.1691,116.2194,116.2194,35458.0
2018-08-28 10:00:00,123.61,123.69,123.06,123.29,13453.0,116.2288,116.304,115.7116,115.9279,13453.0
2018-08-28 10:30:00,123.31,123.43,122.74,122.99,32629.0,115.9467,116.0595,115.4107,115.6458,32629.0
2018-08-28 11:00:00,123.01,123.24,122.98,123.19,35224.0,115.6646,115.8809,115.6364,115.8339,35224.0
2018-08-28 11:30:00,123.22,123.27,122.49,122.49,12000.0,115.8621,115.9091,115.1757,115.1757,12000.0
2018-08-28 12:00:00,122.51,122.64,122.3,122.32,20668.0,115.1945,115.3167,114.997,115.0158,20668.0
2018-08-28 12:30:00,122.29,122.61,122.27,122.6,11913.0,114.9876,115.2885,114.9688,115.2791,11913.0
2018-08-28 13:00:00,122.58,122.75,122.31,122.31,13296.0,115.2603,115.4201,115.0064,115.0064,13296.0
2018-08-28 13:30:00,122.33,122.62,122.11,122.17,22022.0,115.0252,115.2979,114.8183,114.8748,22022.0
2018-08-28 14:00:00,122.13,122.37,122.12,122.23,28533.0,114.8371,115.0628,114.8277,114.9312,28533.0
2018-08-28 14:30:00,122.24,122.32,122.05,122.29,23815.0,114.9406,115.0158,114.7619,114.9876,23815.0
2018-08-28 15:00:00,122.29,122.37,122.03,122.15,33289.0,114.9876,115.0628,114.7431,114.856,33289.0
2018-08-28 15:30:00,122.15,122.16,121.5,121.66,148442.0,114.856,114.8654,114.2448,114.3952,148442.0
2018-08-29 09:30:00,121.87,121.87,120.63,120.74,43436.0,114.5927,114.5927,113.4267,113.5301,43436.0
2018-08-29 10:00:00,120.79,120.81,120.07,120.47,25280.0,113.5772,113.596,112.9002,113.2763,25280.0
2018-08-29 10:30:00,120.52,121.0,120.52,121.0,29641.0,113.3233,113.7746,113.3233,113.7746,29641.0
2018-08-29 11:00:00,120.99,121.21,120.94,121.04,28088.0,113.7652,113.9721,113.7182,113.8122,28088.0
2018-08-29 11:30:00,121.02,121.35,121.02,121.35,9300.0,113.7934,114.1037,113.7934,114.1037,9300.0
2018-08-29 12:00:00,121.43,121.85,121.41,121.71,14413.0,114.1789,114.5739,114.1601,114.4422,14413.0
2018-08-29 12:30:00,121.72,121.79,121.24,121.27,16412.0,114.4516,114.5175,114.0003,114.0285,16412.0
2018-08-29 13:00:00,121.29,121.45,121.29,121.36,10254.0,114.0473,114.1978,114.0473,114.1131,10254.0
2018-08-29 13:30:00,121.36,121.57,121.34,121.38,23685.0,114.1131,114.3106,114.0943,114.1319,23685.0
2018-08-29 14:00:00,121.37,121.44,121.14,121.14,29079.0,114.1225,114.1884,113.9063,113.9063,29079.0
2018-08-29 14:30:00,121.17,121.18,120.83,121.08,52688.0,113.9345,113.9439,113.6148,113.8498,52688.0
2018-08-29 15:00:00,121.1,121.53,121.06,121.5,33913.0,113.8687,114.273,113.831,114.2448,33913.0
2018-08-29 15:30:00,121.48,121.55,121.21,121.25,100380.0,114.226,114.2918,113.9721,114.0097,100380.0
2018-08-30 09:30:00,120.93,121.23,120.36,120.56,21284.0,113.7088,113.9909,113.1728,113.3609,21284.0
2018-08-30 10:00:00,120.53,120.76,120.13,120.36,35465.0,113.3327,113.549,112.9566,113.1728,35465.0
2018-08-30 10:30:00,120.4,120.48,119.74,120.01,55897.0,113.2105,113.2857,112.5899,112.8437,55897.0
2018-08-30 11:00:00,120.0,120.02,119.42,119.44,28484.0,112.8343,112.8531,112.289,112.3078,28484.0
2018-08-30 11:30:00,119.47,119.82,119.33,119.76,29242.0,112.336,112.6651,112.2043,112.6087,29242.0
2018-08-30 12:00:00,119.72,120.09,119.72,120.09,8902.0,112.5711,112.919,112.5711,112.919,8902.0
2018-08-30 12:30:00,120.07,120.12,119.88,119.97,32672.0,112.9002,112.9472,112.7215,112.8061,32672.0
2018-08-30 13:00:00,120.02,120.37,120.02,120.3,10400.0,112.8531,113.1822,112.8531,113.1164,10400.0
2018-08-30 13:30:00,120.29,120.38,120.16,120.2,9716.0,113.107,113.1916,112.9848,113.0224,9716.0
2018-08-30 14:00:00,120.21,120.21,119.46,119.71,17543.0,113.0318,113.0318,112.3266,112.5617,17543.0
2018-08-30 14:30:00,119.7,119.86,119.59,119.64,23200.0,112.5523,112.7027,112.4488,112.4958,23200.0
2018-08-30 15:00:00,119.57,119.76,119.47,119.63,17803.0,112.43,112.6087,112.336,112.4864,17803.0
2018-08-30 15:30:00,119.66,119.89,119.61,119.8,58955.0,112.5146,112.7309,112.4676,112.6463,58955.0
2018-08-31 09:30:00,119.82,120.62,119.38,119.96,20809.0,112.6651,113.4173,112.2514,112.7967,20809.0
2018-08-31 10:00:00,119.98,120.75,119.8,120.31,42699.0,112.8155,113.5396,112.6463,113.1258,42699.0
2018-08-31 10:30:00,120.23,120.24,119.9,120.01,16120.0,113.0506,113.06,112.7403,112.8437,16120.0
2018-08-31 11:00:00,120.02,120.31,120.01,120.24,12061.0,112.8531,113.1258,112.8437,113.06,12061.0
2018-08-31 11:30:00,120.29,120.67,120.26,120.26,10882.0,113.107,113.4643,113.0788,113.0788,10882.0
2018-08-31 12:00:00,120.26,120.33,120.02,120.28,14905.0,113.0788,113.1446,112.8531,113.0976,14905.0
2018-08-31 12:30:00,120.28,120.53,120.14,120.53,10225.0,113.0976,113.3327,112.966,113.3327,10225.0
2018-08-31 13:00:00,120.45,120.72,120.45,120.56,9884.0,113.2575,113.5113,113.2575,113.3609,9884.0
2018-08-31 13:30:00,120.56,120.73,120.44,120.7,22172.0,113.3609,113.5207,113.2481,113.4925,22172.0
2018-08-31 14:00:00,120.7,120.93,120.62,120.67,37208.0,113.4925,113.7088,113.4173,113.4643,37208.0
2018-08-31 14:30:00,120.74,121.05,120.71,120.78,35968.0,113.5301,113.8216,113.5019,113.5678,35968.0
2018-08-31 15:00:00,120.77,120.98,120.57,120.59,22873.0,113.5584,113.7558,113.3703,113.3891,22873.0
2018-08-31 15:30:00,120.6,120.93,120.6,120.7,72337.0,113.3985,113.7088,113.3985,113.4925,72337.0
2018-09-04 09:30:00,120.75,121.19,120.31,120.48,47316.0,113.5396,113.9533,113.1258,113.2857,47316.0
2018-09-04 10:00:00,120.52,120.9,120.43,120.45,44776.0,113.3233,113.6806,113.2387,113.2575,44776.0
2018-09-04 10:30:00,120.45,120.86,120.31,120.64,58532.0,113.2575,113.643,113.1258,113.4361,58532.0
2018-09-04 11:00:00,120.56,120.75,120.15,120.35,51277.0,113.3609,113.5396,112.9754,113.1634,51277.0
2018-09-04 11:30:00,120.35,120.58,120.14,120.21,34391.0,113.1634,113.3797,112.966,113.0318,34391.0
2018-09-04 12:00:00,120.22,120.31,119.84,119.96,37890.0,113.0412,113.1258,112.6839,112.7967,37890.0
2018-09-04 12:30:00,119.98,120.11,119.8,120.09,31478.0,112.8155,112.9378,112.6463,112.919,31478.0
2018-09-04 13:00:00,120.1,120.13,119.87,119.95,30261.0,112.9284,112.9566,112.7121,112.7873,30261.0
2018-09-04 13:30:00,119.95,120.21,119.76,120.19,28927.0,112.7873,113.0318,112.6087,113.013,28927.0
2018-09-04 14:00:00,120.19,120.58,120.16,120.45,30606.0,113.013,113.3797,112.9848,113.2575,30606.0
2018-09-04 14:30:00,120.43,120.55,120.1,120.25,37451.0,113.2387,113.3515,112.9284,113.0694,37451.0
2018-09-04 15:00:00,120.25,120.27,120.12,120.14,39801.0,113.0694,113.0882,112.9472,112.966,39801.0
2018-09-04 15:30:00,120.17,120.17,119.73,119.98,162254.0,112.9942,112.9942,112.5805,112.8155,162254.0
2018-09-05 09:30:00,118.12,121.09,118.12,120.64,42467.0,111.0666,113.8592,111.0666,113.4361,42467.0
2018-09-05 10:00:00,120.74,120.79,120.14,120.71,26827.0,113.5301,113.5772,112.966,113.5019,26827.0
2018-09-05 10:30:00,120.71,120.85,120.09,120.78,27911.0,113.5019,113.6336,112.919,113.5678,27911.0
2018-09-05 11:00:00,120.83,121.34,120.71,120.9,25150.0,113.6148,114.0943,113.5019,113.6806,25150.0
2018-09-05 11:30:00,120.9,121.4,120.72,121.26,20984.0,113.6806,114.1507,113.5113,114.0191,20984.0
2018-09-05 12:00:00,121.27,121.81,121.26,121.81,17586.0,114.0285,114.5363,114.0191,114.5363,17586.0
2018-09-05 12:30:00,121.86,122.33,121.84,122.15,49760.0,114.5833,115.0252,114.5645,114.856,49760.0
2018-09-05 13:00:00,122.2,123.05,122.2,123.05,21142.0,114.903,115.7022,114.903,115.7022,21142.0
2018-09-05 13:30:00,123.06,123.28,122.9,123.16,42687.0,115.7116,115.9185,115.5612,115.8056,42687.0
2018-09-05 14:00:00,123.2,123.35,122.77,122.99,38562.0,115.8433,115.9843,115.4389,115.6458,38562.0
2018-09-05 14:30:00,123.02,123.09,122.61,122.76,28408.0,115.674,115.7398,115.2885,115.4295,28408.0
2018-09-05 15:00:00,122.75,122.97,122.64,122.93,32148.0,115.4201,115.627,115.3167,115.5894,32148.0
2018-09-05 15:30:00,122.93,123.13,122.9,123.07,113976.0,115.5894,115.7774,115.5612,115.721,113976.0
2018-09-06 09:30:00,123.57,124.33,122.7,124.33,63840.0,116.1912,116.9058,115.3731,116.9058,63840.0
2018-09-06 10:00:00,124.17,124.52,123.92,124.37,30659.0,116.7553,117.0844,116.5203,116.9434,30659.0
2018-09-06 10:30:00,124.38,124.38,123.58,123.76,17754.0,116.9528,116.9528,116.2006,116.3698,17754.0
2018-09-06 11:00:00,123.79,123.85,122.85,122.92,26459.0,116.398,116.4544,115.5142,115.58,26459.0
2018-09-06 11:30:00,122.91,123.55,122.9,123.54,23089.0,115.5706,116.1724,115.5612,116.163,23089.0
2018-09-06 12:00:00,123.5,123.57,123.15,123.42,15015.0,116.1253,116.1912,115.7962,116.0501,15015.0
2018-09-06 12:30:00,123.41,123.45,123.08,123.21,18182.0,116.0407,116.0783,115.7304,115.8527,18182.0
2018-09-06 13:00:00,123.18,123.55,123.02,123.38,11754.0,115.8244,116.1724,115.674,116.0125,11754.0
2018-09-06 13:30:00,123.41,123.61,123.35,123.43,7959.0,116.0407,116.2288,115.9843,116.0595,7959.0
2018-09-06 14:00:00,123.52,123.73,123.25,123.25,13193.0,116.1441,116.3416,115.8903,115.8903,13193.0
2018-09-06 14:30:00,123.24,123.55,123.24,123.43,14963.0,115.8809,116.1724,115.8809,116.0595,14963.0
2018-09-06 15:00:00,123.46,123.6,123.2,123.35,27318.0,116.0877,116.2194,115.8433,115.9843,27318.0
2018-09-06 15:30:00,123.34,123.34,122.95,123.09,59677.0,115.9749,115.9749,115.6082,115.7398,59677.0
2018-09-07 09:30:00,122.62,123.31,122.43,123.21,17208.0,115.2979,115.9467,115.1192,115.8527,17208.0
2018-09-07 10:00:00,123.23,124.25,123.09,124.1,26061.0,115.8715,116.8306,115.7398,116.6895,26061.0
2018-09-07 10:30:00,124.02,124.19,123.73,123.94,10111.0,116.6143,116.7741,116.3416,116.5391,10111.0
2018-09-07 11:00:00,123.98,124.19,123.77,124.18,15366.0,116.5767,116.7741,116.3792,116.7647,15366.0
2018-09-07 11:30:00,124.23,124.31,123.91,123.96,10891.0,116.8117,116.887,116.5109,116.5579,10891.0
2018-09-07 12:00:00,123.98,124.01,123.27,123.28,16762.0,116.5767,116.6049,115.9091,115.9185,16762.0
2018-09-07 12:30:00,123.31,123.43,122.5,122.58,18285.0,115.9467,116.0595,115.1851,115.2603,18285.0
2018-09-07 13:00:00,122.61,122.83,122.49,122.83,10006.0,115.2885,115.4953,115.1757,115.4953,10006.0
2018-09-07 13:30:00,122.92,122.96,122.62,122.82,45449.0,115.58,115.6176,115.2979,115.4859,45449.0
2018-09-07 14:00:00,122.81,123.24,122.78,123.05,12640.0,115.4765,115.8809,115.4483,115.7022,12640.0
2018-09-07 14:30:00,123.04,123.28,123.0,123.22,13330.0,115.6928,115.9185,115.6552,115.8621,13330.0
2018-09-07 15:00:00,123.21,123.21,122.76,122.98,18300.0,115.8527,115.8527,115.4295,115.6364,18300.0
2018-09-07 15:30:00,123.03,123.07,122.84,123.01,55936.0,115.6834,115.721,115.5048,115.6646,55936.0
2018-09-10 09:30:00,123.78,126.16,123.76,126.0,93156.0,116.3886,118.6265,116.3698,118.4761,93156.0
2018-09-10 10:00:00,126.0,127.22,125.68,126.9,94784.0,118.4761,119.6232,118.1752,119.3223,94784.0
2018-09-10 10:30:00,127.01,127.02,125.69,125.93,46038.0,119.4257,119.4351,118.1846,118.4102,46038.0
2018-09-10 11:00:00,125.85,126.32,125.84,126.09,29213.0,118.335,118.7769,118.3256,118.5607,29213.0
2018-09-10 11:30:00,126.08,126.49,125.55,126.48,23129.0,118.5513,118.9368,118.0529,118.9274,23129.0
2018-09-10 12:00:00,126.46,126.55,126.24,126.24,26871.0,118.9086,118.9932,118.7017,118.7017,26871.0
2018-09-10 12:30:00,126.13,126.79,126.09,126.6,22206.0,118.5983,119.2189,118.5607,119.0402,22206.0
2018-09-10 13:00:00,126.59,127.24,126.47,127.24,40223.0,119.0308,119.642,118.918,119.642,40223.0
2018-09-10 13:30:00,127.22,127.43,127.0,127.06,35080.0,119.6232,119.8207,119.4163,119.4728,35080.0
2018-09-10 14:00:00,127.06,127.46,127.02,127.33,49548.0,119.4728,119.8489,119.4351,119.7266,49548.0
2018-09-10 14:30:00,127.39,127.7,127.23,127.32,36163.0,119.7831,120.0745,119.6326,119.7172,36163.0
2018-09-10 15:00:00,127.35,127.64,127.22,127.54,39357.0,119.7454,120.0181,119.6232,119.9241,39357.0
2018-09-10 15:30:00,127.5,127.69,127.34,127.47,122028.0,119.8865,120.0651,119.736,119.8583,122028.0
2018-09-11 09:30:00,127.38,127.85,126.49,127.17,50417.0,119.7736,120.2156,118.9368,119.5762,50417.0
2018-09-11 10:00:00,127.06,127.45,126.85,127.17,50868.0,119.4728,119.8395,119.2753,119.5762,50868.0
2018-09-11 10:30:00,127.15,127.3,126.45,127.08,26827.0,119.5574,119.6984,118.8992,119.4916,26827.0
2018-09-11 11:00:00,127.07,127.9,127.07,127.9,21544.0,119.4822,120.2626,119.4822,120.2626,21544.0
2018-09-11 11:30:00,127.85,127.88,127.53,127.79,18610.0,120.2156,120.2438,119.9147,120.1592,18610.0
2018-09-11 12:00:00,127.73,127.93,127.44,127.46,14493.0,120.1027,120.2908,119.8301,119.8489,14493.0
2018-09-11 12:30:00,127.44,127.48,127.05,127.35,15973.0,119.8301,119.8677,119.4634,119.7454,15973.0
2018-09-11 13:00:00,127.36,127.36,126.94,126.96,13517.0,119.7548,119.7548,119.3599,119.3787,13517.0
2018-09-11 13:30:00,126.9,126.92,126.57,126.61,12323.0,119.3223,119.3411,119.012,119.0496,12323.0
2018-09-11 14:00:00,126.61,126.81,126.54,126.57,13267.0,119.0496,119.2377,118.9838,119.012,13267.0
2018-09-11 14:30:00,126.53,126.73,126.24,126.24,14443.0,118.9744,119.1625,118.7017,118.7017,14443.0
2018-09-11 15:00:00,126.26,126.4,126.11,126.32,25691.0,118.7205,118.8522,118.5795,118.7769,25691.0
2018-09-11 15:30:00,126.29,126.56,126.18,126.47,79319.0,118.7487,119.0026,118.6453,118.918,79319.0
2018-09-12 09:30:00,126.4,126.99,125.76,126.87,26006.0,118.8522,119.4069,118.2504,119.2941,26006.0
2018-09-12 10:00:00,126.81,126.87,125.01,125.01,51548.0,119.2377,119.2941,117.5452,117.5452,51548.0
2018-09-12 10:30:00,125.09,125.56,125.03,125.37,23474.0,117.6204,118.0623,117.564,117.8837,23474.0
2018-09-12 11:00:00,125.41,125.74,125.19,125.58,40853.0,117.9213,118.2316,117.7144,118.0811,40853.0
2018-09-12 11:30:00,125.64,125.68,124.96,125.28,19546.0,118.1376,118.1752,117.4982,117.799,19546.0
2018-09-12 12:00:00,125.29,125.43,125.16,125.37,5850.0,117.8085,117.9401,117.6862,117.8837,5850.0
2018-09-12 12:30:00,125.45,125.53,125.32,125.39,9159.0,117.9589,118.0341,117.8367,117.9025,9159.0
2018-09-12 13:00:00,125.33,125.77,125.33,125.5,12089.0,117.8461,118.2598,117.8461,118.0059,12089.0
2018-09-12 13:30:00,125.56,125.58,125.42,125.47,12557.0,118.0623,118.0811,117.9307,117.9777,12557.0
2018-09-12 14:00:00,125.48,125.55,125.37,125.41,14819.0,117.9871,118.0529,117.8837,117.9213,14819.0
2018-09-12 14:30:00,125.42,125.56,125.3,125.54,11567.0,117.9307,118.0623,117.8179,118.0435,11567.0
2018-09-12 15:00:00,125.52,125.68,125.39,125.44,32779.0,118.0247,118.1752,117.9025,117.9495,32779.0
2018-09-12 15:30:00,125.47,125.57,125.21,125.28,72363.0,117.9777,118.0717,117.7332,117.799,72363.0
2018-09-13 09:30:00,125.85,126.88,125.2,125.91,33872.0,118.335,119.3035,117.7238,118.3914,33872.0
2018-09-13 10:00:00,125.98,126.12,124.89,124.92,35337.0,118.4572,118.5889,117.4323,117.4605,35337.0
2018-09-13 10:30:00,124.92,125.15,124.66,124.74,10650.0,117.4605,117.6768,117.2161,117.2913,10650.0
2018-09-13 11:00:00,124.79,124.96,124.36,124.39,12656.0,117.3383,117.4982,116.934,116.9622,12656.0
2018-09-13 11:30:00,124.36,124.63,124.08,124.11,12452.0,116.934,117.1879,116.6707,116.6989,12452.0
2018-09-13 12:00:00,124.07,124.17,123.74,123.98,18578.0,116.6613,116.7553,116.351,116.5767,18578.0
2018-09-13 12:30:00,123.94,124.01,123.7,123.87,15760.0,116.5391,116.6049,116.3134,116.4732,15760.0
2018-09-13 13:00:00,123.86,124.0,123.55,123.64,14446.0,116.4638,116.5955,116.1724,116.257,14446.0
2018-09-13 13:30:00,123.69,124.02,123.69,124.02,13118.0,116.304,116.6143,116.304,116.6143,13118.0
2018-09-13 14:00:00,124.02,124.42,124.02,124.34,14633.0,116.6143,116.9904,116.6143,116.9152,14633.0
2018-09-13 14:30:00,124.36,124.51,124.1,124.51,17605.0,116.934,117.075,116.6895,117.075,17605.0
2018-09-13 15:00:00,124.49,124.55,124.03,124.11,23912.0,117.0562,117.1126,116.6237,116.6989,23912.0
2018-09-13 15:30:00,124.09,124.09,123.74,123.86,92366.0,116.6801,116.6801,116.351,116.4638,92366.0
2018-09-14 09:30:00,123.87,125.93,123.87,123.94,29375.0,116.4732,118.4102,116.4732,116.5391,29375.0
2018-09-14 10:00:00,123.9,125.1,123.74,124.64,64691.0,116.5015,117.6298,116.351,117.1973,64691.0
2018-09-14 10:30:00,124.7,125.54,124.7,125.42,15813.0,117.2537,118.0435,117.2537,117.9307,15813.0
2018-09-14 11:00:00,125.36,125.51,124.96,124.98,15166.0,117.8743,118.0153,117.4982,117.517,15166.0
2018-09-14 11:30:00,125.04,125.21,124.77,125.13,34790.0,117.5734,117.7332,117.3195,117.658,34790.0
2018-09-14 12:00:00,125.07,125.07,124.29,124.5,56360.0,117.6016,117.6016,116.8682,117.0656,56360.0
2018-09-14 12:30:00,124.46,124.49,124.18,124.34,13334.0,117.028,117.0562,116.7647,116.9152,13334.0
2018-09-14 13:00:00,124.31,124.53,124.18,124.44,13091.0,116.887,117.0938,116.7647,117.0092,13091.0
2018-09-14 13:30:00,124.46,124.5,124.21,124.31,28413.0,117.028,117.0656,116.7929,116.887,28413.0
2018-09-14 14:00:00,124.3,124.69,124.24,124.57,18145.0,116.8776,117.2443,116.8212,117.1314,18145.0
2018-09-14 14:30:00,124.63,124.82,124.58,124.66,19717.0,117.1879,117.3665,117.1408,117.2161,19717.0
2018-09-14 15:00:00,124.62,124.75,124.5,124.65,15426.0,117.1785,117.3007,117.0656,117.2067,15426.0
2018-09-14 15:30:00,124.65,124.93,124.51,124.57,66791.0,117.2067,117.4699,117.075,117.1314,66791.0
2018-09-17 09:30:00,124.56,124.81,124.15,124.35,25264.0,117.122,117.3571,116.7365,116.9246,25264.0
2018-09-17 10:00:00,124.34,124.34,122.43,122.5,51767.0,116.9152,116.9152,115.1192,115.1851,51767.0
2018-09-17 10:30:00,122.47,123.12,122.4,122.83,30045.0,115.1568,115.768,115.091,115.4953,30045.0
2018-09-17 11:00:00,122.82,123.32,122.81,123.18,8693.0,115.4859,115.9561,115.4765,115.8244,8693.0
2018-09-17 11:30:00,123.18,123.33,122.4,122.64,53167.0,115.8244,115.9655,115.091,115.3167,53167.0
2018-09-17 12:00:00,122.56,122.56,121.99,122.05,13211.0,115.2415,115.2415,114.7055,114.7619,13211.0
2018-09-17 12:30:00,121.92,122.09,121.77,121.9,11333.0,114.6397,114.7995,114.4986,114.6209,11333.0
2018-09-17 13:00:00,121.95,122.0,121.44,121.68,11644.0,114.6679,114.7149,114.1884,114.414,11644.0
2018-09-17 13:30:00,121.7,122.13,121.65,121.98,17173.0,114.4328,114.8371,114.3858,114.6961,17173.0
2018-09-17 14:00:00,121.95,122.41,121.85,122.4,19528.0,114.6679,115.1004,114.5739,115.091,19528.0
2018-09-17 14:30:00,122.35,122.48,121.94,122.0,34601.0,115.044,115.1662,114.6585,114.7149,34601.0
2018-09-17 15:00:00,122.04,122.18,121.92,121.99,21861.0,114.7525,114.8842,114.6397,114.7055,21861.0
2018-09-17 15:30:00,121.99,122.54,121.9,122.46,126556.0,114.7055,115.2227,114.6209,115.1474,126556.0
2018-09-18 09:30:00,122.46,123.28,121.56,121.57,32579.0,115.1474,115.9185,114.3012,114.3106,32579.0
2018-09-18 10:00:00,121.42,122.1,121.3,121.76,48025.0,114.1695,114.8089,114.0567,114.4892,48025.0
2018-09-18 10:30:00,121.75,122.6,121.71,122.57,17793.0,114.4798,115.2791,114.4422,115.2509,17793.0
2018-09-18 11:00:00,122.63,123.31,122.53,123.27,24305.0,115.3073,115.9467,115.2133,115.9091,24305.0
2018-09-18 11:30:00,123.18,123.44,123.04,123.32,28714.0,115.8244,116.0689,115.6928,115.9561,28714.0
2018-09-18 12:00:00,123.33,123.66,123.05,123.06,14650.0,115.9655,116.2758,115.7022,115.7116,14650.0
2018-09-18 12:30:00,123.11,123.59,123.07,123.59,20136.0,115.7586,116.21,115.721,116.21,20136.0
2018-09-18 13:00:00,123.59,123.82,123.44,123.64,16858.0,116.21,116.4262,116.0689,116.257,16858.0
2018-09-18 13:30:00,123.56,123.86,123.49,123.59,10510.0,116.1818,116.4638,116.1159,116.21,10510.0
2018-09-18 14:00:00,123.63,123.96,123.45,123.66,32078.0,116.2476,116.5579,116.0783,116.2758,32078.0
2018-09-18 14:30:00,123.65,123.79,123.46,123.73,17641.0,116.2664,116.398,116.0877,116.3416,17641.0
2018-09-18 15:00:00,123.76,123.89,123.58,123.7,24683.0,116.3698,116.4921,116.2006,116.3134,24683.0
2018-09-18 15:30:00,123.71,123.8,123.35,123.37,125786.0,116.3228,116.4074,115.9843,116.0031,125786.0
2018-09-19 09:30:00,123.56,123.97,122.86,123.59,25202.0,116.1818,116.5673,115.5236,116.21,25202.0
2018-09-19 10:00:00,123.56,123.56,122.37,122.37,34405.0,116.1818,116.1818,115.0628,115.0628,34405.0
2018-09-19 10:30:00,122.39,122.82,122.2,122.22,23001.0,115.0816,115.4859,114.903,114.9218,23001.0
2018-09-19 11:00:00,122.23,122.55,121.8,122.05,40334.0,114.9312,115.2321,114.5269,114.7619,40334.0
2018-09-19 11:30:00,122.06,122.71,122.05,122.71,8788.0,114.7713,115.3825,114.7619,115.3825,8788.0
2018-09-19 12:00:00,122.83,122.88,122.29,122.45,10790.0,115.4953,115.5424,114.9876,115.138,10790.0
2018-09-19 12:30:00,122.51,122.59,122.21,122.56,10825.0,115.1945,115.2697,114.9124,115.2415,10825.0
2018-09-19 13:00:00,122.57,122.63,122.03,122.17,17617.0,115.2509,115.3073,114.7431,114.8748,17617.0
2018-09-19 13:30:00,122.19,122.48,121.95,122.47,61597.0,114.8936,115.1662,114.6679,115.1568,61597.0
2018-09-19 14:00:00,122.46,122.49,121.93,122.01,41794.0,115.1474,115.1757,114.6491,114.7243,41794.0
2018-09-19 14:30:00,122.0,122.04,121.77,121.82,19117.0,114.7149,114.7525,114.4986,114.5457,19117.0
2018-09-19 15:00:00,121.83,121.96,121.59,121.95,35412.0,114.5551,114.6773,114.3294,114.6679,35412.0
2018-09-19 15:30:00,121.97,122.21,121.95,122.08,72615.0,114.6867,114.9124,114.6679,114.7901,72615.0
2018-09-20 09:30:00,122.49,123.64,122.02,122.23,19094.0,115.1757,116.257,114.7337,114.9312,19094.0
2018-09-20 10:00:00,122.24,122.56,121.65,121.7,45266.0,114.9406,115.2415,114.3858,114.4328,45266.0
2018-09-20 10:30:00,121.73,121.95,121.55,121.7,46616.0,114.461,114.6679,114.2918,114.4328,46616.0
2018-09-20 11:00:00,121.77,121.89,121.56,121.84,17091.0,114.4986,114.6115,114.3012,114.5645,17091.0
2018-09-20 11:30:00,121.92,122.23,121.82,122.07,16207.0,114.6397,114.9312,114.5457,114.7807,16207.0
2018-09-20 12:00:00,122.04,122.12,121.71,121.85,36259.0,114.7525,114.8277,114.4422,114.5739,36259.0
2018-09-20 12:30:00,121.9,122.03,121.66,121.9,15742.0,114.6209,114.7431,114.3952,114.6209,15742.0
2018-09-20 13:00:00,122.0,122.03,121.44,121.63,33234.0,114.7149,114.7431,114.1884,114.367,33234.0
2018-09-20 13:30:00,121.6,121.6,121.0,121.07,112485.0,114.3388,114.3388,113.7746,113.8404,112485.0
2018-09-20 14:00:00,121.12,121.41,120.96,121.08,38789.0,113.8875,114.1601,113.737,113.8498,38789.0
2018-09-20 14:30:00,121.08,121.09,120.17,120.35,49334.0,113.8498,113.8592,112.9942,113.1634,49334.0
2018-09-20 15:00:00,120.35,120.39,119.59,119.65,173294.0,113.1634,113.201,112.4488,112.5052,173294.0
2018-09-20 15:30:00,119.65,119.77,119.26,119.41,192021.0,112.5052,112.6181,112.1385,112.2796,192021.0
2018-09-21 09:30:00,119.2,119.74,118.59,118.8,255159.0,112.0821,112.5899,111.5085,111.706,255159.0
2018-09-21 10:00:00,118.82,119.0,117.77,118.08,117563.0,111.7248,111.8941,110.7375,111.029,117563.0
2018-09-21 10:30:00,118.16,118.3,117.76,117.78,60292.0,111.1042,111.2359,110.7281,110.7469,60292.0
2018-09-21 11:00:00,117.75,117.75,117.11,117.4,66976.0,110.7187,110.7187,110.1169,110.3896,66976.0
2018-09-21 11:30:00,117.37,118.09,117.35,117.81,55262.0,110.3614,111.0384,110.3426,110.7751,55262.0
2018-09-21 12:00:00,117.87,118.18,117.63,118.05,46272.0,110.8315,111.123,110.6059,111.0008,46272.0
2018-09-21 12:30:00,118.09,118.3,118.02,118.03,28047.0,111.0384,111.2359,110.9726,110.982,28047.0
2018-09-21 13:00:00,118.04,118.88,118.0,118.87,57429.0,110.9914,111.7812,110.9538,111.7718,57429.0
2018-09-21 13:30:00,118.92,118.98,118.42,118.64,35074.0,111.8188,111.8752,111.3487,111.5555,35074.0
2018-09-21 14:00:00,118.73,118.74,118.42,118.42,30313.0,111.6402,111.6496,111.3487,111.3487,30313.0
2018-09-21 14:30:00,118.45,118.7,118.21,118.44,68609.0,111.3769,111.612,111.1512,111.3675,68609.0
2018-09-21 15:00:00,118.47,118.69,118.43,118.66,52755.0,111.3957,111.6026,111.3581,111.5744,52755.0
2018-09-21 15:30:00,118.68,119.04,118.53,119.0,281589.0,111.5932,111.9317,111.4521,111.8941,281589.0
2018-09-24 09:30:00,119.26,120.14,118.88,119.97,62286.0,112.1385,112.966,111.7812,112.8061,62286.0
2018-09-24 10:00:00,119.93,120.01,119.01,119.01,71400.0,112.7685,112.8437,111.9035,111.9035,71400.0
2018-09-24 10:30:00,119.06,119.3,118.65,118.97,63532.0,111.9505,112.1761,111.565,111.8658,63532.0
2018-09-24 11:00:00,119.02,119.2,118.92,119.02,33826.0,111.9129,112.0821,111.8188,111.9129,33826.0
2018-09-24 11:30:00,119.05,119.53,119.05,119.38,41518.0,111.9411,112.3924,111.9411,112.2514,41518.0
2018-09-24 12:00:00,119.4,119.59,119.33,119.53,19779.0,112.2702,112.4488,112.2043,112.3924,19779.0
2018-09-24 12:30:00,119.53,119.72,119.32,119.6,26504.0,112.3924,112.5711,112.1949,112.4582,26504.0
2018-09-24 13:00:00,119.61,119.8,119.57,119.7,33664.0,112.4676,112.6463,112.43,112.5523,33664.0
2018-09-24 13:30:00,119.74,119.91,119.73,119.88,25750.0,112.5899,112.7497,112.5805,112.7215,25750.0
2018-09-24 14:00:00,119.86,120.37,119.86,120.35,27597.0,112.7027,113.1822,112.7027,113.1634,27597.0
2018-09-24 14:30:00,120.33,120.45,120.18,120.35,38277.0,113.1446,113.2575,113.0036,113.1634,38277.0
2018-09-24 15:00:00,120.35,120.42,120.2,120.26,62150.0,113.1634,113.2293,113.0224,113.0788,62150.0
2018-09-24 15:30:00,120.26,120.44,120.22,120.4,128233.0,113.0788,113.2481,113.0412,113.2105,128233.0
2018-09-25 09:30:00,120.39,120.92,119.62,119.63,33662.0,113.201,113.6994,112.477,112.4864,33662.0
2018-09-25 10:00:00,119.7,119.89,119.52,119.68,44636.0,112.5523,112.7309,112.383,112.5334,44636.0
2018-09-25 10:30:00,119.73,120.71,119.69,120.39,10109.0,112.5805,113.5019,112.5428,113.201,10109.0
2018-09-25 11:00:00,120.32,120.44,120.1,120.2,15465.0,113.1352,113.2481,112.9284,113.0224,15465.0
2018-09-25 11:30:00,120.2,120.2,119.68,119.68,32990.0,113.0224,113.0224,112.5334,112.5334,32990.0
2018-09-25 12:00:00,119.7,119.98,119.7,119.97,23694.0,112.5523,112.8155,112.5523,112.8061,23694.0
2018-09-25 12:30:00,119.95,120.18,119.91,119.94,21123.0,112.7873,113.0036,112.7497,112.7779,21123.0
2018-09-25 13:00:00,119.95,119.95,119.73,119.8,15459.0,112.7873,112.7873,112.5805,112.6463,15459.0
2018-09-25 13:30:00,119.78,119.91,119.72,119.91,27906.0,112.6275,112.7497,112.5711,112.7497,27906.0
2018-09-25 14:00:00,119.89,119.98,119.7,119.89,21665.0,112.7309,112.8155,112.5523,112.7309,21665.0
2018-09-25 14:30:00,119.86,119.86,119.41,119.58,28782.0,112.7027,112.7027,112.2796,112.4394,28782.0
2018-09-25 15:00:00,119.59,119.73,119.52,119.71,47547.0,112.4488,112.5805,112.383,112.5617,47547.0
2018-09-25 15:30:00,119.72,119.93,119.66,119.82,99492.0,112.5711,112.7685,112.5146,112.6651,99492.0
2018-09-26 09:30:00,119.9,120.29,119.44,119.91,16285.0,112.7403,113.107,112.3078,112.7497,16285.0
2018-09-26 10:00:00,120.02,120.4,119.94,120.36,20545.0,112.8531,113.2105,112.7779,113.1728,20545.0
2018-09-26 10:30:00,120.36,120.8,120.36,120.52,9957.0,113.1728,113.5866,113.1728,113.3233,9957.0
2018-09-26 11:00:00,120.57,120.86,120.51,120.69,12306.0,113.3703,113.643,113.3139,113.4831,12306.0
2018-09-26 11:30:00,120.69,120.7,120.21,120.66,14435.0,113.4831,113.4925,113.0318,113.4549,14435.0
2018-09-26 12:00:00,120.61,120.74,120.5,120.65,11600.0,113.4079,113.5301,113.3045,113.4455,11600.0
2018-09-26 12:30:00,120.73,121.23,120.69,121.22,23394.0,113.5207,113.9909,113.4831,113.9815,23394.0
2018-09-26 13:00:00,121.2,121.69,121.12,121.59,12875.0,113.9627,114.4234,113.8875,114.3294,12875.0
2018-09-26 13:30:00,121.62,121.65,121.42,121.61,13548.0,114.3576,114.3858,114.1695,114.3482,13548.0
2018-09-26 14:00:00,121.65,122.08,121.62,121.81,20523.0,114.3858,114.7901,114.3576,114.5363,20523.0
2018-09-26 14:30:00,121.82,121.95,121.43,121.7,14906.0,114.5457,114.6679,114.1789,114.4328,14906.0
2018-09-26 15:00:00,121.65,121.85,121.48,121.74,38101.0,114.3858,114.5739,114.226,114.4704,38101.0
2018-09-26 15:30:00,121.71,121.81,120.53,121.08,115831.0,114.4422,114.5363,113.3327,113.8498,115831.0
2018-09-27 09:30:00,121.01,121.12,117.5,117.64,204447.0,113.784,113.8875,110.4836,110.6153,204447.0
2018-09-27 10:00:00,117.59,118.48,117.35,118.39,168081.0,110.5682,111.4051,110.3426,111.3205,168081.0
2018-09-27 10:30:00,118.46,119.37,117.86,118.0,74912.0,111.3863,112.242,110.8221,110.9538,74912.0
2018-09-27 11:00:00,118.04,118.38,117.75,117.92,67370.0,110.9914,111.3111,110.7187,110.8785,67370.0
2018-09-27 11:30:00,117.91,118.28,117.83,118.25,42683.0,110.8691,111.217,110.7939,111.1888,42683.0
2018-09-27 12:00:00,118.27,118.8,118.18,118.49,32848.0,111.2076,111.706,111.123,111.4145,32848.0
2018-09-27 12:30:00,118.51,118.73,118.31,118.32,33548.0,111.4333,111.6402,111.2453,111.2547,33548.0
2018-09-27 13:00:00,118.3,118.68,118.18,118.64,25205.0,111.2359,111.5932,111.123,111.5555,25205.0
2018-09-27 13:30:00,118.59,118.59,118.15,118.19,63236.0,111.5085,111.5085,111.0948,111.1324,63236.0
2018-09-27 14:00:00,118.16,118.45,118.06,118.18,153196.0,111.1042,111.3769,111.0102,111.123,153196.0
2018-09-27 14:30:00,118.15,118.38,118.04,118.38,46382.0,111.0948,111.3111,110.9914,111.3111,46382.0
2018-09-27 15:00:00,118.38,118.62,118.25,118.42,38855.0,111.3111,111.5367,111.1888,111.3487,38855.0
2018-09-27 15:30:00,118.42,118.77,118.25,118.45,162350.0,111.3487,111.6778,111.1888,111.3769,162350.0
2018-09-28 09:30:00,119.07,119.96,118.26,119.39,50391.0,111.9599,112.7967,111.1982,112.2608,50391.0
2018-09-28 10:00:00,119.45,119.63,118.96,119.18,24237.0,112.3172,112.4864,111.8564,112.0633,24237.0
2018-09-28 10:30:00,119.2,119.28,118.4,118.57,38966.0,112.0821,112.1573,111.3299,111.4897,38966.0
2018-09-28 11:00:00,118.66,119.56,118.62,119.36,36446.0,111.5744,112.4206,111.5367,112.2326,36446.0
2018-09-28 11:30:00,119.29,119.41,118.88,118.89,25126.0,112.1667,112.2796,111.7812,111.7906,25126.0
2018-09-28 12:00:00,118.94,119.18,118.76,119.1,42163.0,111.8376,112.0633,111.6684,111.9881,42163.0
2018-09-28 12:30:00,119.13,119.25,118.85,119.13,79131.0,112.0163,112.1291,111.753,112.0163,79131.0
2018-09-28 13:00:00,119.11,119.46,119.03,119.36,12752.0,111.9975,112.3266,111.9223,112.2326,12752.0
2018-09-28 13:30:00,119.37,119.38,119.06,119.14,26268.0,112.242,112.2514,111.9505,112.0257,26268.0
2018-09-28 14:00:00,119.15,119.41,119.01,119.27,29115.0,112.0351,112.2796,111.9035,112.1479,29115.0
2018-09-28 14:30:00,119.26,119.29,118.4,118.81,108755.0,112.1385,112.1667,111.3299,111.7154,108755.0
2018-09-28 15:00:00,118.8,118.94,118.51,118.79,48246.0,111.706,111.8376,111.4333,111.6966,48246.0
2018-09-28 15:30:00,118.77,119.0,118.67,118.95,119824.0,111.6778,111.8941,111.5838,111.847,119824.0
2018-10-01 09:30:00,119.72,120.7,119.72,119.89,43210.0,112.5711,113.4925,112.5711,112.7309,43210.0
2018-10-01 10:00:00,119.83,120.12,119.73,120.03,11497.0,112.6745,112.9472,112.5805,112.8625,11497.0
2018-10-01 10:30:00,120.02,120.25,119.94,120.1,11870.0,112.8531,113.0694,112.7779,112.9284,11870.0
2018-10-01 11:00:00,120.1,120.42,119.98,120.16,20517.0,112.9284,113.2293,112.8155,112.9848,20517.0
2018-10-01 11:30:00,120.21,120.35,120.03,120.03,15495.0,113.0318,113.1634,112.8625,112.8625,15495.0
2018-10-01 12:00:00,120.06,120.35,120.06,120.21,16993.0,112.8908,113.1634,112.8908,113.0318,16993.0
2018-10-01 12:30:00,120.15,120.23,120.06,120.1,12353.0,112.9754,113.0506,112.8908,112.9284,12353.0
2018-10-01 13:00:00,120.13,120.79,120.1,120.74,44976.0,112.9566,113.5772,112.9284,113.5301,44976.0
2018-10-01 13:30:00,120.78,120.91,120.65,120.89,53103.0,113.5678,113.69,113.4455,113.6712,53103.0
2018-10-01 14:00:00,120.87,121.18,120.75,121.17,18424.0,113.6524,113.9439,113.5396,113.9345,18424.0
2018-10-01 14:30:00,121.2,121.43,121.01,121.41,34896.0,113.9627,114.1789,113.784,114.1601,34896.0
2018-10-01 15:00:00,121.39,121.45,120.98,121.03,60923.0,114.1413,114.1978,113.7558,113.8028,60923.0
2018-10-01 15:30:00,121.03,121.13,120.53,121.1,80210.0,113.8028,113.8969,113.3327,113.8687,80210.0
2018-10-02 09:30:00,121.15,121.15,120.24,121.1,35875.0,113.9157,113.9157,113.06,113.8687,35875.0
2018-10-02 10:00:00,121.08,121.28,120.81,121.22,28201.0,113.8498,114.0379,113.596,113.9815,28201.0
2018-10-02 10:30:00,121.22,121.29,120.85,121.16,43051.0,113.9815,114.0473,113.6336,113.9251,43051.0
2018-10-02 11:00:00,121.13,121.39,120.87,120.98,30739.0,113.8969,114.1413,113.6524,113.7558,30739.0
2018-10-02 11:30:00,120.91,121.07,120.84,120.97,29507.0,113.69,113.8404,113.6242,113.7464,29507.0
2018-10-02 12:00:00,120.97,121.04,120.87,121.04,36329.0,113.7464,113.8122,113.6524,113.8122,36329.0
2018-10-02 12:30:00,121.05,121.34,120.98,121.34,22615.0,113.8216,114.0943,113.7558,114.0943,22615.0
2018-10-02 13:00:00,121.34,121.5,121.32,121.41,26065.0,114.0943,114.2448,114.0755,114.1601,26065.0
2018-10-02 13:30:00,121.46,121.53,121.02,121.11,24870.0,114.2072,114.273,113.7934,113.8781,24870.0
2018-10-02 14:00:00,121.09,121.25,120.76,120.87,51081.0,113.8592,114.0097,113.549,113.6524,51081.0
2018-10-02 14:30:00,120.83,121.16,120.75,120.76,28613.0,113.6148,113.9251,113.5396,113.549,28613.0
2018-10-02 15:00:00,120.73,120.92,120.59,120.61,74010.0,113.5207,113.6994,113.3891,113.4079,74010.0
2018-10-02 15:30:00,120.64,120.67,120.12,120.38,103877.0,113.4361,113.4643,112.9472,113.1916,103877.0
2018-10-03 09:30:00,120.49,121.43,119.77,120.84,66627.0,113.2951,114.1789,112.6181,113.6242,66627.0
2018-10-03 10:00:00,120.88,121.26,120.48,120.85,60235.0,113.6618,114.0191,113.2857,113.6336,60235.0
2018-10-03 10:30:00,120.91,121.23,120.55,120.57,33395.0,113.69,113.9909,113.3515,113.3703,33395.0
2018-10-03 11:00:00,120.55,121.18,120.5,121.06,52108.0,113.3515,113.9439,113.3045,113.831,52108.0
2018-10-03 11:30:00,121.04,121.04,120.44,120.44,46455.0,113.8122,113.8122,113.2481,113.2481,46455.0
2018-10-03 12:00:00,120.43,120.79,120.19,120.72,51688.0,113.2387,113.5772,113.013,113.5113,51688.0
2018-10-03 12:30:00,120.69,120.86,120.38,120.52,22216.0,113.4831,113.643,113.1916,113.3233,22216.0
2018-10-03 13:00:00,120.52,120.71,120.47,120.55,19721.0,113.3233,113.5019,113.2763,113.3515,19721.0
2018-10-03 13:30:00,120.57,120.88,120.43,120.69,22646.0,113.3703,113.6618,113.2387,113.4831,22646.0
2018-10-03 14:00:00,120.69,121.14,120.69,121.12,24550.0,113.4831,113.9063,113.4831,113.8875,24550.0
2018-10-03 14:30:00,121.15,121.17,120.64,120.78,33285.0,113.9157,113.9345,113.4361,113.5678,33285.0
2018-10-03 15:00:00,120.81,120.81,120.3,120.49,44319.0,113.596,113.596,113.1164,113.2951,44319.0
2018-10-03 15:30:00,120.47,120.78,120.38,120.63,164359.0,113.2763,113.5678,113.1916,113.4267,164359.0
2018-10-04 09:30:00,120.62,121.35,120.5,121.34,20685.0,113.4173,114.1037,113.3045,114.0943,20685.0
2018-10-04 10:00:00,121.46,121.88,121.31,121.86,22664.0,114.2072,114.6021,114.0661,114.5833,22664.0
2018-10-04 10:30:00,121.9,122.16,121.63,121.82,24674.0,114.6209,114.8654,114.367,114.5457,24674.0
2018-10-04 11:00:00,121.85,121.94,121.43,121.69,27794.0,114.5739,114.6585,114.1789,114.4234,27794.0
2018-10-04 11:30:00,121.68,121.85,121.4,121.68,39044.0,114.414,114.5739,114.1507,114.414,39044.0
2018-10-04 12:00:00,121.66,121.83,121.11,121.15,59901.0,114.3952,114.5551,113.8781,113.9157,59901.0
2018-10-04 12:30:00,121.14,121.29,120.72,120.73,18568.0,113.9063,114.0473,113.5113,113.5207,18568.0
2018-10-04 13:00:00,120.8,121.02,120.54,120.72,24804.0,113.5866,113.7934,113.3421,113.5113,24804.0
2018-10-04 13:30:00,120.68,120.7,120.31,120.49,22218.0,113.4737,113.4925,113.1258,113.2951,22218.0
2018-10-04 14:00:00,120.46,120.6,119.88,119.9,39309.0,113.2669,113.3985,112.7215,112.7403,39309.0
2018-10-04 14:30:00,119.84,120.52,119.8,120.46,30604.0,112.6839,113.3233,112.6463,113.2669,30604.0
2018-10-04 15:00:00,120.47,120.71,120.43,120.5,39276.0,113.2763,113.5019,113.2387,113.3045,39276.0
2018-10-04 15:30:00,120.5,121.23,120.42,121.04,137956.0,113.3045,113.9909,113.2293,113.8122,137956.0
2018-10-05 09:30:00,121.03,121.1,119.5,120.18,55657.0,113.8028,113.8687,112.3642,113.0036,55657.0
2018-10-05 10:00:00,120.18,120.36,119.77,119.79,72229.0,113.0036,113.1728,112.6181,112.6369,72229.0
2018-10-05 10:30:00,119.79,120.2,119.74,119.92,48360.0,112.6369,113.0224,112.5899,112.7591,48360.0
2018-10-05 11:00:00,119.94,119.99,119.35,119.82,60731.0,112.7779,112.8249,112.2232,112.6651,60731.0
2018-10-05 11:30:00,119.74,119.91,119.43,119.56,73038.0,112.5899,112.7497,112.2984,112.4206,73038.0
2018-10-05 12:00:00,119.48,119.89,119.46,119.81,31439.0,112.3454,112.7309,112.3266,112.6557,31439.0
2018-10-05 12:30:00,119.79,119.79,119.35,119.66,34656.0,112.6369,112.6369,112.2232,112.5146,34656.0
2018-10-05 13:00:00,119.65,119.73,119.32,119.57,60038.0,112.5052,112.5805,112.1949,112.43,60038.0
2018-10-05 13:30:00,119.59,120.0,119.45,119.94,34835.0,112.4488,112.8343,112.3172,112.7779,34835.0
2018-10-05 14:00:00,119.96,120.66,119.88,120.43,52088.0,112.7967,113.4549,112.7215,113.2387,52088.0
2018-10-05 14:30:00,120.35,120.55,120.26,120.36,18544.0,113.1634,113.3515,113.0788,113.1728,18544.0
2018-10-05 15:00:00,120.33,120.65,120.33,120.53,23402.0,113.1446,113.4455,113.1446,113.3327,23402.0
2018-10-05 15:30:00,120.5,120.91,120.36,120.41,123608.0,113.3045,113.69,113.1728,113.2199,123608.0
2018-10-08 09:30:00,120.36,120.37,119.3,120.0,22038.0,113.1728,113.1822,112.1761,112.8343,22038.0
2018-10-08 10:00:00,120.0,120.86,119.96,120.7,36496.0,112.8343,113.643,112.7967,113.4925,36496.0
2018-10-08 10:30:00,120.65,120.65,120.15,120.16,31447.0,113.4455,113.4455,112.9754,112.9848,31447.0
2018-10-08 11:00:00,120.1,120.11,119.97,120.08,57465.0,112.9284,112.9378,112.8061,112.9096,57465.0
2018-10-08 11:30:00,120.06,120.09,119.3,119.4,65997.0,112.8908,112.919,112.1761,112.2702,65997.0
2018-10-08 12:00:00,119.35,120.09,119.35,120.09,21361.0,112.2232,112.919,112.2232,112.919,21361.0
2018-10-08 12:30:00,120.05,120.31,119.89,119.92,11676.0,112.8814,113.1258,112.7309,112.7591,11676.0
2018-10-08 13:00:00,119.81,120.06,119.74,119.97,23613.0,112.6557,112.8908,112.5899,112.8061,23613.0
2018-10-08 13:30:00,119.97,120.28,119.94,120.15,14945.0,112.8061,113.0976,112.7779,112.9754,14945.0
2018-10-08 14:00:00,120.15,120.63,120.02,120.63,24175.0,112.9754,113.4267,112.8531,113.4267,24175.0
2018-10-08 14:30:00,120.67,121.12,120.64,121.12,29627.0,113.4643,113.8875,113.4361,113.8875,29627.0
2018-10-08 15:00:00,121.11,121.35,120.92,120.95,51139.0,113.8781,114.1037,113.6994,113.7276,51139.0
2018-10-08 15:30:00,120.94,121.23,120.92,121.09,59711.0,113.7182,113.9909,113.6994,113.8592,59711.0
2018-10-09 09:30:00,120.94,121.74,120.01,120.78,48933.0,113.7182,114.4704,112.8437,113.5678,48933.0
2018-10-09 10:00:00,120.89,121.2,119.92,120.37,41711.0,113.6712,113.9627,112.7591,113.1822,41711.0
2018-10-09 10:30:00,120.32,120.55,119.87,119.9,29190.0,113.1352,113.3515,112.7121,112.7403,29190.0
2018-10-09 11:00:00,119.95,120.5,119.71,120.38,33511.0,112.7873,113.3045,112.5617,113.1916,33511.0
2018-10-09 11:30:00,120.37,120.43,120.17,120.33,26132.0,113.1822,113.2387,112.9942,113.1446,26132.0
2018-10-09 12:00:00,120.31,120.37,119.71,119.71,57237.0,113.1258,113.1822,112.5617,112.5617,57237.0
2018-10-09 12:30:00,119.67,119.79,119.05,119.33,65903.0,112.524,112.6369,111.9411,112.2043,65903.0
2018-10-09 13:00:00,119.35,119.45,119.06,119.15,38865.0,112.2232,112.3172,111.9505,112.0351,38865.0
2018-10-09 13:30:00,119.18,119.39,118.95,119.25,44717.0,112.0633,112.2608,111.847,112.1291,44717.0
2018-10-09 14:00:00,119.27,119.31,119.0,119.13,28509.0,112.1479,112.1855,111.8941,112.0163,28509.0
2018-10-09 14:30:00,119.19,119.19,118.88,119.06,43193.0,112.0727,112.0727,111.7812,111.9505,43193.0
2018-10-09 15:00:00,119.03,119.11,118.13,118.3,64487.0,111.9223,111.9975,111.076,111.2359,64487.0
2018-10-09 15:30:00,118.29,118.43,117.94,118.17,130670.0,111.2264,111.3581,110.8973,111.1136,130670.0
2018-10-10 09:30:00,117.7,118.38,115.62,115.65,98103.0,110.6717,111.3111,108.7159,108.7441,98103.0
2018-10-10 10:00:00,115.7,116.96,115.39,116.86,62874.0,108.7911,109.9759,108.4996,109.8818,62874.0
2018-10-10 10:30:00,116.86,116.99,115.97,116.39,40486.0,109.8818,110.0041,109.045,109.4399,40486.0
2018-10-10 11:00:00,116.31,116.57,116.05,116.37,65216.0,109.3647,109.6092,109.1202,109.4211,65216.0
2018-10-10 11:30:00,116.41,116.41,115.76,116.07,39956.0,109.4587,109.4587,108.8475,109.139,39956.0
2018-10-10 12:00:00,116.07,116.15,115.77,115.77,23834.0,109.139,109.2142,108.8569,108.8569,23834.0
2018-10-10 12:30:00,115.75,115.79,115.0,115.07,35735.0,108.8381,108.8757,108.1329,108.1987,35735.0
2018-10-10 13:00:00,115.06,115.69,114.56,115.58,42087.0,108.1893,108.7817,107.7192,108.6783,42087.0
2018-10-10 13:30:00,115.63,116.04,115.41,116.04,17910.0,108.7253,109.1108,108.5184,109.1108,17910.0
2018-10-10 14:00:00,116.06,116.06,115.24,115.53,28186.0,109.1296,109.1296,108.3586,108.6313,28186.0
2018-10-10 14:30:00,115.54,115.65,115.07,115.41,26922.0,108.6407,108.7441,108.1987,108.5184,26922.0
2018-10-10 15:00:00,115.39,115.39,114.59,115.08,41676.0,108.4996,108.4996,107.7474,108.2081,41676.0
2018-10-10 15:30:00,115.14,115.19,113.77,113.95,134708.0,108.2645,108.3116,106.9764,107.1456,134708.0
2018-10-11 09:30:00,114.02,114.51,112.48,114.09,67406.0,107.2114,107.6722,105.7634,107.2772,67406.0
2018-10-11 10:00:00,114.15,114.21,112.68,113.12,86259.0,107.3337,107.3901,105.9514,106.3652,86259.0
2018-10-11 10:30:00,113.17,113.74,112.21,112.23,54468.0,106.4122,106.9481,105.5095,105.5283,54468.0
2018-10-11 11:00:00,112.19,112.29,111.12,111.8,70501.0,105.4907,105.5847,104.4846,105.124,70501.0
2018-10-11 11:30:00,111.7,112.57,111.4,112.28,68674.0,105.03,105.848,104.7479,105.5753,68674.0
2018-10-11 12:00:00,112.26,112.89,111.89,112.54,52600.0,105.5565,106.1489,105.2086,105.8198,52600.0
2018-10-11 12:30:00,112.52,112.54,111.9,112.03,33452.0,105.801,105.8198,105.218,105.3403,33452.0
2018-10-11 13:00:00,111.95,112.19,111.62,111.91,29551.0,105.265,105.4907,104.9547,105.2274,29551.0
2018-10-11 13:30:00,111.96,112.07,111.31,111.88,49705.0,105.2744,105.3779,104.6633,105.1992,49705.0
2018-10-11 14:00:00,111.86,111.99,111.24,111.25,65664.0,105.1804,105.3026,104.5974,104.6068,65664.0
2018-10-11 14:30:00,111.24,111.25,109.93,110.82,70743.0,104.5974,104.6068,103.3657,104.2025,70743.0
2018-10-11 15:00:00,110.73,111.69,110.46,111.49,121065.0,104.1179,105.0206,103.864,104.8325,121065.0
2018-10-11 15:30:00,111.45,111.55,109.88,110.29,244071.0,104.7949,104.8889,103.3186,103.7042,244071.0
2018-10-12 09:30:00,111.82,111.82,110.24,110.78,62135.0,105.1428,105.1428,103.6571,104.1649,62135.0
2018-10-12 10:00:00,111.0,111.17,109.94,109.99,61065.0,104.3718,104.5316,103.3751,103.4221,61065.0
2018-10-12 10:30:00,109.94,110.39,109.77,110.36,41805.0,103.3751,103.7982,103.2152,103.77,41805.0
2018-10-12 11:00:00,110.45,110.58,110.01,110.28,68470.0,103.8546,103.9768,103.4409,103.6948,68470.0
2018-10-12 11:30:00,110.26,110.52,109.56,109.87,41630.0,103.676,103.9204,103.0178,103.3092,41630.0
2018-10-12 12:00:00,109.81,109.81,109.33,109.59,36302.0,103.2528,103.2528,102.8015,103.046,36302.0
2018-10-12 12:30:00,109.62,109.84,109.14,109.4,88400.0,103.0742,103.281,102.6228,102.8673,88400.0
2018-10-12 13:00:00,109.39,109.75,109.14,109.19,80010.0,102.8579,103.1964,102.6228,102.6698,80010.0
2018-10-12 13:30:00,109.16,109.56,108.69,109.38,51130.0,102.6416,103.0178,102.1997,102.8485,51130.0
2018-10-12 14:00:00,109.38,109.38,108.46,109.29,47051.0,102.8485,102.8485,101.9834,102.7639,47051.0
2018-10-12 14:30:00,109.23,109.48,108.72,109.36,57934.0,102.7075,102.9425,102.2279,102.8297,57934.0
2018-10-12 15:00:00,109.32,109.57,108.98,109.5,119970.0,102.7921,103.0272,102.4724,102.9613,119970.0
2018-10-12 15:30:00,109.47,109.83,109.09,109.28,275319.0,102.9331,103.2716,102.5758,102.7545,275319.0
2018-10-15 09:30:00,109.03,111.27,109.02,111.27,70431.0,102.5194,104.6256,102.51,104.6256,70431.0
2018-10-15 10:00:00,111.27,111.36,110.26,111.12,53525.0,104.6256,104.7103,103.676,104.4846,53525.0
2018-10-15 10:30:00,111.08,111.12,110.31,110.42,38741.0,104.447,104.4846,103.723,103.8264,38741.0
2018-10-15 11:00:00,110.42,110.67,110.09,110.6,30065.0,103.8264,104.0615,103.5161,103.9956,30065.0
2018-10-15 11:30:00,110.62,110.87,110.49,110.63,31407.0,104.0145,104.2495,103.8922,104.0239,31407.0
2018-10-15 12:00:00,110.63,110.72,110.11,110.57,34460.0,104.0239,104.1085,103.5349,103.9674,34460.0
2018-10-15 12:30:00,110.54,111.27,110.49,111.09,21584.0,103.9392,104.6256,103.8922,104.4564,21584.0
2018-10-15 13:00:00,111.09,111.73,111.09,111.56,53218.0,104.4564,105.0582,104.4564,104.8983,53218.0
2018-10-15 13:30:00,111.55,111.62,111.15,111.46,34461.0,104.8889,104.9547,104.5128,104.8043,34461.0
2018-10-15 14:00:00,111.46,111.72,110.82,110.99,51819.0,104.8043,105.0488,104.2025,104.3624,51819.0
2018-10-15 14:30:00,111.05,111.87,110.96,111.77,59872.0,104.4188,105.1898,104.3342,105.0958,59872.0
2018-10-15 15:00:00,111.79,112.42,111.62,112.0,163849.0,105.1146,105.707,104.9547,105.312,163849.0
2018-10-15 15:30:00,111.99,112.08,111.21,111.55,529004.0,105.3026,105.3873,104.5692,104.8889,529004.0
2018-10-16 09:30:00,113.0,116.27,111.95,113.05,211368.0,106.2523,109.3271,105.265,106.2993,211368.0
2018-10-16 10:00:00,112.98,113.77,112.25,113.46,98723.0,106.2335,106.9764,105.5471,106.6849,98723.0
2018-10-16 10:30:00,113.43,113.6,112.17,112.72,63092.0,106.6567,106.8165,105.4719,105.9891,63092.0
2018-10-16 11:00:00,112.79,113.37,112.58,112.97,57356.0,106.0549,106.6002,105.8574,106.2241,57356.0
2018-10-16 11:30:00,112.98,113.95,112.98,113.67,61738.0,106.2335,107.1456,106.2335,106.8823,61738.0
2018-10-16 12:00:00,113.67,113.92,113.13,113.39,88277.0,106.8823,107.1174,106.3746,106.619,88277.0
2018-10-16 12:30:00,113.36,113.69,113.05,113.13,39685.0,106.5908,106.9011,106.2993,106.3746,39685.0
2018-10-16 13:00:00,113.17,114.09,113.1,114.03,53921.0,106.4122,107.2772,106.3464,107.2208,53921.0
2018-10-16 13:30:00,114.01,114.49,113.89,114.29,59154.0,107.202,107.6534,107.0892,107.4653,59154.0
2018-10-16 14:00:00,114.34,114.87,113.85,113.97,73171.0,107.5123,108.0107,107.0516,107.1644,73171.0
2018-10-16 14:30:00,113.99,114.06,113.21,113.48,62924.0,107.1832,107.249,106.4498,106.7037,62924.0
2018-10-16 15:00:00,113.45,113.91,113.27,113.68,85607.0,106.6755,107.108,106.5062,106.8917,85607.0
2018-10-16 15:30:00,113.69,114.16,113.41,113.89,206554.0,106.9011,107.3431,106.6379,107.0892,206554.0
2018-10-17 09:30:00,113.84,113.86,112.6,113.27,86251.0,107.0422,107.061,105.8762,106.5062,86251.0
2018-10-17 10:00:00,113.13,113.32,112.73,112.74,74207.0,106.3746,106.5532,105.9985,106.0079,74207.0
2018-10-17 10:30:00,112.69,112.71,111.76,112.23,35176.0,105.9608,105.9797,105.0864,105.5283,35176.0
2018-10-17 11:00:00,112.22,112.68,111.94,112.6,38885.0,105.5189,105.9514,105.2556,105.8762,38885.0
2018-10-17 11:30:00,112.66,113.08,112.31,113.0,27289.0,105.9326,106.3276,105.6035,106.2523,27289.0
2018-10-17 12:00:00,113.04,113.32,112.91,113.07,37151.0,106.2899,106.5532,106.1677,106.3182,37151.0
2018-10-17 12:30:00,113.04,113.11,112.91,113.06,67396.0,106.2899,106.3558,106.1677,106.3088,67396.0
2018-10-17 13:00:00,113.07,113.25,113.03,113.2,26761.0,106.3182,106.4874,106.2805,106.4404,26761.0
2018-10-17 13:30:00,113.23,113.42,112.96,113.09,23649.0,106.4686,106.6473,106.2147,106.337,23649.0
2018-10-17 14:00:00,113.1,113.26,112.42,112.61,57097.0,106.3464,106.4968,105.707,105.8856,57097.0
2018-10-17 14:30:00,112.56,113.17,112.56,113.12,29227.0,105.8386,106.4122,105.8386,106.3652,29227.0
2018-10-17 15:00:00,113.07,113.08,112.6,112.86,67039.0,106.3182,106.3276,105.8762,106.1207,67039.0
2018-10-17 15:30:00,112.85,112.98,112.11,112.2,428999.0,106.1113,106.2335,105.4155,105.5001,428999.0
2018-10-18 09:30:00,111.92,111.92,110.34,110.34,55990.0,105.2368,105.2368,103.7512,103.7512,55990.0
2018-10-18 10:00:00,110.45,110.61,110.05,110.35,91881.0,103.8546,104.0051,103.4785,103.7606,91881.0
2018-10-18 10:30:00,110.33,111.32,110.33,111.23,265193.0,103.7418,104.6727,103.7418,104.588,265193.0
2018-10-18 11:00:00,111.3,111.6,110.68,111.07,81398.0,104.6538,104.9359,104.0709,104.4376,81398.0
2018-10-18 11:30:00,110.97,111.05,110.06,110.27,23726.0,104.3436,104.4188,103.4879,103.6854,23726.0
2018-10-18 12:00:00,110.17,110.28,109.63,109.96,31236.0,103.5913,103.6948,103.0836,103.3939,31236.0
2018-10-18 12:30:00,109.98,110.37,109.81,109.9,15183.0,103.4127,103.7794,103.2528,103.3374,15183.0
2018-10-18 13:00:00,109.94,109.97,109.27,109.44,39690.0,103.3751,103.4033,102.7451,102.9049,39690.0
2018-10-18 13:30:00,109.42,109.8,109.23,109.72,41625.0,102.8861,103.2434,102.7075,103.1682,41625.0
2018-10-18 14:00:00,109.78,110.31,109.76,110.03,35410.0,103.2246,103.723,103.2058,103.4597,35410.0
2018-10-18 14:30:00,110.03,110.15,109.77,109.92,106948.0,103.4597,103.5725,103.2152,103.3563,106948.0
2018-10-18 15:00:00,109.96,110.03,109.65,109.91,47931.0,103.3939,103.4597,103.1024,103.3469,47931.0
2018-10-18 15:30:00,109.86,110.3,109.64,109.88,128421.0,103.2998,103.7136,103.093,103.3186,128421.0
2018-10-19 09:30:00,110.3,110.77,109.47,110.66,80156.0,103.7136,104.1555,102.9331,104.0521,80156.0
2018-10-19 10:00:00,110.87,110.99,110.11,110.79,89106.0,104.2495,104.3624,103.5349,104.1743,89106.0
2018-10-19 10:30:00,110.81,111.27,110.57,110.85,132147.0,104.1931,104.6256,103.9674,104.2307,132147.0
2018-10-19 11:00:00,110.86,111.0,110.44,110.64,29785.0,104.2401,104.3718,103.8452,104.0333,29785.0
2018-10-19 11:30:00,110.62,110.94,110.23,110.94,40188.0,104.0145,104.3153,103.6477,104.3153,40188.0
2018-10-19 12:00:00,110.98,111.05,110.31,110.42,25639.0,104.353,104.4188,103.723,103.8264,25639.0
2018-10-19 12:30:00,110.34,110.54,110.14,110.53,50057.0,103.7512,103.9392,103.5631,103.9298,50057.0
2018-10-19 13:00:00,110.53,111.44,110.43,111.44,41661.0,103.9298,104.7855,103.8358,104.7855,41661.0
2018-10-19 13:30:00,111.4,111.62,111.31,111.51,50052.0,104.7479,104.9547,104.6633,104.8513,50052.0
2018-10-19 14:00:00,111.54,111.58,110.95,111.55,101718.0,104.8795,104.9171,104.3247,104.8889,101718.0
2018-10-19 14:30:00,111.51,111.67,110.78,110.96,62718.0,104.8513,105.0018,104.1649,104.3342,62718.0
2018-10-19 15:00:00,111.01,111.45,110.63,111.4,63839.0,104.3812,104.7949,104.0239,104.7479,63839.0
2018-10-19 15:30:00,111.37,111.89,111.21,111.62,212431.0,104.7197,105.2086,104.5692,104.9547,212431.0
2018-10-22 09:30:00,111.31,111.31,110.11,110.98,41956.0,104.6633,104.6633,103.5349,104.353,41956.0
2018-10-22 10:00:00,110.96,111.48,110.86,111.48,49908.0,104.3342,104.8231,104.2401,104.8231,49908.0
2018-10-22 10:30:00,111.55,112.11,111.17,111.99,42394.0,104.8889,105.4155,104.5316,105.3026,42394.0
2018-10-22 11:00:00,111.95,111.99,111.52,111.66,34595.0,105.265,105.3026,104.8607,104.9924,34595.0
2018-10-22 11:30:00,111.66,111.72,111.05,111.51,33775.0,104.9924,105.0488,104.4188,104.8513,33775.0
2018-10-22 12:00:00,111.52,111.62,111.23,111.5,31050.0,104.8607,104.9547,104.588,104.8419,31050.0
2018-10-22 12:30:00,111.51,111.65,111.33,111.45,32427.0,104.8513,104.9829,104.6821,104.7949,32427.0
2018-10-22 13:00:00,111.41,112.1,111.41,111.83,35350.0,104.7573,105.4061,104.7573,105.1522,35350.0
2018-10-22 13:30:00,111.78,112.11,111.73,111.99,28878.0,105.1052,105.4155,105.0582,105.3026,28878.0
2018-10-22 14:00:00,111.97,112.05,111.58,111.76,38986.0,105.2838,105.3591,104.9171,105.0864,38986.0
2018-10-22 14:30:00,111.77,111.96,111.72,111.91,40216.0,105.0958,105.2744,105.0488,105.2274,40216.0
2018-10-22 15:00:00,111.87,112.15,111.47,111.56,37416.0,105.1898,105.4531,104.8137,104.8983,37416.0
2018-10-22 15:30:00,111.57,111.72,111.03,111.06,128060.0,104.9077,105.0488,104.4,104.4282,128060.0
2018-10-23 09:30:00,109.68,109.99,108.86,108.94,53691.0,103.1306,103.4221,102.3596,102.4348,53691.0
2018-10-23 10:00:00,108.95,109.28,107.4,107.87,114638.0,102.4442,102.7545,100.9867,101.4287,114638.0
2018-10-23 10:30:00,107.82,108.45,107.15,108.28,49027.0,101.3817,101.974,100.7517,101.8142,49027.0
2018-10-23 11:00:00,108.28,108.93,108.15,108.8,71031.0,101.8142,102.4254,101.6919,102.3031,71031.0
2018-10-23 11:30:00,108.87,108.89,107.71,107.71,27052.0,102.369,102.3878,101.2782,101.2782,27052.0
2018-10-23 12:00:00,107.72,108.64,107.58,108.52,43742.0,101.2876,102.1527,101.156,102.0399,43742.0
2018-10-23 12:30:00,108.55,108.94,108.48,108.75,33966.0,102.0681,102.4348,102.0022,102.2561,33966.0
2018-10-23 13:00:00,108.73,109.19,108.69,108.92,59990.0,102.2373,102.6698,102.1997,102.416,59990.0
2018-10-23 13:30:00,108.98,109.22,107.84,107.96,36350.0,102.4724,102.6981,101.4005,101.5133,36350.0
2018-10-23 14:00:00,108.02,109.02,107.98,108.83,22753.0,101.5697,102.51,101.5321,102.3313,22753.0
2018-10-23 14:30:00,108.87,109.58,108.85,109.45,24981.0,102.369,103.0366,102.3501,102.9143,24981.0
2018-10-23 15:00:00,109.53,109.59,109.2,109.29,38720.0,102.9895,103.046,102.6792,102.7639,38720.0
2018-10-23 15:30:00,109.22,109.41,108.86,108.99,106954.0,102.6981,102.8767,102.3596,102.4818,106954.0
2018-10-24 09:30:00,108.97,110.09,107.23,109.47,66069.0,102.463,103.5161,100.8269,102.9331,66069.0
2018-10-24 10:00:00,109.56,109.56,108.59,108.88,31938.0,103.0178,103.0178,102.1057,102.3784,31938.0
2018-10-24 10:30:00,108.92,109.27,108.35,108.35,22359.0,102.416,102.7451,101.88,101.88,22359.0
2018-10-24 11:00:00,108.35,108.41,107.36,107.4,35225.0,101.88,101.9364,100.9491,100.9867,35225.0
2018-10-24 11:30:00,107.36,108.84,107.24,108.72,51563.0,100.9491,102.3407,100.8363,102.2279,51563.0
2018-10-24 12:00:00,108.79,108.8,108.23,108.23,21314.0,102.2937,102.3031,101.7672,101.7672,21314.0
2018-10-24 12:30:00,108.23,108.41,107.8,108.41,17532.0,101.7672,101.9364,101.3628,101.9364,17532.0
2018-10-24 13:00:00,108.21,108.22,107.6,107.82,11437.0,101.7484,101.7578,101.1748,101.3817,11437.0
2018-10-24 13:30:00,107.83,108.1,107.5,107.67,15764.0,101.3911,101.6449,101.0808,101.2406,15764.0
2018-10-24 14:00:00,107.65,108.1,107.3,108.08,19305.0,101.2218,101.6449,100.8927,101.6261,19305.0
2018-10-24 14:30:00,108.06,108.47,107.86,108.31,54515.0,101.6073,101.9928,101.4193,101.8424,54515.0
2018-10-24 15:00:00,108.29,108.29,107.48,107.48,44776.0,101.8236,101.8236,101.062,101.062,44776.0
2018-10-24 15:30:00,107.47,107.77,106.48,106.69,134631.0,101.0526,101.3346,100.1217,100.3191,134631.0
2018-10-25 09:30:00,107.41,108.61,107.33,108.13,40411.0,100.9961,102.1245,100.9209,101.6731,40411.0
2018-10-25 10:00:00,108.13,109.63,108.09,108.99,31834.0,101.6731,103.0836,101.6355,102.4818,31834.0
2018-10-25 10:30:00,109.0,109.36,108.75,108.77,29713.0,102.4912,102.8297,102.2561,102.2749,29713.0
2018-10-25 11:00:00,108.68,108.7,107.99,108.37,24289.0,102.1903,102.2091,101.5415,101.8988,24289.0
2018-10-25 11:30:00,108.36,108.41,107.71,107.96,30401.0,101.8894,101.9364,101.2782,101.5133,30401.0
2018-10-25 12:00:00,107.93,107.98,107.06,107.21,37816.0,101.4851,101.5321,100.667,100.8081,37816.0
2018-10-25 12:30:00,107.17,107.48,107.16,107.34,30922.0,100.7705,101.062,100.7611,100.9303,30922.0
2018-10-25 13:00:00,107.35,107.64,106.96,107.55,18129.0,100.9397,101.2124,100.573,101.1278,18129.0
2018-10-25 13:30:00,107.45,107.76,107.34,107.46,27104.0,101.0337,101.3252,100.9303,101.0431,27104.0
2018-10-25 14:00:00,107.46,107.9,107.25,107.84,18748.0,101.0431,101.4569,100.8457,101.4005,18748.0
2018-10-25 14:30:00,107.78,108.51,107.76,108.29,33077.0,101.344,102.0305,101.3252,101.8236,33077.0
2018-10-25 15:00:00,108.3,108.4,107.92,107.96,67449.0,101.833,101.927,101.4757,101.5133,67449.0
2018-10-25 15:30:00,107.99,108.03,107.26,107.37,155622.0,101.5415,101.5791,100.8551,100.9585,155622.0
2018-10-26 09:30:00,105.72,106.33,105.34,105.52,37526.0,99.4071,99.9806,99.0497,99.219,37526.0
2018-10-26 10:00:00,105.64,105.64,104.5,105.29,33469.0,99.3318,99.3318,98.2599,99.0027,33469.0
2018-10-26 10:30:00,105.17,105.26,104.24,104.3,24127.0,98.8899,98.9745,98.0154,98.0718,24127.0
2018-10-26 11:00:00,104.37,105.88,104.33,105.83,18412.0,98.1377,99.5575,98.1001,99.5105,18412.0
2018-10-26 11:30:00,105.83,106.15,105.21,105.58,36338.0,99.5105,99.8114,98.9275,99.2754,36338.0
2018-10-26 12:00:00,105.61,106.1,105.5,106.1,20239.0,99.3036,99.7644,99.2002,99.7644,20239.0
2018-10-26 12:30:00,106.04,106.7,105.94,106.33,24796.0,99.7079,100.3285,99.6139,99.9806,24796.0
2018-10-26 13:00:00,106.42,106.77,106.26,106.26,26662.0,100.0653,100.3944,99.9148,99.9148,26662.0
2018-10-26 13:30:00,106.23,106.73,105.74,106.71,27543.0,99.8866,100.3567,99.4259,100.3379,27543.0
2018-10-26 14:00:00,106.62,106.73,105.87,106.37,27610.0,100.2533,100.3567,99.5481,100.0182,27610.0
2018-10-26 14:30:00,106.33,106.68,105.68,105.68,27761.0,99.9806,100.3097,99.3694,99.3694,27761.0
2018-10-26 15:00:00,105.74,106.49,105.45,106.3,66715.0,99.4259,100.1311,99.1532,99.9524,66715.0
2018-10-26 15:30:00,106.3,107.09,105.93,106.5,144800.0,99.9524,100.6952,99.6045,100.1405,144800.0
2018-10-29 09:30:00,108.05,108.31,107.38,108.31,16532.0,101.5979,101.8424,100.9679,101.8424,16532.0
2018-10-29 10:00:00,108.54,109.49,108.5,109.38,32236.0,102.0587,102.9519,102.021,102.8485,32236.0
2018-10-29 10:30:00,109.38,109.62,108.98,109.42,21059.0,102.8485,103.0742,102.4724,102.8861,21059.0
2018-10-29 11:00:00,109.48,109.59,108.82,109.0,18506.0,102.9425,103.046,102.3219,102.4912,18506.0
2018-10-29 11:30:00,109.12,109.18,108.78,108.8,26300.0,102.604,102.6604,102.2843,102.3031,26300.0
2018-10-29 12:00:00,108.78,108.98,108.52,108.88,32548.0,102.2843,102.4724,102.0399,102.3784,32548.0
2018-10-29 12:30:00,108.84,109.43,108.79,108.93,19574.0,102.3407,102.8955,102.2937,102.4254,19574.0
2018-10-29 13:00:00,108.92,109.25,108.69,108.71,15455.0,102.416,102.7263,102.1997,102.2185,15455.0
2018-10-29 13:30:00,108.7,108.99,108.56,108.57,9819.0,102.2091,102.4818,102.0775,102.0869,9819.0
2018-10-29 14:00:00,108.58,108.58,107.64,107.68,23531.0,102.0963,102.0963,101.2124,101.25,23531.0
2018-10-29 14:30:00,107.7,107.84,107.14,107.39,26624.0,101.2688,101.4005,100.7423,100.9773,26624.0
2018-10-29 15:00:00,107.31,107.31,106.4,106.75,53343.0,100.9021,100.9021,100.0464,100.3755,53343.0
2018-10-29 15:30:00,106.69,107.18,105.59,107.1,97608.0,100.3191,100.7799,99.2848,100.7046,97608.0
2018-10-30 09:30:00,107.24,109.42,107.24,109.3,60234.0,100.8363,102.8861,100.8363,102.7733,60234.0
2018-10-30 10:00:00,109.39,109.48,108.9,109.34,80356.0,102.8579,102.9425,102.3972,102.8109,80356.0
2018-10-30 10:30:00,109.39,109.5,108.9,109.16,29608.0,102.8579,102.9613,102.3972,102.6416,29608.0
2018-10-30 11:00:00,109.3,109.63,108.9,109.62,25176.0,102.7733,103.0836,102.3972,103.0742,25176.0
2018-10-30 11:30:00,109.54,110.37,109.31,109.4,68699.0,102.9989,103.7794,102.7827,102.8673,68699.0
2018-10-30 12:00:00,109.51,109.86,109.07,109.12,26323.0,102.9707,103.2998,102.557,102.604,26323.0
2018-10-30 12:30:00,109.05,109.21,108.61,108.61,20869.0,102.5382,102.6887,102.1245,102.1245,20869.0
2018-10-30 13:00:00,108.63,108.67,108.22,108.22,36727.0,102.1433,102.1809,101.7578,101.7578,36727.0
2018-10-30 13:30:00,108.15,108.69,107.9,108.69,53995.0,101.6919,102.1997,101.4569,102.1997,53995.0
2018-10-30 14:00:00,108.89,109.1,108.48,108.73,24772.0,102.3878,102.5852,102.0022,102.2373,24772.0
2018-10-30 14:30:00,108.64,109.85,108.54,109.76,64695.0,102.1527,103.2904,102.0587,103.2058,64695.0
2018-10-30 15:00:00,109.85,110.39,109.35,110.12,41061.0,103.2904,103.7982,102.8203,103.5443,41061.0
2018-10-30 15:30:00,110.15,110.46,109.69,109.76,146797.0,103.5725,103.864,103.14,103.2058,146797.0
2018-10-31 09:30:00,110.75,111.71,110.21,111.42,49833.0,104.1367,105.0394,103.6289,104.7667,49833.0
2018-10-31 10:00:00,111.42,111.82,111.05,111.59,42788.0,104.7667,105.1428,104.4188,104.9265,42788.0
2018-10-31 10:30:00,111.62,111.82,111.1,111.27,59436.0,104.9547,105.1428,104.4658,104.6256,59436.0
2018-10-31 11:00:00,111.27,111.78,111.17,111.61,20240.0,104.6256,105.1052,104.5316,104.9453,20240.0
2018-10-31 11:30:00,111.63,111.85,111.49,111.54,21618.0,104.9641,105.171,104.8325,104.8795,21618.0
2018-10-31 12:00:00,111.64,111.7,110.99,111.14,15367.0,104.9735,105.03,104.3624,104.5034,15367.0
2018-10-31 12:30:00,111.09,111.68,111.02,111.5,28786.0,104.4564,105.0112,104.3906,104.8419,28786.0
2018-10-31 13:00:00,111.5,111.99,111.36,111.39,31129.0,104.8419,105.3026,104.7103,104.7385,31129.0
2018-10-31 13:30:00,111.38,111.6,110.94,111.27,40648.0,104.7291,104.9359,104.3153,104.6256,40648.0
2018-10-31 14:00:00,111.24,111.42,111.11,111.34,14896.0,104.5974,104.7667,104.4752,104.6915,14896.0
2018-10-31 14:30:00,111.35,111.71,111.32,111.48,19045.0,104.7009,105.0394,104.6727,104.8231,19045.0
2018-10-31 15:00:00,111.44,111.67,111.16,111.35,25056.0,104.7855,105.0018,104.5222,104.7009,25056.0
2018-10-31 15:30:00,111.33,111.35,110.54,110.61,144996.0,104.6821,104.7009,103.9392,104.0051,144996.0
2018-11-01 09:30:00,110.6,110.89,109.29,110.38,32454.0,103.9956,104.2683,102.7639,103.7888,32454.0
2018-11-01 10:00:00,110.25,110.72,109.14,110.39,41140.0,103.6665,104.1085,102.6228,103.7982,41140.0
2018-11-01 10:30:00,110.45,111.12,110.45,110.87,18068.0,103.8546,104.4846,103.8546,104.2495,18068.0
2018-11-01 11:00:00,110.83,110.84,110.33,110.6,49315.0,104.2119,104.2213,103.7418,103.9956,49315.0
2018-11-01 11:30:00,110.63,111.16,110.36,111.01,61000.0,104.0239,104.5222,103.77,104.3812,61000.0
2018-11-01 12:00:00,111.01,111.18,110.75,110.93,26800.0,104.3812,104.541,104.1367,104.3059,26800.0
2018-11-01 12:30:00,111.0,111.22,110.79,111.22,22648.0,104.3718,104.5786,104.1743,104.5786,22648.0
2018-11-01 13:00:00,111.22,111.51,111.22,111.51,16173.0,104.5786,104.8513,104.5786,104.8513,16173.0
2018-11-01 13:30:00,111.57,111.59,110.93,111.3,52236.0,104.9077,104.9265,104.3059,104.6538,52236.0
2018-11-01 14:00:00,111.23,111.64,111.05,111.47,27592.0,104.588,104.9735,104.4188,104.8137,27592.0
2018-11-01 14:30:00,111.46,111.68,111.15,111.61,60277.0,104.8043,105.0112,104.5128,104.9453,60277.0
2018-11-01 15:00:00,111.62,111.62,111.05,111.33,56089.0,104.9547,104.9547,104.4188,104.6821,56089.0
2018-11-01 15:30:00,111.33,111.47,110.81,110.88,174790.0,104.6821,104.8137,104.1931,104.2589,174790.0
2018-11-02 09:30:00,111.29,111.84,110.18,110.78,51444.0,104.6444,105.1616,103.6007,104.1649,51444.0
2018-11-02 10:00:00,111.02,111.31,110.43,110.58,29009.0,104.3906,104.6633,103.8358,103.9768,29009.0
2018-11-02 10:30:00,110.44,110.73,109.93,110.55,18503.0,103.8452,104.1179,103.3657,103.9486,18503.0
2018-11-02 11:00:00,110.56,110.63,109.63,109.81,24051.0,103.958,104.0239,103.0836,103.2528,24051.0
2018-11-02 11:30:00,109.98,110.23,109.42,109.88,19172.0,103.4127,103.6477,102.8861,103.3186,19172.0
2018-11-02 12:00:00,109.92,110.04,109.43,109.93,24891.0,103.3563,103.4691,102.8955,103.3657,24891.0
2018-11-02 12:30:00,109.96,110.03,109.16,109.53,22517.0,103.3939,103.4597,102.6416,102.9895,22517.0
2018-11-02 13:00:00,109.54,109.99,109.37,109.76,20649.0,102.9989,103.4221,102.8391,103.2058,20649.0
2018-11-02 13:30:00,109.77,109.88,109.5,109.78,16100.0,103.2152,103.3186,102.9613,103.2246,16100.0
2018-11-02 14:00:00,109.81,110.3,109.24,110.21,26060.0,103.2528,103.7136,102.7169,103.6289,26060.0
2018-11-02 14:30:00,110.1,110.1,109.45,109.48,63378.0,103.5255,103.5255,102.9143,102.9425,63378.0
2018-11-02 15:00:00,109.48,110.06,109.26,109.85,57429.0,102.9425,103.4879,102.7357,103.2904,57429.0
2018-11-02 15:30:00,109.84,110.3,109.71,110.0,76197.0,103.281,103.7136,103.1588,103.4315,76197.0
2018-11-05 09:30:00,109.82,109.82,106.47,106.88,162380.0,103.2622,103.2622,100.1123,100.4978,162380.0
2018-11-05 10:00:00,106.99,107.84,106.37,107.21,134963.0,100.6012,101.4005,100.0182,100.8081,134963.0
2018-11-05 10:30:00,107.4,108.41,107.32,108.32,54141.0,100.9867,101.9364,100.9115,101.8518,54141.0
2018-11-05 11:00:00,108.33,108.68,108.1,108.58,37159.0,101.8612,102.1903,101.6449,102.0963,37159.0
2018-11-05 11:30:00,108.56,109.32,108.46,109.06,58517.0,102.0775,102.7921,101.9834,102.5476,58517.0
2018-11-05 12:00:00,109.06,109.19,108.87,108.97,82773.0,102.5476,102.6698,102.369,102.463,82773.0
2018-11-05 12:30:00,108.99,109.08,108.31,108.43,42206.0,102.4818,102.5664,101.8424,101.9552,42206.0
2018-11-05 13:00:00,108.41,109.0,108.41,108.81,20346.0,101.9364,102.4912,101.9364,102.3125,20346.0
2018-11-05 13:30:00,108.86,109.02,108.49,108.77,27472.0,102.3596,102.51,102.0116,102.2749,27472.0
2018-11-05 14:00:00,108.76,108.91,108.62,108.8,36879.0,102.2655,102.4066,102.1339,102.3031,36879.0
2018-11-05 14:30:00,108.8,109.07,108.75,108.94,40447.0,102.3031,102.557,102.2561,102.4348,40447.0
2018-11-05 15:00:00,108.94,109.11,108.66,108.79,32140.0,102.4348,102.5946,102.1715,102.2937,32140.0
2018-11-05 15:30:00,108.82,109.0,108.65,108.81,100476.0,102.3219,102.4912,102.1621,102.3125,100476.0
2018-11-06 09:30:00,108.54,109.75,108.17,108.58,39135.0,102.0587,103.1964,101.7108,102.0963,39135.0
2018-11-06 10:00:00,108.54,109.04,108.37,108.6,74378.0,102.0587,102.5288,101.8988,102.1151,74378.0
2018-11-06 10:30:00,108.67,109.08,108.48,108.95,35924.0,102.1809,102.5664,102.0022,102.4442,35924.0
2018-11-06 11:00:00,109.0,109.0,108.43,108.81,37572.0,102.4912,102.4912,101.9552,102.3125,37572.0
2018-11-06 11:30:00,108.78,109.68,108.6,109.68,48336.0,102.2843,103.1306,102.1151,103.1306,48336.0
2018-11-06 12:00:00,109.65,110.31,109.61,109.77,17157.0,103.1024,103.723,103.0648,103.2152,17157.0
2018-11-06 12:30:00,109.77,110.18,109.77,109.85,11323.0,103.2152,103.6007,103.2152,103.2904,11323.0
2018-11-06 13:00:00,109.88,109.88,109.42,109.42,21965.0,103.3186,103.3186,102.8861,102.8861,21965.0
2018-11-06 13:30:00,109.42,109.47,109.05,109.24,25499.0,102.8861,102.9331,102.5382,102.7169,25499.0
2018-11-06 14:00:00,109.28,109.29,108.59,108.64,41469.0,102.7545,102.7639,102.1057,102.1527,41469.0
2018-11-06 14:30:00,108.63,108.88,108.47,108.74,19662.0,102.1433,102.3784,101.9928,102.2467,19662.0
2018-11-06 15:00:00,108.74,108.91,108.48,108.7,53608.0,102.2467,102.4066,102.0022,102.2091,53608.0
2018-11-06 15:30:00,108.72,108.87,108.57,108.83,121866.0,102.2279,102.369,102.0869,102.3313,121866.0
2018-11-07 09:30:00,109.43,110.52,108.85,108.95,62593.0,102.8955,103.9204,102.3501,102.4442,62593.0
2018-11-07 10:00:00,108.88,109.43,108.3,109.31,54852.0,102.3784,102.8955,101.833,102.7827,54852.0
2018-11-07 10:30:00,109.3,109.81,109.17,109.53,16127.0,102.7733,103.2528,102.651,102.9895,16127.0
2018-11-07 11:00:00,109.43,110.33,109.38,110.18,18767.0,102.8955,103.7418,102.8485,103.6007,18767.0
2018-11-07 11:30:00,110.18,110.54,110.18,110.41,12441.0,103.6007,103.9392,103.6007,103.817,12441.0
2018-11-07 12:00:00,110.49,110.54,109.85,110.34,30739.0,103.8922,103.9392,103.2904,103.7512,30739.0
2018-11-07 12:30:00,110.29,110.45,110.05,110.41,10140.0,103.7042,103.8546,103.4785,103.817,10140.0
2018-11-07 13:00:00,110.38,110.52,110.3,110.41,7084.0,103.7888,103.9204,103.7136,103.817,7084.0
2018-11-07 13:30:00,110.39,110.39,109.92,109.98,9557.0,103.7982,103.7982,103.3563,103.4127,9557.0
2018-11-07 14:00:00,110.02,110.43,110.0,110.39,12520.0,103.4503,103.8358,103.4315,103.7982,12520.0
2018-11-07 14:30:00,110.35,110.6,110.3,110.53,19340.0,103.7606,103.9956,103.7136,103.9298,19340.0
2018-11-07 15:00:00,110.53,111.13,110.53,111.06,18674.0,103.9298,104.494,103.9298,104.4282,18674.0
2018-11-07 15:30:00,111.06,111.31,110.93,111.06,82014.0,104.4282,104.6633,104.3059,104.4282,82014.0
2018-11-08 09:30:00,110.26,111.34,110.18,110.21,16883.0,103.9037,104.9214,103.8283,103.8566,16883.0
2018-11-08 10:00:00,110.14,110.28,109.71,110.12,29287.0,103.7906,103.9226,103.3854,103.7718,29287.0
2018-11-08 10:30:00,110.2,110.63,110.06,110.23,19643.0,103.8472,104.2524,103.7152,103.8754,19643.0
2018-11-08 11:00:00,110.12,110.32,109.89,110.1,18159.0,103.7718,103.9602,103.555,103.7529,18159.0
2018-11-08 11:30:00,110.16,110.32,109.72,109.97,29348.0,103.8095,103.9602,103.3948,103.6304,29348.0
2018-11-08 12:00:00,110.02,110.13,109.72,109.97,27729.0,103.6775,103.7812,103.3948,103.6304,27729.0
2018-11-08 12:30:00,110.0,110.19,109.67,109.67,10100.0,103.6587,103.8377,103.3477,103.3477,10100.0
2018-11-08 13:00:00,109.7,109.82,109.31,109.34,13853.0,103.376,103.4891,103.0085,103.0367,13853.0
2018-11-08 13:30:00,109.37,109.5,109.14,109.47,19029.0,103.065,103.1875,102.8483,103.1592,19029.0
2018-11-08 14:00:00,109.47,109.67,109.22,109.29,17019.0,103.1592,103.3477,102.9237,102.9896,17019.0
2018-11-08 14:30:00,109.26,109.3,108.52,108.71,50283.0,102.9614,102.999,102.264,102.4431,50283.0
2018-11-08 15:00:00,108.71,108.9,108.48,108.76,38752.0,102.4431,102.6221,102.2263,102.4902,38752.0
2018-11-08 15:30:00,108.75,109.29,108.74,109.26,64522.0,102.4808,102.9896,102.4713,102.9614,64522.0
2018-11-09 09:30:00,108.56,109.01,107.97,108.0,46851.0,102.3017,102.7258,101.7457,101.774,46851.0
2018-11-09 10:00:00,107.94,108.06,107.41,107.93,35077.0,101.7174,101.8305,101.218,101.708,35077.0
2018-11-09 10:30:00,107.97,108.0,106.93,107.11,54982.0,101.7457,101.774,100.7657,100.9353,54982.0
2018-11-09 11:00:00,107.04,107.24,106.57,106.98,56472.0,100.8693,101.0578,100.4264,100.8128,56472.0
2018-11-09 11:30:00,106.97,107.19,106.7,106.88,55979.0,100.8034,101.0107,100.5489,100.7186,55979.0
2018-11-09 12:00:00,106.83,107.44,106.83,107.44,51006.0,100.6714,101.2463,100.6714,101.2463,51006.0
2018-11-09 12:30:00,107.51,107.8,106.88,107.04,55682.0,101.3122,101.5855,100.7186,100.8693,55682.0
2018-11-09 13:00:00,107.0,107.25,106.73,106.89,30858.0,100.8316,101.0672,100.5772,100.728,30858.0
2018-11-09 13:30:00,106.87,106.93,106.39,106.54,25625.0,100.7091,100.7657,100.2568,100.3982,25625.0
2018-11-09 14:00:00,106.51,106.8,106.27,106.41,25510.0,100.3699,100.6432,100.1437,100.2757,25510.0
2018-11-09 14:30:00,106.37,107.35,106.37,107.05,76603.0,100.238,101.1615,100.238,100.8788,76603.0
2018-11-09 15:00:00,107.05,107.39,106.8,107.22,49304.0,100.8788,101.1992,100.6432,101.039,49304.0
2018-11-09 15:30:00,107.29,107.36,106.69,106.71,172382.0,101.1049,101.1709,100.5395,100.5584,172382.0
2018-11-12 09:30:00,106.71,107.47,106.29,106.5,48993.0,100.5584,101.2745,100.1626,100.3605,48993.0
2018-11-12 10:00:00,106.47,106.99,106.17,106.96,58497.0,100.3322,100.8222,100.0495,100.7939,58497.0
2018-11-12 10:30:00,106.96,106.96,106.09,106.22,45594.0,100.7939,100.7939,99.9741,100.0966,45594.0
2018-11-12 11:00:00,106.16,106.6,106.07,106.22,48795.0,100.0401,100.4547,99.9553,100.0966,48795.0
2018-11-12 11:30:00,106.1,106.6,106.04,106.5,37287.0,99.9835,100.4547,99.927,100.3605,37287.0
2018-11-12 12:00:00,106.49,107.08,106.48,107.03,29666.0,100.351,100.907,100.3416,100.8599,29666.0
2018-11-12 12:30:00,107.02,107.56,107.01,107.01,55344.0,100.8505,101.3594,100.8411,100.8411,55344.0
2018-11-12 13:00:00,106.98,107.07,106.72,106.78,22128.0,100.8128,100.8976,100.5678,100.6243,22128.0
2018-11-12 13:30:00,106.72,107.2,106.61,107.06,37729.0,100.5678,101.0201,100.4641,100.8882,37729.0
2018-11-12 14:00:00,107.03,107.48,106.99,107.2,33005.0,100.8599,101.284,100.8222,101.0201,33005.0
2018-11-12 14:30:00,107.17,107.42,106.9,106.98,44807.0,100.9918,101.2274,100.7374,100.8128,44807.0
2018-11-12 15:00:00,106.99,107.11,106.73,106.8,67705.0,100.8222,100.9353,100.5772,100.6432,67705.0
2018-11-12 15:30:00,106.79,106.81,106.08,106.22,124265.0,100.6337,100.6526,99.9647,100.0966,124265.0
2018-11-13 09:30:00,106.54,108.08,106.12,106.63,37705.0,100.3982,101.8494,100.0024,100.483,37705.0
2018-11-13 10:00:00,106.6,107.1,106.13,106.13,18779.0,100.4547,100.9259,100.0118,100.0118,18779.0
2018-11-13 10:30:00,106.17,106.86,106.05,106.84,20811.0,100.0495,100.6997,99.9364,100.6809,20811.0
2018-11-13 11:00:00,106.82,107.76,106.77,107.57,26370.0,100.662,101.5478,100.6149,101.3688,26370.0
2018-11-13 11:30:00,107.59,107.63,107.21,107.48,24422.0,101.3876,101.4253,101.0295,101.284,24422.0
2018-11-13 12:00:00,107.5,107.64,107.02,107.59,38251.0,101.3028,101.4347,100.8505,101.3876,38251.0
2018-11-13 12:30:00,107.5,107.53,107.0,107.08,76441.0,101.3028,101.3311,100.8316,100.907,76441.0
2018-11-13 13:00:00,107.05,107.34,106.67,106.96,31841.0,100.8788,101.152,100.5207,100.7939,31841.0
2018-11-13 13:30:00,106.96,107.23,106.79,106.79,17554.0,100.7939,101.0484,100.6337,100.6337,17554.0
2018-11-13 14:00:00,106.78,106.85,105.8,105.85,77570.0,100.6243,100.6903,99.7008,99.7479,77570.0
2018-11-13 14:30:00,105.85,106.37,105.65,106.26,73732.0,99.7479,100.238,99.5595,100.1343,73732.0
2018-11-13 15:00:00,106.21,106.56,105.67,105.72,46456.0,100.0872,100.417,99.5783,99.6254,46456.0
2018-11-13 15:30:00,105.7,105.72,105.06,105.42,200307.0,99.6066,99.6254,99.0035,99.3427,200307.0
2018-11-14 09:30:00,106.0,107.03,105.61,106.39,65117.0,99.8893,100.8599,99.5218,100.2568,65117.0
2018-11-14 10:00:00,106.51,107.45,106.51,106.98,33840.0,100.3699,101.2557,100.3699,100.8128,33840.0
2018-11-14 10:30:00,106.89,107.02,106.48,106.75,23415.0,100.728,100.8505,100.3416,100.5961,23415.0
2018-11-14 11:00:00,106.84,106.84,105.78,105.88,44269.0,100.6809,100.6809,99.682,99.7762,44269.0
2018-11-14 11:30:00,105.9,106.12,105.63,105.81,23728.0,99.7951,100.0024,99.5406,99.7102,23728.0
2018-11-14 12:00:00,105.85,106.03,105.63,105.91,23207.0,99.7479,99.9176,99.5406,99.8045,23207.0
2018-11-14 12:30:00,105.92,105.92,105.1,105.22,24695.0,99.8139,99.8139,99.0412,99.1543,24695.0
2018-11-14 13:00:00,105.21,105.52,105.03,105.24,17713.0,99.1448,99.437,98.9752,99.1731,17713.0
2018-11-14 13:30:00,105.21,105.31,104.69,105.02,19141.0,99.1448,99.2391,98.6548,98.9658,19141.0
2018-11-14 14:00:00,105.02,105.41,104.49,105.04,27456.0,98.9658,99.3333,98.4663,98.9846,27456.0
2018-11-14 14:30:00,104.96,106.06,104.92,106.03,32330.0,98.9092,99.9458,98.8715,99.9176,32330.0
2018-11-14 15:00:00,106.0,106.07,105.68,105.78,68147.0,99.8893,99.9553,99.5877,99.682,68147.0
2018-11-14 15:30:00,105.76,105.83,105.09,105.22,105775.0,99.6631,99.7291,99.0317,99.1543,105775.0
2018-11-15 09:30:00,104.76,105.53,104.35,105.07,42800.0,98.7208,99.4464,98.3344,99.0129,42800.0
2018-11-15 10:00:00,105.01,105.34,104.65,105.1,26634.0,98.9564,99.2673,98.6171,99.0412,26634.0
2018-11-15 10:30:00,105.02,105.5,104.68,105.29,48148.0,98.9658,99.4181,98.6454,99.2202,48148.0
2018-11-15 11:00:00,105.29,105.99,105.08,105.9,26018.0,99.2202,99.8799,99.0223,99.7951,26018.0
2018-11-15 11:30:00,105.93,106.32,105.81,106.23,24287.0,99.8233,100.1908,99.7102,100.106,24287.0
2018-11-15 12:00:00,106.23,106.31,105.67,105.85,49734.0,100.106,100.1814,99.5783,99.7479,49734.0
2018-11-15 12:30:00,105.81,105.85,105.33,105.48,24549.0,99.7102,99.7479,99.2579,99.3993,24549.0
2018-11-15 13:00:00,105.52,107.0,105.17,106.89,86320.0,99.437,100.8316,99.1071,100.728,86320.0
2018-11-15 13:30:00,106.88,107.22,106.56,107.22,113736.0,100.7186,101.039,100.417,101.039,113736.0
2018-11-15 14:00:00,107.13,107.71,107.08,107.18,77634.0,100.9541,101.5007,100.907,101.0013,77634.0
2018-11-15 14:30:00,107.18,107.41,106.93,107.05,56561.0,101.0013,101.218,100.7657,100.8788,56561.0
2018-11-15 15:00:00,107.11,107.16,106.38,106.38,98672.0,100.9353,100.9824,100.2474,100.2474,98672.0
2018-11-15 15:30:00,106.41,106.74,106.16,106.55,142371.0,100.2757,100.5866,100.0401,100.4076,142371.0
2018-11-16 09:30:00,106.49,106.87,105.8,106.81,43545.0,100.351,100.7091,99.7008,100.6526,43545.0
2018-11-16 10:00:00,106.86,107.4,106.48,106.92,62680.0,100.6997,101.2086,100.3416,100.7563,62680.0
2018-11-16 10:30:00,106.86,107.38,106.74,106.89,20081.0,100.6997,101.1897,100.5866,100.728,20081.0
2018-11-16 11:00:00,106.84,106.97,106.27,106.54,26529.0,100.6809,100.8034,100.1437,100.3982,26529.0
2018-11-16 11:30:00,106.59,106.7,106.3,106.58,21174.0,100.4453,100.5489,100.172,100.4359,21174.0
2018-11-16 12:00:00,106.68,107.13,106.44,106.8,26304.0,100.5301,100.9541,100.3039,100.6432,26304.0
2018-11-16 12:30:00,106.82,107.82,106.7,107.22,39150.0,100.662,101.6044,100.5489,101.039,39150.0
2018-11-16 13:00:00,107.32,107.37,106.86,106.93,21244.0,101.1332,101.1803,100.6997,100.7657,21244.0
2018-11-16 13:30:00,106.97,107.24,106.62,107.13,19296.0,100.8034,101.0578,100.4735,100.9541,19296.0
2018-11-16 14:00:00,107.17,107.49,107.04,107.33,36378.0,100.9918,101.2934,100.8693,101.1426,36378.0
2018-11-16 14:30:00,107.31,107.54,107.28,107.39,39123.0,101.1238,101.3405,101.0955,101.1992,39123.0
2018-11-16 15:00:00,107.43,107.6,107.32,107.32,24710.0,101.2369,101.3971,101.1332,101.1332,24710.0
2018-11-16 15:30:00,107.3,107.41,106.83,107.06,93904.0,101.1143,101.218,100.6714,100.8882,93904.0
2018-11-19 09:30:00,106.69,107.33,106.43,107.03,42383.0,100.5395,101.1426,100.2945,100.8599,42383.0
2018-11-19 10:00:00,107.03,107.83,106.87,107.71,26427.0,100.8599,101.6138,100.7091,101.5007,26427.0
2018-11-19 10:30:00,107.67,108.0,107.47,107.99,19546.0,101.463,101.774,101.2745,101.7646,19546.0
2018-11-19 11:00:00,107.93,108.15,107.86,108.02,31411.0,101.708,101.9153,101.6421,101.7928,31411.0
2018-11-19 11:30:00,108.0,108.43,107.67,108.05,45998.0,101.774,102.1792,101.463,101.8211,45998.0
2018-11-19 12:00:00,108.07,108.29,107.92,108.17,34245.0,101.84,102.0473,101.6986,101.9342,34245.0
2018-11-19 12:30:00,108.18,108.45,107.97,108.36,30833.0,101.9436,102.198,101.7457,102.1132,30833.0
2018-11-19 13:00:00,108.27,108.27,107.9,108.05,23074.0,102.0284,102.0284,101.6798,101.8211,23074.0
2018-11-19 13:30:00,108.01,108.35,107.83,107.89,27825.0,101.7834,102.1038,101.6138,101.6703,27825.0
2018-11-19 14:00:00,107.83,107.83,107.34,107.72,26077.0,101.6138,101.6138,101.152,101.5101,26077.0
2018-11-19 14:30:00,107.67,108.3,107.43,108.2,35305.0,101.463,102.0567,101.2369,101.9625,35305.0
2018-11-19 15:00:00,108.17,109.04,107.96,108.7,95491.0,101.9342,102.754,101.7363,102.4336,95491.0
2018-11-19 15:30:00,108.72,108.81,108.31,108.52,206756.0,102.4525,102.5373,102.0661,102.264,206756.0
2018-11-20 09:30:00,107.63,108.23,106.3,106.81,53175.0,101.4253,101.9907,100.172,100.6526,53175.0
2018-11-20 10:00:00,106.69,107.07,105.64,106.23,26748.0,100.5395,100.8976,99.55,100.106,26748.0
2018-11-20 10:30:00,106.15,106.68,106.04,106.51,37958.0,100.0306,100.5301,99.927,100.3699,37958.0
2018-11-20 11:00:00,106.48,106.48,105.15,105.15,23896.0,100.3416,100.3416,99.0883,99.0883,23896.0
2018-11-20 11:30:00,105.15,105.83,105.03,105.51,25754.0,99.0883,99.7291,98.9752,99.4275,25754.0
2018-11-20 12:00:00,105.55,105.63,104.77,105.15,25470.0,99.4652,99.5406,98.7302,99.0883,25470.0
2018-11-20 12:30:00,105.31,105.31,104.6,104.84,16487.0,99.2391,99.2391,98.57,98.7962,16487.0
2018-11-20 13:00:00,104.78,104.8,104.22,104.5,22400.0,98.7396,98.7585,98.2119,98.4758,22400.0
2018-11-20 13:30:00,104.51,105.14,104.38,105.04,31788.0,98.4852,99.0789,98.3627,98.9846,31788.0
2018-11-20 14:00:00,104.93,105.11,104.67,104.68,24658.0,98.881,99.0506,98.636,98.6454,24658.0
2018-11-20 14:30:00,104.76,105.32,104.49,104.67,16319.0,98.7208,99.2485,98.4663,98.636,16319.0
2018-11-20 15:00:00,104.58,105.04,104.02,104.9,24853.0,98.5511,98.9846,98.0234,98.8527,24853.0
2018-11-20 15:30:00,104.81,104.97,104.22,104.34,96599.0,98.7679,98.9187,98.2119,98.325,96599.0
2018-11-21 09:30:00,104.87,105.24,103.52,104.93,55822.0,98.8244,99.1731,97.5523,98.881,55822.0
2018-11-21 10:00:00,105.04,105.71,104.77,105.61,26013.0,98.9846,99.616,98.7302,99.5218,26013.0
2018-11-21 10:30:00,105.57,105.68,105.11,105.2,14099.0,99.4841,99.5877,99.0506,99.1354,14099.0
2018-11-21 11:00:00,105.16,105.54,104.93,105.13,21975.0,99.0977,99.4558,98.881,99.0694,21975.0
2018-11-21 11:30:00,105.21,105.62,105.19,105.37,18968.0,99.1448,99.5312,99.126,99.2956,18968.0
2018-11-21 12:00:00,105.42,105.53,105.23,105.36,9500.0,99.3427,99.4464,99.1637,99.2862,9500.0
2018-11-21 12:30:00,105.35,105.6,105.14,105.58,11349.0,99.2768,99.5123,99.0789,99.4935,11349.0
2018-11-21 13:00:00,105.59,105.99,105.59,105.99,10183.0,99.5029,99.8799,99.5029,99.8799,10183.0
2018-11-21 13:30:00,105.92,106.15,105.88,105.95,10890.0,99.8139,100.0306,99.7762,99.8422,10890.0
2018-11-21 14:00:00,105.95,106.34,105.75,106.33,13088.0,99.8422,100.2097,99.6537,100.2003,13088.0
2018-11-21 14:30:00,106.33,106.45,106.12,106.17,16211.0,100.2003,100.3133,100.0024,100.0495,16211.0
2018-11-21 15:00:00,106.2,106.25,105.85,105.87,19209.0,100.0778,100.1249,99.7479,99.7668,19209.0
2018-11-21 15:30:00,105.84,105.84,105.46,105.65,54427.0,99.7385,99.7385,99.3804,99.5595,54427.0
2018-11-23 09:30:00,105.11,105.8,104.71,105.62,17890.0,99.0506,99.7008,98.6737,99.5312,17890.0
2018-11-23 10:00:00,105.61,105.77,105.36,105.42,9182.0,99.5218,99.6725,99.2862,99.3427,9182.0
2018-11-23 10:30:00,105.46,105.7,105.3,105.3,9847.0,99.3804,99.6066,99.2296,99.2296,9847.0
2018-11-23 11:00:00,105.37,105.73,105.31,105.65,9454.0,99.2956,99.6349,99.2391,99.5595,9454.0
2018-11-23 11:30:00,105.54,105.67,105.28,105.45,12334.0,99.4558,99.5783,99.2108,99.371,12334.0
2018-11-23 12:00:00,105.43,105.65,105.3,105.59,12568.0,99.3521,99.5595,99.2296,99.5029,12568.0
2018-11-23 12:30:00,105.56,105.79,105.33,105.41,23951.0,99.4747,99.6914,99.2579,99.3333,23951.0
2018-11-26 09:30:00,106.36,107.52,105.93,107.03,56012.0,100.2285,101.3217,99.8233,100.8599,56012.0
2018-11-26 10:00:00,106.93,107.23,106.78,107.15,31733.0,100.7657,101.0484,100.6243,100.973,31733.0
2018-11-26 10:30:00,107.26,107.44,106.9,107.35,95224.0,101.0767,101.2463,100.7374,101.1615,95224.0
2018-11-26 11:00:00,107.35,107.44,106.99,107.08,24500.0,101.1615,101.2463,100.8222,100.907,24500.0
2018-11-26 11:30:00,106.94,106.98,106.0,106.36,46378.0,100.7751,100.8128,99.8893,100.2285,46378.0
2018-11-26 12:00:00,106.37,106.94,106.37,106.7,16721.0,100.238,100.7751,100.238,100.5489,16721.0
2018-11-26 12:30:00,106.67,106.84,106.54,106.83,18157.0,100.5207,100.6809,100.3982,100.6714,18157.0
2018-11-26 13:00:00,106.8,107.12,106.67,107.12,14197.0,100.6432,100.9447,100.5207,100.9447,14197.0
2018-11-26 13:30:00,107.12,107.42,106.93,107.37,14328.0,100.9447,101.2274,100.7657,101.1803,14328.0
2018-11-26 14:00:00,107.35,107.61,107.18,107.52,52355.0,101.1615,101.4065,101.0013,101.3217,52355.0
2018-11-26 14:30:00,107.55,107.86,107.5,107.84,30910.0,101.3499,101.6421,101.3028,101.6232,30910.0
2018-11-26 15:00:00,107.83,107.91,107.62,107.67,30982.0,101.6138,101.6892,101.4159,101.463,30982.0
2018-11-26 15:30:00,107.62,108.06,107.62,107.98,175811.0,101.4159,101.8305,101.4159,101.7551,175811.0
2018-11-27 09:30:00,107.41,108.29,106.75,106.94,20962.0,101.218,102.0473,100.5961,100.7751,20962.0
2018-11-27 10:00:00,107.11,107.52,106.75,106.81,27292.0,100.9353,101.3217,100.5961,100.6526,27292.0
2018-11-27 10:30:00,106.69,107.27,106.55,107.11,17987.0,100.5395,101.0861,100.4076,100.9353,17987.0
2018-11-27 11:00:00,107.07,107.33,106.4,106.7,44065.0,100.8976,101.1426,100.2662,100.5489,44065.0
2018-11-27 11:30:00,106.68,106.68,105.88,106.4,37267.0,100.5301,100.5301,99.7762,100.2662,37267.0
2018-11-27 12:00:00,106.4,106.4,105.68,105.76,19426.0,100.2662,100.2662,99.5877,99.6631,19426.0
2018-11-27 12:30:00,105.78,105.98,105.52,105.54,16402.0,99.682,99.8704,99.437,99.4558,16402.0
2018-11-27 13:00:00,105.53,105.87,105.27,105.48,31498.0,99.4464,99.7668,99.2014,99.3993,31498.0
2018-11-27 13:30:00,105.51,105.67,105.12,105.67,42214.0,99.4275,99.5783,99.06,99.5783,42214.0
2018-11-27 14:00:00,105.77,105.89,105.32,105.44,30109.0,99.6725,99.7856,99.2485,99.3616,30109.0
2018-11-27 14:30:00,105.48,105.86,105.48,105.75,45904.0,99.3993,99.7574,99.3993,99.6537,45904.0
2018-11-27 15:00:00,105.73,105.88,105.56,105.63,31338.0,99.6349,99.7762,99.4747,99.5406,31338.0
2018-11-27 15:30:00,105.59,106.01,105.57,105.94,84609.0,99.5029,99.8987,99.4841,99.8327,84609.0
2018-11-28 09:30:00,106.17,106.99,105.28,106.44,29724.0,100.0495,100.8222,99.2108,100.3039,29724.0
2018-11-28 10:00:00,106.31,106.57,105.86,106.0,13573.0,100.1814,100.4264,99.7574,99.8893,13573.0
2018-11-28 10:30:00,105.86,106.74,105.86,106.63,17061.0,99.7574,100.5866,99.7574,100.483,17061.0
2018-11-28 11:00:00,106.65,107.14,106.55,107.12,16281.0,100.5018,100.9636,100.4076,100.9447,16281.0
2018-11-28 11:30:00,107.17,107.17,106.47,106.69,16600.0,100.9918,100.9918,100.3322,100.5395,16600.0
2018-11-28 12:00:00,106.8,107.87,106.8,107.82,19939.0,100.6432,101.6515,100.6432,101.6044,19939.0
2018-11-28 12:30:00,107.67,108.05,107.6,107.92,7300.0,101.463,101.8211,101.3971,101.6986,7300.0
2018-11-28 13:00:00,107.95,108.06,107.59,107.9,19640.0,101.7269,101.8305,101.3876,101.6798,19640.0
2018-11-28 13:30:00,107.94,108.03,107.76,107.88,12648.0,101.7174,101.8023,101.5478,101.6609,12648.0
2018-11-28 14:00:00,107.96,108.16,107.82,108.07,12700.0,101.7363,101.9248,101.6044,101.84,12700.0
2018-11-28 14:30:00,108.13,108.31,107.74,107.74,14903.0,101.8965,102.0661,101.529,101.529,14903.0
2018-11-28 15:00:00,107.7,108.28,107.66,108.28,26216.0,101.4913,102.0378,101.4536,102.0378,26216.0
2018-11-28 15:30:00,108.24,108.65,108.13,108.64,57576.0,102.0002,102.3865,101.8965,102.3771,57576.0
2018-11-29 09:30:00,108.27,108.82,106.29,107.7,39809.0,102.0284,102.5467,100.1626,101.4913,39809.0
2018-11-29 10:00:00,107.55,107.91,107.29,107.38,25459.0,101.3499,101.6892,101.1049,101.1897,25459.0
2018-11-29 10:30:00,107.31,107.69,106.71,107.05,27814.0,101.1238,101.4819,100.5584,100.8788,27814.0
2018-11-29 11:00:00,107.02,107.47,106.86,107.23,36737.0,100.8505,101.2745,100.6997,101.0484,36737.0
2018-11-29 11:30:00,107.24,107.27,106.83,107.0,31457.0,101.0578,101.0861,100.6714,100.8316,31457.0
2018-11-29 12:00:00,107.05,107.11,106.63,106.75,29013.0,100.8788,100.9353,100.483,100.5961,29013.0
2018-11-29 12:30:00,106.78,107.05,106.69,107.05,48728.0,100.6243,100.8788,100.5395,100.8788,48728.0
2018-11-29 13:00:00,106.98,107.0,106.23,106.32,31717.0,100.8128,100.8316,100.106,100.1908,31717.0
2018-11-29 13:30:00,106.34,106.41,105.78,106.21,38825.0,100.2097,100.2757,99.682,100.0872,38825.0
2018-11-29 14:00:00,106.18,106.47,106.13,106.19,44393.0,100.0589,100.3322,100.0118,100.0683,44393.0
2018-11-29 14:30:00,106.2,106.9,106.17,106.89,45042.0,100.0778,100.7374,100.0495,100.728,45042.0
2018-11-29 15:00:00,106.89,106.91,106.63,106.91,52524.0,100.728,100.7468,100.483,100.7468,52524.0
2018-11-29 15:30:00,106.9,106.9,106.08,106.23,141373.0,100.7374,100.7374,99.9647,100.106,141373.0
2018-11-30 09:30:00,106.39,107.86,106.39,107.82,20776.0,100.2568,101.6421,100.2568,101.6044,20776.0
2018-11-30 10:00:00,107.72,108.12,107.59,107.68,16630.0,101.5101,101.8871,101.3876,101.4724,16630.0
2018-11-30 10:30:00,107.72,108.14,107.7,108.08,26097.0,101.5101,101.9059,101.4913,101.8494,26097.0
2018-11-30 11:00:00,108.16,108.25,107.85,107.95,31739.0,101.9248,102.0096,101.6326,101.7269,31739.0
2018-11-30 11:30:00,107.87,108.23,107.85,108.11,25931.0,101.6515,101.9907,101.6326,101.8776,25931.0
2018-11-30 12:00:00,108.1,108.1,107.14,107.14,22890.0,101.8682,101.8682,100.9636,100.9636,22890.0
2018-11-30 12:30:00,107.13,107.25,107.04,107.04,16800.0,100.9541,101.0672,100.8693,100.8693,16800.0
2018-11-30 13:00:00,107.04,107.2,106.85,107.2,18966.0,100.8693,101.0201,100.6903,101.0201,18966.0
2018-11-30 13:30:00,107.19,107.41,107.05,107.39,69080.0,101.0107,101.218,100.8788,101.1992,69080.0
2018-11-30 14:00:00,107.36,107.39,106.88,106.91,33808.0,101.1709,101.1992,100.7186,100.7468,33808.0
2018-11-30 14:30:00,106.95,107.09,106.3,106.55,147612.0,100.7845,100.9165,100.172,100.4076,147612.0
2018-11-30 15:00:00,106.54,106.89,106.12,106.68,219658.0,100.3982,100.728,100.0024,100.5301,219658.0
2018-11-30 15:30:00,106.68,106.7,106.22,106.38,264267.0,100.5301,100.5489,100.0966,100.2474,264267.0
2018-12-03 09:30:00,107.75,108.76,107.27,107.48,54979.0,101.5384,102.4902,101.0861,101.284,54979.0
2018-12-03 10:00:00,107.59,108.09,107.38,108.09,34945.0,101.3876,101.8588,101.1897,101.8588,34945.0
2018-12-03 10:30:00,107.97,108.13,106.87,106.88,17410.0,101.7457,101.8965,100.7091,100.7186,17410.0
2018-12-03 11:00:00,106.82,106.82,105.74,105.98,34993.0,100.662,100.662,99.6443,99.8704,34993.0
2018-12-03 11:30:00,105.92,105.97,105.14,105.19,27058.0,99.8139,99.861,99.0789,99.126,27058.0
2018-12-03 12:00:00,105.21,105.71,105.15,105.65,39443.0,99.1448,99.616,99.0883,99.5595,39443.0
2018-12-03 12:30:00,105.69,106.04,105.16,105.29,33111.0,99.5972,99.927,99.0977,99.2202,33111.0
2018-12-03 13:00:00,105.31,105.7,105.31,105.64,24554.0,99.2391,99.6066,99.2391,99.55,24554.0
2018-12-03 13:30:00,105.64,105.64,105.01,105.11,33523.0,99.55,99.55,98.9564,99.0506,33523.0
2018-12-03 14:00:00,105.16,105.46,104.73,105.4,39895.0,99.0977,99.3804,98.6925,99.3239,39895.0
2018-12-03 14:30:00,105.43,105.47,105.06,105.16,34830.0,99.3521,99.3898,99.0035,99.0977,34830.0
2018-12-03 15:00:00,105.18,105.58,104.98,105.43,52219.0,99.1166,99.4935,98.9281,99.3521,52219.0
2018-12-03 15:30:00,105.46,105.49,104.77,105.0,124608.0,99.3804,99.4087,98.7302,98.9469,124608.0
2018-12-04 09:30:00,104.79,105.67,102.34,102.34,45149.0,98.749,99.5783,96.4403,96.4403,45149.0
2018-12-04 10:00:00,102.41,102.47,102.1,102.26,179175.0,96.5062,96.5628,96.2141,96.3649,179175.0
2018-12-04 10:30:00,102.26,102.58,102.1,102.12,43708.0,96.3649,96.6664,96.2141,96.233,43708.0
2018-12-04 11:00:00,102.07,102.33,101.7,101.89,32459.0,96.1858,96.4309,95.8372,96.0162,32459.0
2018-12-04 11:30:00,101.88,102.05,101.69,102.04,39088.0,96.0068,96.167,95.8278,96.1576,39088.0
2018-12-04 12:00:00,101.97,102.13,100.62,100.63,62584.0,96.0916,96.2424,94.8194,94.8289,62584.0
2018-12-04 12:30:00,100.62,100.63,99.86,100.41,85464.0,94.8194,94.8289,94.1032,94.6215,85464.0
2018-12-04 13:00:00,100.35,100.69,99.87,99.99,52437.0,94.565,94.8854,94.1127,94.2258,52437.0
2018-12-04 13:30:00,99.98,100.89,99.63,100.57,152169.0,94.2163,95.0739,93.8865,94.7723,152169.0
2018-12-04 14:00:00,100.62,101.27,100.18,100.85,90370.0,94.8194,95.432,94.4048,95.0362,90370.0
2018-12-04 14:30:00,100.86,101.31,100.64,100.87,96363.0,95.0456,95.4697,94.8383,95.055,96363.0
2018-12-04 15:00:00,100.85,100.85,100.24,100.61,90139.0,95.0362,95.0362,94.4613,94.81,90139.0
2018-12-04 15:30:00,100.61,101.07,100.35,100.61,317904.0,94.81,95.2435,94.565,94.81,317904.0
2018-12-06 09:30:00,99.39,100.75,98.9,100.75,76509.0,93.6603,94.9419,93.1986,94.9419,76509.0
2018-12-06 10:00:00,100.84,101.87,100.84,101.49,78465.0,95.0268,95.9974,95.0268,95.6393,78465.0
2018-12-06 10:30:00,101.46,101.67,100.89,101.18,68606.0,95.611,95.8089,95.0739,95.3472,68606.0
2018-12-06 11:00:00,101.21,101.68,100.92,101.06,68974.0,95.3754,95.8183,95.1021,95.2341,68974.0
2018-12-06 11:30:00,101.06,101.54,100.94,101.37,72913.0,95.2341,95.6864,95.121,95.5262,72913.0
2018-12-06 12:00:00,101.35,102.22,101.12,102.22,46506.0,95.5074,96.3272,95.2906,96.3272,46506.0
2018-12-06 12:30:00,102.16,102.32,101.69,102.06,45489.0,96.2707,96.4214,95.8278,96.1764,45489.0
2018-12-06 13:00:00,102.02,102.12,101.64,102.04,70007.0,96.1387,96.233,95.7806,96.1576,70007.0
2018-12-06 13:30:00,102.03,102.94,101.79,102.94,40429.0,96.1482,97.0057,95.922,97.0057,40429.0
2018-12-06 14:00:00,102.94,103.03,101.87,102.41,62939.0,97.0057,97.0905,95.9974,96.5062,62939.0
2018-12-06 14:30:00,102.41,102.67,102.0,102.46,75965.0,96.5062,96.7513,96.1199,96.5534,75965.0
2018-12-06 15:00:00,102.55,102.79,102.17,102.67,97492.0,96.6382,96.8643,96.2801,96.7513,97492.0
2018-12-06 15:30:00,102.64,103.71,102.63,103.44,177709.0,96.723,97.7313,96.7136,97.4769,177709.0
2018-12-07 09:30:00,103.38,104.14,102.78,103.21,39886.0,97.4203,98.1365,96.8549,97.2601,39886.0
2018-12-07 10:00:00,103.29,103.55,102.42,102.8,19311.0,97.3355,97.5805,96.5157,96.8738,19311.0
2018-12-07 10:30:00,102.73,103.04,102.44,102.97,21331.0,96.8078,97.0999,96.5345,97.034,21331.0
2018-12-07 11:00:00,103.08,103.13,101.94,102.2,33480.0,97.1376,97.1847,96.0633,96.3084,33480.0
2018-12-07 11:30:00,102.17,102.51,101.92,101.99,32345.0,96.2801,96.6005,96.0445,96.1105,32345.0
2018-12-07 12:00:00,102.04,102.29,101.61,101.67,48812.0,96.1576,96.3932,95.7524,95.8089,48812.0
2018-12-07 12:30:00,101.6,101.79,101.34,101.74,27428.0,95.7429,95.922,95.4979,95.8749,27428.0
2018-12-07 13:00:00,101.67,102.01,101.33,101.64,28242.0,95.8089,96.1293,95.4885,95.7806,28242.0
2018-12-07 13:30:00,101.65,101.67,100.95,101.08,16363.0,95.7901,95.8089,95.1304,95.2529,16363.0
2018-12-07 14:00:00,101.03,101.5,100.81,101.3,49678.0,95.2058,95.6487,94.9985,95.4602,49678.0
2018-12-07 14:30:00,101.32,101.45,100.32,100.42,48681.0,95.4791,95.6016,94.5367,94.631,48681.0
2018-12-07 15:00:00,100.35,100.72,100.17,100.69,31485.0,94.565,94.9137,94.3954,94.8854,31485.0
2018-12-07 15:30:00,100.66,101.02,99.51,99.85,181896.0,94.8571,95.1964,93.7734,94.0938,181896.0
2018-12-10 09:30:00,100.09,100.22,98.56,99.08,30169.0,94.32,94.4425,92.8782,93.3682,30169.0
2018-12-10 10:00:00,99.02,99.4,98.69,98.85,24228.0,93.3117,93.6698,93.0007,93.1515,24228.0
2018-12-10 10:30:00,98.93,99.09,98.42,98.85,59085.0,93.2269,93.3776,92.7463,93.1515,59085.0
2018-12-10 11:00:00,98.81,98.81,98.13,98.73,20480.0,93.1138,93.1138,92.473,93.0384,20480.0
2018-12-10 11:30:00,98.8,99.47,98.59,98.68,24353.0,93.1044,93.7357,92.9065,92.9913,24353.0
2018-12-10 12:00:00,98.74,99.06,98.44,98.82,19024.0,93.0478,93.3494,92.7651,93.1232,19024.0
2018-12-10 12:30:00,98.85,99.45,98.85,98.91,61632.0,93.1515,93.7169,93.1515,93.208,61632.0
2018-12-10 13:00:00,98.96,99.42,98.75,99.2,44989.0,93.2551,93.6886,93.0572,93.4813,44989.0
2018-12-10 13:30:00,99.11,99.4,98.91,99.09,41176.0,93.3965,93.6698,93.208,93.3776,41176.0
2018-12-10 14:00:00,99.15,99.65,98.98,99.59,39469.0,93.4342,93.9054,93.274,93.8488,39469.0
2018-12-10 14:30:00,99.56,99.93,99.49,99.59,17222.0,93.8205,94.1692,93.7546,93.8488,17222.0
2018-12-10 15:00:00,99.55,99.57,99.15,99.4,22934.0,93.8111,93.83,93.4342,93.6698,22934.0
2018-12-10 15:30:00,99.46,100.09,99.46,99.9,58725.0,93.7263,94.32,93.7263,94.1409,58725.0
2018-12-11 09:30:00,101.25,101.96,100.5,100.64,26470.0,95.4131,96.0822,94.7064,94.8383,26470.0
2018-12-11 10:00:00,100.84,101.18,100.39,100.83,65914.0,95.0268,95.3472,94.6027,95.0173,65914.0
2018-12-11 10:30:00,100.85,100.94,100.11,100.4,30221.0,95.0362,95.121,94.3388,94.6121,30221.0
2018-12-11 11:00:00,100.39,100.66,99.89,100.05,21931.0,94.6027,94.8571,94.1315,94.2823,21931.0
2018-12-11 11:30:00,100.12,100.2,99.75,100.12,23334.0,94.3483,94.4236,93.9996,94.3483,23334.0
2018-12-11 12:00:00,99.98,99.99,99.33,99.46,9639.0,94.2163,94.2258,93.6038,93.7263,9639.0
2018-12-11 12:30:00,99.43,99.63,99.09,99.09,14745.0,93.698,93.8865,93.3776,93.3776,14745.0
2018-12-11 13:00:00,99.11,99.26,98.82,98.88,19084.0,93.3965,93.5378,93.1232,93.1797,19084.0
2018-12-11 13:30:00,98.86,99.34,98.58,98.59,29885.0,93.1609,93.6132,92.897,92.9065,29885.0
2018-12-11 14:00:00,98.55,99.17,98.24,99.14,24125.0,92.8688,93.453,92.5766,93.4248,24125.0
2018-12-11 14:30:00,99.16,99.49,99.04,99.17,13060.0,93.4436,93.7546,93.3305,93.453,13060.0
2018-12-11 15:00:00,99.2,99.78,98.92,99.39,25521.0,93.4813,94.0279,93.2174,93.6603,25521.0
2018-12-11 15:30:00,99.36,99.69,98.54,98.65,164750.0,93.6321,93.943,92.8593,92.963,164750.0
2018-12-12 09:30:00,100.05,100.68,99.11,99.11,41927.0,94.2823,94.876,93.3965,93.3965,41927.0
2018-12-12 10:00:00,99.19,99.72,98.79,98.95,119435.0,93.4719,93.9713,93.0949,93.2457,119435.0
2018-12-12 10:30:00,98.92,99.69,98.84,99.58,43996.0,93.2174,93.943,93.142,93.8394,43996.0
2018-12-12 11:00:00,99.61,99.63,98.87,99.35,102156.0,93.8677,93.8865,93.1703,93.6226,102156.0
2018-12-12 11:30:00,99.42,99.46,98.81,99.15,28021.0,93.6886,93.7263,93.1138,93.4342,28021.0
2018-12-12 12:00:00,99.2,99.24,98.86,99.16,30324.0,93.4813,93.519,93.1609,93.4436,30324.0
2018-12-12 12:30:00,99.21,99.42,98.99,99.29,18160.0,93.4907,93.6886,93.2834,93.5661,18160.0
2018-12-12 13:00:00,99.32,99.55,99.25,99.39,32530.0,93.5944,93.8111,93.5284,93.6603,32530.0
2018-12-12 13:30:00,99.39,99.52,99.27,99.34,20886.0,93.6603,93.7828,93.5473,93.6132,20886.0
2018-12-12 14:00:00,99.38,99.38,98.62,98.63,21887.0,93.6509,93.6509,92.9347,92.9442,21887.0
2018-12-12 14:30:00,98.67,98.82,98.43,98.71,17817.0,92.9818,93.1232,92.7557,93.0195,17817.0
2018-12-12 15:00:00,98.63,99.05,98.63,98.7,30150.0,92.9442,93.3399,92.9442,93.0101,30150.0
2018-12-12 15:30:00,98.7,99.17,98.2,98.32,85665.0,93.0101,93.453,92.5389,92.652,85665.0
2018-12-13 09:30:00,98.62,98.62,96.96,96.96,36165.0,92.9347,92.9347,91.3704,91.3704,36165.0
2018-12-13 10:00:00,96.9,97.28,96.49,96.85,39260.0,91.3139,91.672,90.9275,91.2668,39260.0
2018-12-13 10:30:00,96.83,97.27,96.03,96.53,29375.0,91.2479,91.6626,90.494,90.9652,29375.0
2018-12-13 11:00:00,96.37,96.78,96.08,96.08,39890.0,90.8144,91.2008,90.5412,90.5412,39890.0
2018-12-13 11:30:00,96.01,96.43,95.82,95.87,58043.0,90.4752,90.871,90.2961,90.3433,58043.0
2018-12-13 12:00:00,95.86,95.98,95.45,95.54,39043.0,90.3338,90.4469,89.9475,90.0323,39043.0
2018-12-13 12:30:00,95.57,96.02,95.52,95.83,38435.0,90.0606,90.4846,90.0134,90.3056,38435.0
2018-12-13 13:00:00,95.77,96.19,95.41,95.92,41017.0,90.249,90.6448,89.9098,90.3904,41017.0
2018-12-13 13:30:00,95.97,96.29,95.73,95.76,31413.0,90.4375,90.7391,90.2113,90.2396,31413.0
2018-12-13 14:00:00,95.8,96.02,95.67,95.89,25892.0,90.2773,90.4846,90.1548,90.3621,25892.0
2018-12-13 14:30:00,95.95,96.02,95.65,95.91,28764.0,90.4187,90.4846,90.1359,90.381,28764.0
2018-12-13 15:00:00,95.94,96.03,95.73,95.76,33475.0,90.4092,90.494,90.2113,90.2396,33475.0
2018-12-13 15:30:00,95.73,96.13,95.71,95.87,96666.0,90.2113,90.5883,90.1925,90.3433,96666.0
2018-12-14 09:30:00,94.16,94.93,92.51,94.15,150641.0,88.7318,89.4575,87.177,88.7224,150641.0
2018-12-14 10:00:00,94.23,94.24,92.52,92.52,81748.0,88.7978,88.8072,87.1864,87.1864,81748.0
2018-12-14 10:30:00,92.53,93.17,92.47,92.77,93807.0,87.1958,87.7989,87.1393,87.422,93807.0
2018-12-14 11:00:00,92.74,93.51,92.72,93.43,89608.0,87.3937,88.1193,87.3749,88.0439,89608.0
2018-12-14 11:30:00,93.39,93.62,92.77,92.94,51442.0,88.0062,88.223,87.422,87.5822,51442.0
2018-12-14 12:00:00,92.98,93.33,92.79,93.22,25966.0,87.6199,87.9497,87.4408,87.846,25966.0
2018-12-14 12:30:00,93.26,93.42,92.88,92.95,49840.0,87.8837,88.0345,87.5256,87.5916,49840.0
2018-12-14 13:00:00,92.91,93.03,92.52,92.85,33649.0,87.5539,87.667,87.1864,87.4974,33649.0
2018-12-14 13:30:00,92.78,93.18,92.5,92.96,31462.0,87.4314,87.8083,87.1675,87.601,31462.0
2018-12-14 14:00:00,92.97,93.69,92.96,93.35,63082.0,87.6104,88.2889,87.601,87.9685,63082.0
2018-12-14 14:30:00,93.39,93.39,92.81,93.19,44551.0,88.0062,88.0062,87.4597,87.8178,44551.0
2018-12-14 15:00:00,93.2,93.35,92.86,92.86,78345.0,87.8272,87.9685,87.5068,87.5068,78345.0
2018-12-14 15:30:00,92.86,92.89,92.51,92.68,133611.0,87.5068,87.5351,87.177,87.3372,133611.0
2018-12-17 09:30:00,92.7,93.08,91.88,92.74,41745.0,87.356,87.7141,86.5833,87.3937,41745.0
2018-12-17 10:00:00,92.8,93.02,92.36,92.71,50030.0,87.4502,87.6576,87.0356,87.3654,50030.0
2018-12-17 10:30:00,92.67,93.91,92.63,93.77,55219.0,87.3277,88.4963,87.29,88.3643,55219.0
2018-12-17 11:00:00,93.81,94.12,93.66,93.85,71559.0,88.402,88.6941,88.2607,88.4397,71559.0
2018-12-17 11:30:00,93.84,93.91,93.35,93.84,22341.0,88.4303,88.4963,87.9685,88.4303,22341.0
2018-12-17 12:00:00,93.81,94.02,93.72,93.9,29723.0,88.402,88.5999,88.3172,88.4868,29723.0
2018-12-17 12:30:00,93.83,93.87,93.26,93.46,29344.0,88.4209,88.4586,87.8837,88.0722,29344.0
2018-12-17 13:00:00,93.46,93.73,93.31,93.53,24858.0,88.0722,88.3266,87.9308,88.1382,24858.0
2018-12-17 13:30:00,93.53,93.77,93.28,93.6,32633.0,88.1382,88.3643,87.9026,88.2041,32633.0
2018-12-17 14:00:00,93.55,93.8,93.36,93.58,30118.0,88.157,88.3926,87.978,88.1853,30118.0
2018-12-17 14:30:00,93.56,93.74,93.17,93.48,28322.0,88.1664,88.3361,87.7989,88.091,28322.0
2018-12-17 15:00:00,93.48,93.6,93.22,93.46,70492.0,88.091,88.2041,87.846,88.0722,70492.0
2018-12-17 15:30:00,93.44,93.73,93.02,93.68,120449.0,88.0533,88.3266,87.6576,88.2795,120449.0
2018-12-18 09:30:00,94.24,94.75,93.71,94.07,83219.0,88.8072,89.2878,88.3078,88.647,83219.0
2018-12-18 10:00:00,94.15,94.37,93.83,93.99,58189.0,88.7224,88.9297,88.4209,88.5716,58189.0
2018-12-18 10:30:00,94.08,94.41,93.82,93.99,47994.0,88.6565,88.9674,88.4114,88.5716,47994.0
2018-12-18 11:00:00,94.03,94.28,93.56,93.89,50376.0,88.6093,88.8449,88.1664,88.4774,50376.0
2018-12-18 11:30:00,93.93,94.27,93.83,94.0,28024.0,88.5151,88.8355,88.4209,88.5811,28024.0
2018-12-18 12:00:00,94.08,94.47,94.02,94.21,38386.0,88.6565,89.024,88.5999,88.779,38386.0
2018-12-18 12:30:00,94.21,94.34,94.06,94.2,28520.0,88.779,88.9015,88.6376,88.7695,28520.0
2018-12-18 13:00:00,94.2,94.36,94.08,94.19,26154.0,88.7695,88.9203,88.6565,88.7601,26154.0
2018-12-18 13:30:00,94.2,94.34,93.86,93.91,26583.0,88.7695,88.9015,88.4491,88.4963,26583.0
2018-12-18 14:00:00,93.98,94.21,93.87,94.12,20500.0,88.5622,88.779,88.4586,88.6941,20500.0
2018-12-18 14:30:00,94.09,94.17,93.38,93.45,31669.0,88.6659,88.7413,87.9968,88.0628,31669.0
2018-12-18 15:00:00,93.37,93.58,93.17,93.26,33098.0,87.9874,88.1853,87.7989,87.8837,33098.0
2018-12-18 15:30:00,93.3,94.07,93.3,93.58,101497.0,87.9214,88.647,87.9214,88.1853,101497.0
2018-12-19 09:30:00,93.29,94.49,92.72,94.01,37984.0,87.912,89.0428,87.3749,88.5905,37984.0
2018-12-19 10:00:00,94.11,94.46,93.76,93.9,27107.0,88.6847,89.0145,88.3549,88.4868,27107.0
2018-12-19 10:30:00,93.81,94.08,93.5,94.03,21871.0,88.402,88.6565,88.1099,88.6093,21871.0
2018-12-19 11:00:00,94.15,94.28,93.84,94.26,43283.0,88.7224,88.8449,88.4303,88.8261,43283.0
2018-12-19 11:30:00,94.31,94.31,93.93,94.28,11465.0,88.8732,88.8732,88.5151,88.8449,11465.0
2018-12-19 12:00:00,94.25,94.45,94.1,94.14,49163.0,88.8167,89.0051,88.6753,88.713,49163.0
2018-12-19 12:30:00,94.1,94.31,93.99,94.24,14610.0,88.6753,88.8732,88.5716,88.8072,14610.0
2018-12-19 13:00:00,94.21,94.31,94.1,94.16,12619.0,88.779,88.8732,88.6753,88.7318,12619.0
2018-12-19 13:30:00,94.31,94.74,94.3,94.7,28971.0,88.8732,89.2784,88.8638,89.2407,28971.0
2018-12-19 14:00:00,94.7,94.82,93.21,93.8,53495.0,89.2407,89.3538,87.8366,88.3926,53495.0
2018-12-19 14:30:00,93.79,94.16,92.12,92.51,58826.0,88.3832,88.7318,86.8094,87.177,58826.0
2018-12-19 15:00:00,92.36,92.54,91.38,91.93,108692.0,87.0356,87.2052,86.1121,86.6304,108692.0
2018-12-19 15:30:00,91.95,92.32,91.63,91.88,116521.0,86.6492,86.9979,86.3477,86.5833,116521.0
2018-12-20 09:30:00,91.82,93.07,91.82,92.86,34666.0,86.5267,87.7047,86.5267,87.5068,34666.0
2018-12-20 10:00:00,92.75,93.43,92.42,92.7,39315.0,87.4031,88.0439,87.0922,87.356,39315.0
2018-12-20 10:30:00,92.63,93.0,92.58,92.9,15775.0,87.29,87.6387,87.2429,87.5445,15775.0
2018-12-20 11:00:00,92.87,93.06,92.39,92.5,35418.0,87.5162,87.6953,87.0639,87.1675,35418.0
2018-12-20 11:30:00,92.42,92.86,91.81,92.49,60694.0,87.0922,87.5068,86.5173,87.1581,60694.0
2018-12-20 12:00:00,92.54,93.0,92.29,92.97,19277.0,87.2052,87.6387,86.9696,87.6104,19277.0
2018-12-20 12:30:00,92.94,92.99,92.47,92.67,30511.0,87.5822,87.6293,87.1393,87.3277,30511.0
2018-12-20 13:00:00,92.68,92.9,92.34,92.64,34169.0,87.3372,87.5445,87.0168,87.2995,34169.0
2018-12-20 13:30:00,92.6,92.7,92.2,92.44,27044.0,87.2618,87.356,86.8848,87.111,27044.0
2018-12-20 14:00:00,92.48,92.5,91.58,92.29,42649.0,87.1487,87.1675,86.3006,86.9696,42649.0
2018-12-20 14:30:00,92.25,92.88,92.19,92.37,33552.0,86.932,87.5256,86.8754,87.045,33552.0
2018-12-20 15:00:00,92.33,92.96,91.94,92.59,56610.0,87.0073,87.601,86.6398,87.2524,56610.0
2018-12-20 15:30:00,92.61,92.94,92.15,92.43,170800.0,87.2712,87.5822,86.8377,87.1016,170800.0
2018-12-21 09:30:00,93.2,94.1,92.76,93.53,214461.0,87.8272,88.6753,87.4125,88.1382,214461.0
2018-12-21 10:00:00,93.53,94.6,93.23,93.81,67156.0,88.1382,89.1465,87.8555,88.402,67156.0
2018-12-21 10:30:00,93.9,94.13,93.64,93.65,35812.0,88.4868,88.7036,88.2418,88.2512,35812.0
2018-12-21 11:00:00,93.62,93.72,93.11,93.66,39598.0,88.223,88.3172,87.7424,88.2607,39598.0
2018-12-21 11:30:00,93.65,93.79,93.29,93.39,31379.0,88.2512,88.3832,87.912,88.0062,31379.0
2018-12-21 12:00:00,93.39,93.41,92.7,92.7,77033.0,88.0062,88.0251,87.356,87.356,77033.0
2018-12-21 12:30:00,92.67,93.38,92.46,92.73,48320.0,87.3277,87.9968,87.1298,87.3843,48320.0
2018-12-21 13:00:00,92.73,93.21,92.64,93.06,29147.0,87.3843,87.8366,87.2995,87.6953,29147.0
2018-12-21 13:30:00,93.09,93.31,92.65,92.83,36168.0,87.7235,87.9308,87.3089,87.4785,36168.0
2018-12-21 14:00:00,92.76,93.0,92.52,92.62,35544.0,87.4125,87.6387,87.1864,87.2806,35544.0
2018-12-21 14:30:00,92.6,92.97,92.36,92.69,40159.0,87.2618,87.6104,87.0356,87.3466,40159.0
2018-12-21 15:00:00,92.66,92.66,91.46,91.5,53765.0,87.3183,87.3183,86.1875,86.2252,53765.0
2018-12-21 15:30:00,91.48,91.73,90.73,90.86,202683.0,86.2063,86.4419,85.4996,85.6221,202683.0
2018-12-24 09:30:00,90.84,91.03,89.14,89.4,28678.0,85.6032,85.7823,84.0012,84.2462,28678.0
2018-12-24 10:00:00,89.4,89.53,88.38,88.98,29299.0,84.2462,84.3688,83.285,83.8505,29299.0
2018-12-24 10:30:00,88.99,90.12,88.99,89.9,33684.0,83.8599,84.9247,83.8599,84.7174,33684.0
2018-12-24 11:00:00,89.95,90.29,89.68,89.86,34415.0,84.7645,85.0849,84.5101,84.6797,34415.0
2018-12-24 11:30:00,89.99,90.21,89.58,89.8,30065.0,84.8022,85.0096,84.4159,84.6232,30065.0
2018-12-24 12:00:00,89.83,90.09,89.52,89.79,30497.0,84.6515,84.8965,84.3593,84.6138,30497.0
2018-12-24 12:30:00,89.84,89.96,88.65,88.67,58673.0,84.6609,84.774,83.5395,83.5583,58673.0
2018-12-26 09:30:00,89.13,89.27,88.62,89.0,30225.0,83.9918,84.1237,83.5112,83.8693,30225.0
2018-12-26 10:00:00,89.0,89.67,88.62,89.37,44666.0,83.8693,84.5007,83.5112,84.218,44666.0
2018-12-26 10:30:00,89.41,89.42,88.86,89.18,21141.0,84.2557,84.2651,83.7374,84.0389,21141.0
2018-12-26 11:00:00,89.18,89.96,89.07,89.96,34227.0,84.0389,84.774,83.9353,84.774,34227.0
2018-12-26 11:30:00,90.0,90.51,89.85,90.51,23048.0,84.8117,85.2923,84.6703,85.2923,23048.0
2018-12-26 12:00:00,90.57,91.48,90.44,91.25,47509.0,85.3488,86.2063,85.2263,85.9896,47509.0
2018-12-26 12:30:00,91.19,91.89,91.19,91.3,51366.0,85.9331,86.5927,85.9331,86.0367,51366.0
2018-12-26 13:00:00,91.36,91.4,90.63,90.83,33921.0,86.0933,86.131,85.4053,85.5938,33921.0
2018-12-26 13:30:00,90.86,91.95,90.78,91.94,57081.0,85.6221,86.6492,85.5467,86.6398,57081.0
2018-12-26 14:00:00,91.94,91.98,91.5,91.78,34398.0,86.6398,86.6775,86.2252,86.489,34398.0
2018-12-26 14:30:00,91.78,92.0,91.48,91.65,52817.0,86.489,86.6964,86.2063,86.3665,52817.0
2018-12-26 15:00:00,91.68,91.92,91.29,91.91,63090.0,86.3948,86.621,86.0273,86.6116,63090.0
2018-12-26 15:30:00,91.94,92.73,91.92,92.66,91457.0,86.6398,87.3843,86.621,87.3183,91457.0
2018-12-27 09:30:00,91.64,92.28,91.31,91.68,38296.0,86.3571,86.9602,86.0461,86.3948,38296.0
2018-12-27 10:00:00,91.74,92.25,91.38,91.6,31258.0,86.4514,86.932,86.1121,86.3194,31258.0
2018-12-27 10:30:00,91.59,91.94,91.34,91.35,22191.0,86.31,86.6398,86.0744,86.0838,22191.0
2018-12-27 11:00:00,91.28,92.24,91.22,92.16,14185.0,86.0179,86.9225,85.9613,86.8471,14185.0
2018-12-27 11:30:00,92.36,92.54,91.76,92.07,14944.0,87.0356,87.2052,86.4702,86.7623,14944.0
2018-12-27 12:00:00,92.05,92.3,91.62,91.76,18754.0,86.7435,86.9791,86.3383,86.4702,18754.0
2018-12-27 12:30:00,91.67,91.86,91.46,91.86,7980.0,86.3854,86.5644,86.1875,86.5644,7980.0
2018-12-27 13:00:00,91.85,92.18,91.73,91.74,16999.0,86.555,86.866,86.4419,86.4514,16999.0
2018-12-27 13:30:00,91.65,91.82,91.01,91.29,24264.0,86.3665,86.5267,85.7634,86.0273,24264.0
2018-12-27 14:00:00,91.21,91.41,90.83,91.08,40958.0,85.9519,86.1404,85.5938,85.8294,40958.0
2018-12-27 14:30:00,91.12,91.73,90.95,91.66,14110.0,85.8671,86.4419,85.7069,86.376,14110.0
2018-12-27 15:00:00,91.73,92.67,91.36,92.63,19425.0,86.4419,87.3277,86.0933,87.29,19425.0
2018-12-27 15:30:00,92.49,93.8,92.34,93.8,80713.0,87.1581,88.3926,87.0168,88.3926,80713.0
2018-12-28 09:30:00,94.02,94.3,93.02,93.84,43360.0,88.5999,88.8638,87.6576,88.4303,43360.0
2018-12-28 10:00:00,94.08,94.17,93.56,93.57,30928.0,88.6565,88.7413,88.1664,88.1759,30928.0
2018-12-28 10:30:00,93.59,94.02,93.28,93.62,23063.0,88.1947,88.5999,87.9026,88.223,23063.0
2018-12-28 11:00:00,93.64,93.78,93.13,93.28,25159.0,88.2418,88.3737,87.7612,87.9026,25159.0
2018-12-28 11:30:00,93.35,93.65,93.21,93.63,14277.0,87.9685,88.2512,87.8366,88.2324,14277.0
2018-12-28 12:00:00,93.57,94.02,93.5,93.62,13248.0,88.1759,88.5999,88.1099,88.223,13248.0
2018-12-28 12:30:00,93.65,93.71,93.18,93.18,37238.0,88.2512,88.3078,87.8083,87.8083,37238.0
2018-12-28 13:00:00,93.25,93.57,93.03,93.06,11143.0,87.8743,88.1759,87.667,87.6953,11143.0
2018-12-28 13:30:00,93.05,93.37,92.81,93.07,13496.0,87.6858,87.9874,87.4597,87.7047,13496.0
2018-12-28 14:00:00,93.13,94.01,93.12,93.88,47446.0,87.7612,88.5905,87.7518,88.468,47446.0
2018-12-28 14:30:00,93.88,94.69,93.88,94.24,20926.0,88.468,89.2313,88.468,88.8072,20926.0
2018-12-28 15:00:00,94.31,94.42,93.21,93.43,28852.0,88.8732,88.9769,87.8366,88.0439,28852.0
2018-12-28 15:30:00,93.38,93.45,92.94,93.22,93583.0,87.9968,88.0628,87.5822,87.846,93583.0
2018-12-31 09:30:00,93.79,93.95,93.09,93.18,24031.0,88.3832,88.5339,87.7235,87.8083,24031.0
2018-12-31 10:00:00,93.22,93.72,93.22,93.4,26120.0,87.846,88.3172,87.846,88.0157,26120.0
2018-12-31 10:30:00,93.39,93.41,92.74,92.74,16665.0,88.0062,88.0251,87.3937,87.3937,16665.0
2018-12-31 11:00:00,92.86,92.87,92.36,92.68,24268.0,87.5068,87.5162,87.0356,87.3372,24268.0
2018-12-31 11:30:00,92.67,92.69,91.97,92.31,39802.0,87.3277,87.3466,86.6681,86.9885,39802.0
2018-12-31 12:00:00,92.31,92.75,92.31,92.54,14367.0,86.9885,87.4031,86.9885,87.2052,14367.0
2018-12-31 12:30:00,92.58,92.83,92.51,92.6,12637.0,87.2429,87.4785,87.177,87.2618,12637.0
2018-12-31 13:00:00,92.67,92.91,92.54,92.9,22067.0,87.3277,87.5539,87.2052,87.5445,22067.0
2018-12-31 13:30:00,92.91,92.98,92.64,92.72,35848.0,87.5539,87.6199,87.2995,87.3749,35848.0
2018-12-31 14:00:00,92.71,92.75,92.34,92.34,15838.0,87.3654,87.4031,87.0168,87.0168,15838.0
2018-12-31 14:30:00,92.34,92.81,92.28,92.57,11698.0,87.0168,87.4597,86.9602,87.2335,11698.0
2018-12-31 15:00:00,92.56,92.82,92.37,92.65,15285.0,87.2241,87.4691,87.045,87.3089,15285.0
2018-12-31 15:30:00,92.71,93.05,92.58,93.05,100435.0,87.3654,87.6858,87.2429,87.6858,100435.0
2019-01-02 09:30:00,91.5,92.02,91.33,91.92,43685.0,86.2252,86.7152,86.065,86.621,43685.0
2019-01-02 10:00:00,92.01,93.37,91.93,93.24,78087.0,86.7058,87.9874,86.6304,87.8649,78087.0
2019-01-02 10:30:00,93.3,93.59,92.89,93.24,36516.0,87.9214,88.1947,87.5351,87.8649,36516.0
2019-01-02 11:00:00,93.34,93.85,93.24,93.64,36643.0,87.9591,88.4397,87.8649,88.2418,36643.0
2019-01-02 11:30:00,93.66,93.91,93.43,93.53,29105.0,88.2607,88.4963,88.0439,88.1382,29105.0
2019-01-02 12:00:00,93.53,94.0,93.45,93.76,33286.0,88.1382,88.5811,88.0628,88.3549,33286.0
2019-01-02 12:30:00,93.76,94.06,93.59,93.89,41486.0,88.3549,88.6376,88.1947,88.4774,41486.0
2019-01-02 13:00:00,93.88,94.27,93.88,93.98,20760.0,88.468,88.8355,88.468,88.5622,20760.0
2019-01-02 13:30:00,94.02,94.07,93.67,94.04,8107.0,88.5999,88.647,88.2701,88.6188,8107.0
2019-01-02 14:00:00,94.04,94.04,93.12,93.12,54040.0,88.6188,88.6188,87.7518,87.7518,54040.0
2019-01-02 14:30:00,93.19,93.28,92.75,92.76,44311.0,87.8178,87.9026,87.4031,87.4125,44311.0
2019-01-02 15:00:00,92.67,92.94,92.44,92.64,35363.0,87.3277,87.5822,87.111,87.2995,35363.0
2019-01-02 15:30:00,92.64,93.27,92.5,93.24,93088.0,87.2995,87.8931,87.1675,87.8649,93088.0
2019-01-03 09:30:00,92.38,92.86,92.07,92.4,18173.0,87.0545,87.5068,86.7623,87.0733,18173.0
2019-01-03 10:00:00,92.21,92.24,90.96,91.36,25656.0,86.8943,86.9225,85.7163,86.0933,25656.0
2019-01-03 10:30:00,91.34,91.38,90.61,91.28,25326.0,86.0744,86.1121,85.3865,86.0179,25326.0
2019-01-03 11:00:00,91.29,91.61,91.03,91.38,19542.0,86.0273,86.3288,85.7823,86.1121,19542.0
2019-01-03 11:30:00,91.45,92.28,91.31,92.11,31804.0,86.1781,86.9602,86.0461,86.8,31804.0
2019-01-03 12:00:00,92.04,92.18,91.65,91.77,21205.0,86.7341,86.866,86.3665,86.4796,21205.0
2019-01-03 12:30:00,91.75,91.96,91.46,91.92,26600.0,86.4608,86.6587,86.1875,86.621,26600.0
2019-01-03 13:00:00,91.88,91.91,91.02,91.2,22914.0,86.5833,86.6116,85.7729,85.9425,22914.0
2019-01-03 13:30:00,91.21,91.67,91.15,91.27,23289.0,85.9519,86.3854,85.8954,86.0084,23289.0
2019-01-03 14:00:00,91.25,91.49,91.16,91.49,24377.0,85.9896,86.2158,85.9048,86.2158,24377.0
2019-01-03 14:30:00,91.49,91.63,90.66,90.83,28854.0,86.2158,86.3477,85.4336,85.5938,28854.0
2019-01-03 15:00:00,90.79,91.02,90.6,90.82,42542.0,85.5561,85.7729,85.3771,85.5844,42542.0
2019-01-03 15:30:00,90.85,91.25,90.76,90.89,100837.0,85.6127,85.9896,85.5278,85.6504,100837.0
2019-01-04 09:30:00,92.06,94.55,92.06,92.68,29201.0,86.7529,89.0994,86.7529,87.3372,29201.0
2019-01-04 10:00:00,92.83,93.42,92.59,93.39,45247.0,87.4785,88.0345,87.2524,88.0062,45247.0
2019-01-04 10:30:00,93.35,93.53,92.65,93.0,54276.0,87.9685,88.1382,87.3089,87.6387,54276.0
2019-01-04 11:00:00,93.0,93.31,92.71,92.95,49246.0,87.6387,87.9308,87.3654,87.5916,49246.0
2019-01-04 11:30:00,92.97,93.32,92.77,93.16,45821.0,87.6104,87.9403,87.422,87.7895,45821.0
2019-01-04 12:00:00,93.1,93.23,92.81,92.94,24831.0,87.7329,87.8555,87.4597,87.5822,24831.0
2019-01-04 12:30:00,92.94,93.29,92.75,93.14,25376.0,87.5822,87.912,87.4031,87.7706,25376.0
2019-01-04 13:00:00,93.17,93.37,93.16,93.28,44457.0,87.7989,87.9874,87.7895,87.9026,44457.0
2019-01-04 13:30:00,93.3,93.41,93.03,93.15,28044.0,87.9214,88.0251,87.667,87.7801,28044.0
2019-01-04 14:00:00,93.18,93.47,92.94,93.36,22020.0,87.8083,88.0816,87.5822,87.978,22020.0
2019-01-04 14:30:00,93.36,93.4,92.97,93.17,25034.0,87.978,88.0157,87.6104,87.7989,25034.0
2019-01-04 15:00:00,93.17,93.51,93.04,93.26,34553.0,87.7989,88.1193,87.6764,87.8837,34553.0
2019-01-04 15:30:00,93.24,93.54,93.15,93.33,130142.0,87.8649,88.1476,87.7801,87.9497,130142.0
2019-01-07 09:30:00,93.14,93.28,92.18,92.28,53992.0,87.7706,87.9026,86.866,86.9602,53992.0
2019-01-07 10:00:00,92.37,92.73,92.28,92.72,16995.0,87.045,87.3843,86.9602,87.3749,16995.0
2019-01-07 10:30:00,92.77,92.95,92.5,92.85,77080.0,87.422,87.5916,87.1675,87.4974,77080.0
2019-01-07 11:00:00,92.85,93.35,92.82,93.29,132454.0,87.4974,87.9685,87.4691,87.912,132454.0
2019-01-07 11:30:00,93.33,93.62,93.23,93.49,57566.0,87.9497,88.223,87.8555,88.1005,57566.0
2019-01-07 12:00:00,93.47,93.52,93.13,93.27,72274.0,88.0816,88.1287,87.7612,87.8931,72274.0
2019-01-07 12:30:00,93.3,93.84,93.27,93.79,125363.0,87.9214,88.4303,87.8931,88.3832,125363.0
2019-01-07 13:00:00,93.82,94.23,93.77,94.07,111234.0,88.4114,88.7978,88.3643,88.647,111234.0
2019-01-07 13:30:00,94.06,94.59,93.6,93.61,71321.0,88.6376,89.1371,88.2041,88.2135,71321.0
2019-01-07 14:00:00,93.62,93.81,93.43,93.43,31963.0,88.223,88.402,88.0439,88.0439,31963.0
2019-01-07 14:30:00,93.39,93.44,93.1,93.24,27061.0,88.0062,88.0533,87.7329,87.8649,27061.0
2019-01-07 15:00:00,93.26,93.55,93.24,93.42,30492.0,87.8837,88.157,87.8649,88.0345,30492.0
2019-01-07 15:30:00,93.46,93.5,93.19,93.23,132466.0,88.0722,88.1099,87.8178,87.8555,132466.0
2019-01-08 09:30:00,94.04,95.08,94.04,94.81,63008.0,88.6188,89.5988,88.6188,89.3444,63008.0
2019-01-08 10:00:00,94.8,94.86,93.95,93.95,40851.0,89.3349,89.3915,88.5339,88.5339,40851.0
2019-01-08 10:30:00,93.97,94.13,93.71,94.07,28725.0,88.5528,88.7036,88.3078,88.647,28725.0
2019-01-08 11:00:00,94.05,94.9,94.05,94.73,55811.0,88.6282,89.4292,88.6282,89.269,55811.0
2019-01-08 11:30:00,94.65,95.27,94.48,95.14,47013.0,89.1936,89.7779,89.0334,89.6553,47013.0
2019-01-08 12:00:00,95.21,95.34,94.87,95.17,61443.0,89.7213,89.8438,89.4009,89.6836,61443.0
2019-01-08 12:30:00,95.23,95.33,94.88,95.22,36431.0,89.7402,89.8344,89.4103,89.7307,36431.0
2019-01-08 13:00:00,95.21,95.32,94.85,95.27,47634.0,89.7213,89.825,89.3821,89.7779,47634.0
2019-01-08 13:30:00,95.3,95.37,94.95,95.27,63242.0,89.8061,89.8721,89.4763,89.7779,63242.0
2019-01-08 14:00:00,95.24,95.34,95.14,95.21,38036.0,89.7496,89.8438,89.6553,89.7213,38036.0
2019-01-08 14:30:00,95.17,95.29,94.96,95.1,47089.0,89.6836,89.7967,89.4857,89.6177,47089.0
2019-01-08 15:00:00,95.06,95.46,95.06,95.46,58722.0,89.58,89.9569,89.58,89.9569,58722.0
2019-01-08 15:30:00,95.47,95.95,95.43,95.87,130260.0,89.9663,90.4187,89.9286,90.3433,130260.0
2019-01-09 09:30:00,96.35,97.0,95.75,96.19,68922.0,90.7956,91.4081,90.2302,90.6448,68922.0
2019-01-09 10:00:00,96.17,96.77,96.17,96.35,89208.0,90.626,91.1914,90.626,90.7956,89208.0
2019-01-09 10:30:00,96.32,96.42,95.96,96.1,53506.0,90.7673,90.8616,90.4281,90.56,53506.0
2019-01-09 11:00:00,96.06,96.28,95.56,95.83,140601.0,90.5223,90.7296,90.0511,90.3056,140601.0
2019-01-09 11:30:00,95.83,96.52,95.68,96.4,40097.0,90.3056,90.9558,90.1642,90.8427,40097.0
2019-01-09 12:00:00,96.44,96.67,96.36,96.41,54018.0,90.8804,91.0971,90.805,90.8521,54018.0
2019-01-09 12:30:00,96.41,96.59,96.36,96.45,45348.0,90.8521,91.0218,90.805,90.8898,45348.0
2019-01-09 13:00:00,96.46,96.6,96.25,96.54,34358.0,90.8993,91.0312,90.7014,90.9746,34358.0
2019-01-09 13:30:00,96.58,96.73,96.42,96.55,41033.0,91.0123,91.1537,90.8616,90.9841,41033.0
2019-01-09 14:00:00,96.57,96.85,96.44,96.58,31596.0,91.0029,91.2668,90.8804,91.0123,31596.0
2019-01-09 14:30:00,96.53,97.0,96.5,96.92,24085.0,90.9652,91.4081,90.9369,91.3327,24085.0
2019-01-09 15:00:00,96.88,97.14,96.84,97.02,47854.0,91.295,91.5401,91.2573,91.427,47854.0
2019-01-09 15:30:00,97.0,97.12,96.83,96.98,120906.0,91.4081,91.5212,91.2479,91.3893,120906.0
2019-01-10 09:30:00,96.53,96.74,96.22,96.52,17631.0,90.9652,91.1631,90.6731,90.9558,17631.0
2019-01-10 10:00:00,96.47,96.67,95.88,96.25,20016.0,90.9087,91.0971,90.3527,90.7014,20016.0
2019-01-10 10:30:00,96.22,96.38,95.99,96.34,13647.0,90.6731,90.8239,90.4563,90.7862,13647.0
2019-01-10 11:00:00,96.31,96.42,96.22,96.29,20325.0,90.7579,90.8616,90.6731,90.7391,20325.0
2019-01-10 11:30:00,96.28,96.7,96.28,96.7,14809.0,90.7296,91.1254,90.7296,91.1254,14809.0
2019-01-10 12:00:00,96.75,96.94,96.63,96.94,12185.0,91.1725,91.3516,91.0595,91.3516,12185.0
2019-01-10 12:30:00,97.01,97.14,96.73,97.04,19566.0,91.4175,91.5401,91.1537,91.4458,19566.0
2019-01-10 13:00:00,97.03,97.07,96.54,96.58,18695.0,91.4364,91.4741,90.9746,91.0123,18695.0
2019-01-10 13:30:00,96.6,96.63,96.16,96.53,50219.0,91.0312,91.0595,90.6165,90.9652,50219.0
2019-01-10 14:00:00,96.54,97.1,96.53,96.94,16026.0,90.9746,91.5024,90.9652,91.3516,16026.0
2019-01-10 14:30:00,96.99,97.15,96.82,97.15,45298.0,91.3987,91.5495,91.2385,91.5495,45298.0
2019-01-10 15:00:00,97.17,97.37,97.09,97.1,50471.0,91.5683,91.7568,91.4929,91.5024,50471.0
2019-01-10 15:30:00,97.08,97.19,96.9,97.1,93917.0,91.4835,91.5872,91.3139,91.5024,93917.0
2019-01-11 09:30:00,96.4,96.81,96.08,96.48,43822.0,90.8427,91.2291,90.5412,90.9181,43822.0
2019-01-11 10:00:00,96.48,96.62,96.18,96.26,38883.0,90.9181,91.05,90.6354,90.7108,38883.0
2019-01-11 10:30:00,96.22,96.78,96.18,96.78,15137.0,90.6731,91.2008,90.6354,91.2008,15137.0
2019-01-11 11:00:00,96.74,96.87,96.49,96.8,20229.0,91.1631,91.2856,90.9275,91.2197,20229.0
2019-01-11 11:30:00,96.79,97.37,96.73,97.19,21755.0,91.2102,91.7568,91.1537,91.5872,21755.0
2019-01-11 12:00:00,97.07,97.5,97.07,97.36,14082.0,91.4741,91.8793,91.4741,91.7474,14082.0
2019-01-11 12:30:00,97.34,97.66,97.3,97.4,17321.0,91.7285,92.0301,91.6908,91.7851,17321.0
2019-01-11 13:00:00,97.37,97.43,97.14,97.24,17430.0,91.7568,91.8133,91.5401,91.6343,17430.0
2019-01-11 13:30:00,97.2,97.36,97.05,97.32,19456.0,91.5966,91.7474,91.4552,91.7097,19456.0
2019-01-11 14:00:00,97.33,97.45,97.27,97.32,26727.0,91.7191,91.8322,91.6626,91.7097,26727.0
2019-01-11 14:30:00,97.34,97.55,97.25,97.47,53973.0,91.7285,91.9264,91.6437,91.851,53973.0
2019-01-11 15:00:00,97.47,97.68,97.23,97.26,50937.0,91.851,92.0489,91.6249,91.6531,50937.0
2019-01-11 15:30:00,97.25,97.7,97.25,97.46,72704.0,91.6437,92.0678,91.6437,91.8416,72704.0
2019-01-14 09:30:00,96.7,97.92,96.25,97.62,43328.0,91.1254,92.2751,90.7014,91.9924,43328.0
2019-01-14 10:00:00,97.7,98.19,97.55,97.89,19757.0,92.0678,92.5295,91.9264,92.2468,19757.0
2019-01-14 10:30:00,97.81,97.92,97.36,97.46,26199.0,92.1714,92.2751,91.7474,91.8416,26199.0
2019-01-14 11:00:00,97.43,97.53,97.16,97.21,39290.0,91.8133,91.9076,91.5589,91.606,39290.0
2019-01-14 11:30:00,97.19,97.55,97.16,97.46,140921.0,91.5872,91.9264,91.5589,91.8416,140921.0
2019-01-14 12:00:00,97.43,98.07,97.34,97.9,30388.0,91.8133,92.4164,91.7285,92.2562,30388.0
2019-01-14 12:30:00,97.91,97.94,97.6,97.6,10534.0,92.2657,92.2939,91.9735,91.9735,10534.0
2019-01-14 13:00:00,97.59,97.83,97.49,97.62,14432.0,91.9641,92.1903,91.8699,91.9924,14432.0
2019-01-14 13:30:00,97.67,97.97,97.64,97.68,15859.0,92.0395,92.3222,92.0112,92.0489,15859.0
2019-01-14 14:00:00,97.67,98.04,97.63,98.04,36160.0,92.0395,92.3882,92.0018,92.3882,36160.0
2019-01-14 14:30:00,98.04,98.24,98.04,98.18,21823.0,92.3882,92.5766,92.3882,92.5201,21823.0
2019-01-14 15:00:00,98.22,98.27,98.09,98.11,33813.0,92.5578,92.6049,92.4353,92.4541,33813.0
2019-01-14 15:30:00,98.09,98.19,97.97,98.01,88849.0,92.4353,92.5295,92.3222,92.3599,88849.0
2019-01-15 09:30:00,97.91,98.14,96.81,97.16,82421.0,92.2657,92.4824,91.2291,91.5589,82421.0
2019-01-15 10:00:00,97.24,97.59,96.8,96.83,35198.0,91.6343,91.9641,91.2197,91.2479,35198.0
2019-01-15 10:30:00,96.89,96.97,96.64,96.91,65802.0,91.3045,91.3799,91.0689,91.3233,65802.0
2019-01-15 11:00:00,97.0,97.12,96.81,96.93,32110.0,91.4081,91.5212,91.2291,91.3422,32110.0
2019-01-15 11:30:00,96.88,97.22,96.82,97.16,16963.0,91.295,91.6154,91.2385,91.5589,16963.0
2019-01-15 12:00:00,97.13,97.5,97.13,97.31,16941.0,91.5306,91.8793,91.5306,91.7003,16941.0
2019-01-15 12:30:00,97.33,97.37,97.12,97.22,23355.0,91.7191,91.7568,91.5212,91.6154,23355.0
2019-01-15 13:00:00,97.21,97.27,97.09,97.2,18652.0,91.606,91.6626,91.4929,91.5966,18652.0
2019-01-15 13:30:00,97.18,97.34,97.14,97.22,17448.0,91.5777,91.7285,91.5401,91.6154,17448.0
2019-01-15 14:00:00,97.2,97.27,96.78,96.83,27365.0,91.5966,91.6626,91.2008,91.2479,27365.0
2019-01-15 14:30:00,96.8,96.99,96.66,96.85,109888.0,91.2197,91.3987,91.0877,91.2668,109888.0
2019-01-15 15:00:00,96.82,96.98,96.76,96.89,70885.0,91.2385,91.3893,91.182,91.3045,70885.0
2019-01-15 15:30:00,96.9,97.14,96.74,97.07,77810.0,91.3139,91.5401,91.1631,91.4741,77810.0
2019-01-16 09:30:00,97.29,98.32,96.78,97.93,21063.0,91.6814,92.652,91.2008,92.2845,21063.0
2019-01-16 10:00:00,97.99,98.11,97.66,97.72,21757.0,92.341,92.4541,92.0301,92.0866,21757.0
2019-01-16 10:30:00,97.65,97.76,97.43,97.54,19339.0,92.0207,92.1243,91.8133,91.917,19339.0
2019-01-16 11:00:00,97.55,97.59,97.26,97.43,24881.0,91.9264,91.9641,91.6531,91.8133,24881.0
2019-01-16 11:30:00,97.39,97.54,96.76,96.96,22286.0,91.7756,91.917,91.182,91.3704,22286.0
2019-01-16 12:00:00,97.03,97.48,96.95,97.43,51656.0,91.4364,91.8605,91.361,91.8133,51656.0
2019-01-16 12:30:00,97.45,97.47,97.11,97.16,33615.0,91.8322,91.851,91.5118,91.5589,33615.0
2019-01-16 13:00:00,97.17,97.21,96.89,96.94,66844.0,91.5683,91.606,91.3045,91.3516,66844.0
2019-01-16 13:30:00,96.93,97.08,96.89,96.91,24338.0,91.3422,91.4835,91.3045,91.3233,24338.0
2019-01-16 14:00:00,96.9,97.02,96.77,96.91,22256.0,91.3139,91.427,91.1914,91.3233,22256.0
2019-01-16 14:30:00,96.95,96.95,96.77,96.84,26150.0,91.361,91.361,91.1914,91.2573,26150.0
2019-01-16 15:00:00,96.84,97.01,96.83,96.88,36953.0,91.2573,91.4175,91.2479,91.295,36953.0
2019-01-16 15:30:00,96.9,97.08,96.81,96.95,136558.0,91.3139,91.4835,91.2291,91.361,136558.0
2019-01-17 09:30:00,98.25,100.05,98.04,99.9,179218.0,92.5861,94.2823,92.3882,94.1409,179218.0
2019-01-17 10:00:00,99.98,100.02,99.04,99.28,77057.0,94.2163,94.254,93.3305,93.5567,77057.0
2019-01-17 10:30:00,99.29,99.29,98.15,98.51,75052.0,93.5661,93.5661,92.4918,92.8311,75052.0
2019-01-17 11:00:00,98.5,98.84,98.41,98.66,36113.0,92.8216,93.142,92.7368,92.9724,36113.0
2019-01-17 11:30:00,98.66,98.92,98.53,98.71,49898.0,92.9724,93.2174,92.8499,93.0195,49898.0
2019-01-17 12:00:00,98.73,99.21,98.73,98.88,34993.0,93.0384,93.4907,93.0384,93.1797,34993.0
2019-01-17 12:30:00,98.89,98.97,98.63,98.95,31437.0,93.1892,93.2646,92.9442,93.2457,31437.0
2019-01-17 13:00:00,98.96,99.43,98.8,99.4,43322.0,93.2551,93.698,93.1044,93.6698,43322.0
2019-01-17 13:30:00,99.38,99.52,99.32,99.52,47816.0,93.6509,93.7828,93.5944,93.7828,47816.0
2019-01-17 14:00:00,99.52,99.77,99.31,99.55,61109.0,93.7828,94.0184,93.585,93.8111,61109.0
2019-01-17 14:30:00,99.61,100.52,99.51,99.84,73669.0,93.8677,94.7252,93.7734,94.0844,73669.0
2019-01-17 15:00:00,99.84,99.91,99.46,99.91,74218.0,94.0844,94.1504,93.7263,94.1504,74218.0
2019-01-17 15:30:00,99.91,100.13,99.67,100.02,132298.0,94.1504,94.3577,93.9242,94.254,132298.0
2019-01-18 09:30:00,108.8,109.41,105.0,106.49,328566.0,102.5279,103.1027,98.9469,100.351,328566.0
2019-01-18 10:00:00,106.64,107.08,105.36,106.03,225474.0,100.4924,100.907,99.2862,99.9176,225474.0
2019-01-18 10:30:00,106.1,106.68,105.84,106.66,91520.0,99.9835,100.5301,99.7385,100.5112,91520.0
2019-01-18 11:00:00,106.66,107.49,106.28,107.35,153641.0,100.5112,101.2934,100.1531,101.1615,153641.0
2019-01-18 11:30:00,107.3,107.44,106.26,106.41,85910.0,101.1143,101.2463,100.1343,100.2757,85910.0
2019-01-18 12:00:00,106.46,106.88,106.17,106.68,39839.0,100.3228,100.7186,100.0495,100.5301,39839.0
2019-01-18 12:30:00,106.64,106.69,105.6,105.95,92505.0,100.4924,100.5395,99.5123,99.8422,92505.0
2019-01-18 13:00:00,105.93,106.41,105.78,106.2,38290.0,99.8233,100.2757,99.682,100.0778,38290.0
2019-01-18 13:30:00,106.24,106.37,105.94,106.22,38797.0,100.1155,100.238,99.8327,100.0966,38797.0
2019-01-18 14:00:00,106.26,106.4,105.72,105.9,57738.0,100.1343,100.2662,99.6254,99.7951,57738.0
2019-01-18 14:30:00,105.84,105.9,105.06,105.4,58076.0,99.7385,99.7951,99.0035,99.3239,58076.0
2019-01-18 15:00:00,105.45,105.58,105.1,105.31,68318.0,99.371,99.4935,99.0412,99.2391,68318.0
2019-01-18 15:30:00,105.31,106.23,105.24,106.11,206702.0,99.2391,100.106,99.1731,99.9929,206702.0
2019-01-22 09:30:00,105.56,105.92,104.67,105.53,83120.0,99.4747,99.8139,98.636,99.4464,83120.0
2019-01-22 10:00:00,105.52,105.55,104.9,105.23,61940.0,99.437,99.4652,98.8527,99.1637,61940.0
2019-01-22 10:30:00,105.2,105.21,104.68,104.93,101467.0,99.1354,99.1448,98.6454,98.881,101467.0
2019-01-22 11:00:00,104.89,104.93,104.19,104.73,61873.0,98.8433,98.881,98.1836,98.6925,61873.0
2019-01-22 11:30:00,104.68,105.01,104.29,104.59,51972.0,98.6454,98.9564,98.2779,98.5606,51972.0
2019-01-22 12:00:00,104.6,104.61,103.95,104.14,72933.0,98.57,98.5794,97.9575,98.1365,72933.0
2019-01-22 12:30:00,104.15,104.49,104.07,104.26,61305.0,98.1459,98.4663,98.0705,98.2496,61305.0
2019-01-22 13:00:00,104.25,104.27,103.36,103.65,41882.0,98.2402,98.259,97.4015,97.6748,41882.0
2019-01-22 13:30:00,103.6,104.13,103.56,103.59,45496.0,97.6276,98.1271,97.5899,97.6182,45496.0
2019-01-22 14:00:00,103.56,103.95,103.47,103.62,21192.0,97.5899,97.9575,97.5051,97.6465,21192.0
2019-01-22 14:30:00,103.56,103.82,103.22,103.44,47700.0,97.5899,97.835,97.2695,97.4769,47700.0
2019-01-22 15:00:00,103.44,103.63,103.27,103.44,39371.0,97.4769,97.6559,97.3167,97.4769,39371.0
2019-01-22 15:30:00,103.47,103.81,103.11,103.81,163439.0,97.5051,97.8255,97.1659,97.8255,163439.0
2019-01-23 09:30:00,103.81,104.19,102.47,102.53,81817.0,97.8255,98.1836,96.5628,96.6193,81817.0
2019-01-23 10:00:00,102.42,102.7,101.95,101.96,40028.0,96.5157,96.7795,96.0728,96.0822,40028.0
2019-01-23 10:30:00,101.92,102.09,100.79,100.86,115501.0,96.0445,96.2047,94.9796,95.0456,115501.0
2019-01-23 11:00:00,100.82,101.86,100.68,101.18,121419.0,95.0079,95.988,94.876,95.3472,121419.0
2019-01-23 11:30:00,101.16,101.43,101.05,101.27,70544.0,95.3283,95.5827,95.2246,95.432,70544.0
2019-01-23 12:00:00,101.27,101.43,100.88,101.34,45891.0,95.432,95.5827,95.0644,95.4979,45891.0
2019-01-23 12:30:00,101.32,101.87,101.32,101.75,37605.0,95.4791,95.9974,95.4791,95.8843,37605.0
2019-01-23 13:00:00,101.73,101.78,101.5,101.67,30181.0,95.8654,95.9126,95.6487,95.8089,30181.0
2019-01-23 13:30:00,101.59,101.97,101.59,101.77,26917.0,95.7335,96.0916,95.7335,95.9031,26917.0
2019-01-23 14:00:00,101.84,102.13,101.8,102.13,40539.0,95.9691,96.2424,95.9314,96.2424,40539.0
2019-01-23 14:30:00,102.12,102.19,101.77,101.94,40489.0,96.233,96.2989,95.9031,96.0633,40489.0
2019-01-23 15:00:00,102.0,102.24,101.85,102.09,49418.0,96.1199,96.346,95.9785,96.2047,49418.0
2019-01-23 15:30:00,102.1,102.17,101.77,101.9,141897.0,96.2141,96.2801,95.9031,96.0256,141897.0
2019-01-24 09:30:00,102.37,103.62,101.89,102.04,43713.0,96.4686,97.6465,96.0162,96.1576,43713.0
2019-01-24 10:00:00,101.93,102.75,101.91,102.7,37984.0,96.0539,96.8266,96.0351,96.7795,37984.0
2019-01-24 10:30:00,102.8,103.05,102.73,102.98,42116.0,96.8738,97.1093,96.8078,97.0434,42116.0
2019-01-24 11:00:00,102.93,103.64,102.79,103.58,80810.0,96.9963,97.6653,96.8643,97.6088,80810.0
2019-01-24 11:30:00,103.61,103.77,103.27,103.6,56797.0,97.6371,97.7878,97.3167,97.6276,56797.0
2019-01-24 12:00:00,103.59,103.59,102.99,103.41,45835.0,97.6182,97.6182,97.0528,97.4486,45835.0
2019-01-24 12:30:00,103.39,103.42,103.14,103.22,61370.0,97.4297,97.458,97.1942,97.2695,61370.0
2019-01-24 13:00:00,103.19,103.23,102.71,102.83,56292.0,97.2413,97.279,96.7889,96.902,56292.0
2019-01-24 13:30:00,102.84,102.89,102.55,102.56,29776.0,96.9115,96.9586,96.6382,96.6476,29776.0
2019-01-24 14:00:00,102.56,102.64,102.44,102.55,23201.0,96.6476,96.723,96.5345,96.6382,23201.0
2019-01-24 14:30:00,102.51,102.57,102.35,102.39,24755.0,96.6005,96.657,96.4497,96.4874,24755.0
2019-01-24 15:00:00,102.38,102.72,102.38,102.66,45789.0,96.478,96.7984,96.478,96.7418,45789.0
2019-01-24 15:30:00,102.62,102.76,102.35,102.73,177525.0,96.7041,96.8361,96.4497,96.8078,177525.0
2019-01-25 09:30:00,103.42,103.99,102.88,103.57,53810.0,97.458,97.9952,96.9491,97.5994,53810.0
2019-01-25 10:00:00,103.65,104.23,103.65,104.11,71789.0,97.6748,98.2213,97.6748,98.1082,71789.0
2019-01-25 10:30:00,104.1,104.68,104.08,104.64,46107.0,98.0988,98.6454,98.08,98.6077,46107.0
2019-01-25 11:00:00,104.61,104.81,103.98,104.28,71956.0,98.5794,98.7679,97.9857,98.2684,71956.0
2019-01-25 11:30:00,104.27,104.55,104.22,104.38,56506.0,98.259,98.5229,98.2119,98.3627,56506.0
2019-01-25 12:00:00,104.37,104.38,103.96,104.13,27971.0,98.3533,98.3627,97.9669,98.1271,27971.0
2019-01-25 12:30:00,104.1,104.26,103.77,104.21,34144.0,98.0988,98.2496,97.7878,98.2025,34144.0
2019-01-25 13:00:00,104.21,104.26,104.02,104.16,34883.0,98.2025,98.2496,98.0234,98.1554,34883.0
2019-01-25 13:30:00,104.15,104.31,104.05,104.3,24742.0,98.1459,98.2967,98.0517,98.2873,24742.0
2019-01-25 14:00:00,104.28,104.49,104.0,104.1,22753.0,98.2684,98.4663,98.0046,98.0988,22753.0
2019-01-25 14:30:00,104.16,104.29,104.01,104.22,33107.0,98.1554,98.2779,98.014,98.2119,33107.0
2019-01-25 15:00:00,104.2,104.33,104.17,104.24,48309.0,98.1931,98.3156,98.1648,98.2307,48309.0
2019-01-25 15:30:00,104.26,104.45,104.18,104.37,168215.0,98.2496,98.4286,98.1742,98.3533,168215.0
2019-01-28 09:30:00,102.88,103.57,101.89,103.41,36781.0,96.9491,97.5994,96.0162,97.4486,36781.0
2019-01-28 10:00:00,103.45,104.33,103.32,104.15,19313.0,97.4863,98.3156,97.3638,98.1459,19313.0
2019-01-28 10:30:00,104.11,104.74,104.11,104.45,60136.0,98.1082,98.7019,98.1082,98.4286,60136.0
2019-01-28 11:00:00,104.41,104.8,104.35,104.71,56698.0,98.3909,98.7585,98.3344,98.6737,56698.0
2019-01-28 11:30:00,104.76,104.81,104.34,104.39,52242.0,98.7208,98.7679,98.325,98.3721,52242.0
2019-01-28 12:00:00,104.39,104.71,104.27,104.47,38081.0,98.3721,98.6737,98.259,98.4475,38081.0
2019-01-28 12:30:00,104.43,104.47,104.33,104.39,41203.0,98.4098,98.4475,98.3156,98.3721,41203.0
2019-01-28 13:00:00,104.34,104.42,104.07,104.24,49841.0,98.325,98.4004,98.0705,98.2307,49841.0
2019-01-28 13:30:00,104.28,104.57,104.24,104.5,23205.0,98.2684,98.5417,98.2307,98.4758,23205.0
2019-01-28 14:00:00,104.55,104.58,104.05,104.12,37435.0,98.5229,98.5511,98.0517,98.1177,37435.0
2019-01-28 14:30:00,104.11,104.28,104.05,104.21,32514.0,98.1082,98.2684,98.0517,98.2025,32514.0
2019-01-28 15:00:00,104.23,104.55,104.18,104.32,44505.0,98.2213,98.5229,98.1742,98.3061,44505.0
2019-01-28 15:30:00,104.29,104.57,104.18,104.45,152189.0,98.2779,98.5417,98.1742,98.4286,152189.0
2019-01-29 09:30:00,104.55,105.46,104.5,105.16,37400.0,98.5229,99.3804,98.4758,99.0977,37400.0
2019-01-29 10:00:00,105.12,105.17,104.83,105.16,67291.0,99.06,99.1071,98.7867,99.0977,67291.0
2019-01-29 10:30:00,105.21,105.25,104.47,104.65,54409.0,99.1448,99.1825,98.4475,98.6171,54409.0
2019-01-29 11:00:00,104.65,104.92,104.42,104.79,29600.0,98.6171,98.8715,98.4004,98.749,29600.0
2019-01-29 11:30:00,104.91,105.37,104.91,105.31,17495.0,98.8621,99.2956,98.8621,99.2391,17495.0
2019-01-29 12:00:00,105.29,105.52,105.11,105.2,20414.0,99.2202,99.437,99.0506,99.1354,20414.0
2019-01-29 12:30:00,105.2,105.5,105.11,105.3,30369.0,99.1354,99.4181,99.0506,99.2296,30369.0
2019-01-29 13:00:00,105.26,105.46,105.21,105.32,17506.0,99.1919,99.3804,99.1448,99.2485,17506.0
2019-01-29 13:30:00,105.32,105.36,105.12,105.3,14778.0,99.2485,99.2862,99.06,99.2296,14778.0
2019-01-29 14:00:00,105.3,105.39,105.24,105.34,14834.0,99.2296,99.3145,99.1731,99.2673,14834.0
2019-01-29 14:30:00,105.3,105.42,105.22,105.28,21332.0,99.2296,99.3427,99.1543,99.2108,21332.0
2019-01-29 15:00:00,105.29,105.29,105.06,105.16,24954.0,99.2202,99.2202,99.0035,99.0977,24954.0
2019-01-29 15:30:00,105.16,105.34,105.08,105.29,94272.0,99.0977,99.2673,99.0223,99.2202,94272.0
2019-01-30 09:30:00,105.24,105.34,104.6,104.68,92576.0,99.1731,99.2673,98.57,98.6454,92576.0
2019-01-30 10:00:00,104.81,105.2,104.71,105.2,91205.0,98.7679,99.1354,98.6737,99.1354,91205.0
2019-01-30 10:30:00,105.23,105.64,105.23,105.48,18386.0,99.1637,99.55,99.1637,99.3993,18386.0
2019-01-30 11:00:00,105.54,105.93,105.52,105.83,23309.0,99.4558,99.8233,99.437,99.7291,23309.0
2019-01-30 11:30:00,105.79,105.9,105.4,105.58,38057.0,99.6914,99.7951,99.3239,99.4935,38057.0
2019-01-30 12:00:00,105.61,106.05,105.6,105.99,32848.0,99.5218,99.9364,99.5123,99.8799,32848.0
2019-01-30 12:30:00,105.94,105.98,105.76,105.87,24445.0,99.8327,99.8704,99.6631,99.7668,24445.0
2019-01-30 13:00:00,105.88,106.21,105.74,105.87,36614.0,99.7762,100.0872,99.6443,99.7668,36614.0
2019-01-30 13:30:00,105.83,106.02,105.72,105.89,49202.0,99.7291,99.9081,99.6254,99.7856,49202.0
2019-01-30 14:00:00,105.89,107.51,105.84,107.27,111787.0,99.7856,101.3122,99.7385,101.0861,111787.0
2019-01-30 14:30:00,107.22,107.46,106.9,107.4,39419.0,101.039,101.2651,100.7374,101.2086,39419.0
2019-01-30 15:00:00,107.41,107.43,106.73,106.73,81709.0,101.218,101.2369,100.5772,100.5772,81709.0
2019-01-30 15:30:00,106.71,107.04,106.66,107.01,113859.0,100.5584,100.8693,100.5112,100.8411,113859.0
2019-01-31 09:30:00,107.18,107.37,106.35,106.42,53416.0,101.0013,101.1803,100.2191,100.2851,53416.0
2019-01-31 10:00:00,106.35,107.05,106.17,107.0,74727.0,100.2191,100.8788,100.0495,100.8316,74727.0
2019-01-31 10:30:00,106.97,107.26,106.86,106.99,49215.0,100.8034,101.0767,100.6997,100.8222,49215.0
2019-01-31 11:00:00,107.09,107.37,106.99,107.05,42924.0,100.9165,101.1803,100.8222,100.8788,42924.0
2019-01-31 11:30:00,107.05,107.17,106.89,107.05,52284.0,100.8788,100.9918,100.728,100.8788,52284.0
2019-01-31 12:00:00,107.06,107.16,106.47,106.5,81434.0,100.8882,100.9824,100.3322,100.3605,81434.0
2019-01-31 12:30:00,106.52,106.7,106.35,106.39,92152.0,100.3793,100.5489,100.2191,100.2568,92152.0
2019-01-31 13:00:00,106.39,106.64,106.35,106.59,43852.0,100.2568,100.4924,100.2191,100.4453,43852.0
2019-01-31 13:30:00,106.56,106.62,106.47,106.57,35716.0,100.417,100.4735,100.3322,100.4264,35716.0
2019-01-31 14:00:00,106.59,106.82,106.47,106.58,31036.0,100.4453,100.662,100.3322,100.4359,31036.0
2019-01-31 14:30:00,106.58,106.95,106.54,106.88,39210.0,100.4359,100.7845,100.3982,100.7186,39210.0
2019-01-31 15:00:00,106.89,106.89,106.56,106.73,56860.0,100.728,100.728,100.417,100.5772,56860.0
2019-01-31 15:30:00,106.73,107.24,106.7,107.06,219219.0,100.5772,101.0578,100.5489,100.8882,219219.0
2019-02-01 09:30:00,107.09,107.79,106.73,106.98,40192.0,100.9165,101.5761,100.5772,100.8128,40192.0
2019-02-01 10:00:00,106.97,108.01,106.97,107.79,65359.0,100.8034,101.7834,100.8034,101.5761,65359.0
2019-02-01 10:30:00,107.81,107.86,106.64,106.81,61100.0,101.5949,101.6421,100.4924,100.6526,61100.0
2019-02-01 11:00:00,106.74,107.33,106.6,107.3,25996.0,100.5866,101.1426,100.4547,101.1143,25996.0
2019-02-01 11:30:00,107.26,107.39,107.1,107.37,21515.0,101.0767,101.1992,100.9259,101.1803,21515.0
2019-02-01 12:00:00,107.4,107.44,106.95,107.19,31568.0,101.2086,101.2463,100.7845,101.0107,31568.0
2019-02-01 12:30:00,107.14,107.27,106.85,107.2,22300.0,100.9636,101.0861,100.6903,101.0201,22300.0
2019-02-01 13:00:00,107.21,107.45,107.16,107.35,22401.0,101.0295,101.2557,100.9824,101.1615,22401.0
2019-02-01 13:30:00,107.35,107.51,107.33,107.42,27430.0,101.1615,101.3122,101.1426,101.2274,27430.0
2019-02-01 14:00:00,107.4,107.41,107.2,107.28,23007.0,101.2086,101.218,101.0201,101.0955,23007.0
2019-02-01 14:30:00,107.27,107.41,107.18,107.27,35665.0,101.0861,101.218,101.0013,101.0861,35665.0
2019-02-01 15:00:00,107.27,107.45,107.18,107.45,50578.0,101.0861,101.2557,101.0013,101.2557,50578.0
2019-02-01 15:30:00,107.45,107.9,107.42,107.81,129168.0,101.2557,101.6798,101.2274,101.5949,129168.0
2019-02-04 09:30:00,108.01,108.06,107.02,107.2,46223.0,101.7834,101.8305,100.8505,101.0201,46223.0
2019-02-04 10:00:00,107.11,107.24,106.69,106.83,24439.0,100.9353,101.0578,100.5395,100.6714,24439.0
2019-02-04 10:30:00,106.86,107.23,106.86,107.17,13873.0,100.6997,101.0484,100.6997,100.9918,13873.0
2019-02-04 11:00:00,107.17,107.28,107.03,107.17,22681.0,100.9918,101.0955,100.8599,100.9918,22681.0
2019-02-04 11:30:00,107.16,107.34,107.16,107.26,13201.0,100.9824,101.152,100.9824,101.0767,13201.0
2019-02-04 12:00:00,107.25,107.33,107.15,107.2,23558.0,101.0672,101.1426,100.973,101.0201,23558.0
2019-02-04 12:30:00,107.2,107.2,106.95,107.11,11662.0,101.0201,101.0201,100.7845,100.9353,11662.0
2019-02-04 13:00:00,107.1,107.52,107.03,107.41,24976.0,100.9259,101.3217,100.8599,101.218,24976.0
2019-02-04 13:30:00,107.47,107.98,107.44,107.83,14728.0,101.2745,101.7551,101.2463,101.6138,14728.0
2019-02-04 14:00:00,107.84,108.13,107.76,108.01,23298.0,101.6232,101.8965,101.5478,101.7834,23298.0
2019-02-04 14:30:00,108.01,108.15,107.95,108.15,28197.0,101.7834,101.9153,101.7269,101.9153,28197.0
2019-02-04 15:00:00,108.16,108.28,107.86,107.87,60108.0,101.9248,102.0378,101.6421,101.6515,60108.0
2019-02-04 15:30:00,107.85,108.66,107.83,108.66,150608.0,101.6326,102.3959,101.6138,102.3959,150608.0
2019-02-05 09:30:00,108.64,108.88,108.02,108.71,19769.0,102.3771,102.6033,101.7928,102.4431,19769.0
2019-02-05 10:00:00,108.78,109.14,108.78,108.99,53739.0,102.509,102.8483,102.509,102.7069,53739.0
2019-02-05 10:30:00,108.98,109.61,108.98,109.48,36804.0,102.6975,103.2912,102.6975,103.1687,36804.0
2019-02-05 11:00:00,109.5,109.72,109.2,109.21,69271.0,103.1875,103.3948,102.9048,102.9142,69271.0
2019-02-05 11:30:00,109.26,109.99,109.26,109.67,55298.0,102.9614,103.6493,102.9614,103.3477,55298.0
2019-02-05 12:00:00,109.67,109.67,109.34,109.45,47367.0,103.3477,103.3477,103.0367,103.1404,47367.0
2019-02-05 12:30:00,109.45,109.63,109.16,109.2,23816.0,103.1404,103.31,102.8671,102.9048,23816.0
2019-02-05 13:00:00,109.21,109.3,109.07,109.21,19444.0,102.9142,102.999,102.7823,102.9142,19444.0
2019-02-05 13:30:00,109.21,109.29,109.04,109.14,20043.0,102.9142,102.9896,102.754,102.8483,20043.0
2019-02-05 14:00:00,109.16,109.42,109.1,109.16,26845.0,102.8671,103.1121,102.8106,102.8671,26845.0
2019-02-05 14:30:00,109.16,109.16,108.96,109.01,33537.0,102.8671,102.8671,102.6786,102.7258,33537.0
2019-02-05 15:00:00,109.03,109.15,108.79,109.15,35324.0,102.7446,102.8577,102.5184,102.8577,35324.0
2019-02-05 15:30:00,109.12,109.68,109.12,109.54,165297.0,102.8294,103.3571,102.8294,103.2252,165297.0
2019-02-06 09:30:00,109.29,110.24,109.0,109.7,187065.0,102.9896,103.8849,102.7163,103.376,187065.0
2019-02-06 10:00:00,109.7,110.07,108.92,109.25,80595.0,103.376,103.7247,102.641,102.9519,80595.0
2019-02-06 10:30:00,109.28,109.57,109.04,109.3,35438.0,102.9802,103.2535,102.754,102.999,35438.0
2019-02-06 11:00:00,109.29,109.44,108.78,108.97,24409.0,102.9896,103.131,102.509,102.6881,24409.0
2019-02-06 11:30:00,108.95,109.11,108.69,108.86,18100.0,102.6692,102.82,102.4242,102.5844,18100.0
2019-02-06 12:00:00,108.8,108.95,108.56,108.7,24930.0,102.5279,102.6692,102.3017,102.4336,24930.0
2019-02-06 12:30:00,108.71,108.81,108.58,108.68,24827.0,102.4431,102.5373,102.3206,102.4148,24827.0
2019-02-06 13:00:00,108.69,108.88,108.46,108.49,156906.0,102.4242,102.6033,102.2075,102.2357,156906.0
2019-02-06 13:30:00,108.51,108.58,108.27,108.51,30547.0,102.2546,102.3206,102.0284,102.2546,30547.0
2019-02-06 14:00:00,108.48,108.48,108.1,108.32,15479.0,102.2263,102.2263,101.8682,102.0755,15479.0
2019-02-06 14:30:00,108.3,108.7,108.19,108.69,30062.0,102.0567,102.4336,101.953,102.4242,30062.0
2019-02-06 15:00:00,108.66,108.78,108.46,108.61,32916.0,102.3959,102.509,102.2075,102.3488,32916.0
2019-02-06 15:30:00,108.64,108.96,108.44,108.63,528007.0,102.3771,102.6786,102.1886,102.3677,528007.0
2019-02-07 09:30:00,107.97,109.08,107.97,108.65,38089.0,101.9887,103.0372,101.9887,102.631,38089.0
2019-02-07 10:00:00,108.56,109.17,108.36,108.95,234813.0,102.546,103.1222,102.3571,102.9144,234813.0
2019-02-07 10:30:00,108.94,109.13,108.31,108.57,20999.0,102.905,103.0844,102.3099,102.5555,20999.0
2019-02-07 11:00:00,108.51,108.58,107.96,108.07,254748.0,102.4988,102.5649,101.9793,102.0832,254748.0
2019-02-07 11:30:00,108.02,108.02,107.49,107.62,63951.0,102.0359,102.0359,101.5353,101.6581,63951.0
2019-02-07 12:00:00,107.54,108.0,107.47,107.78,16305.0,101.5825,102.017,101.5164,101.8092,16305.0
2019-02-07 12:30:00,107.77,108.22,107.7,107.79,78700.0,101.7998,102.2249,101.7337,101.8187,78700.0
2019-02-07 13:00:00,107.79,108.24,107.77,108.16,65375.0,101.8187,102.2437,101.7998,102.1682,65375.0
2019-02-07 13:30:00,108.2,108.55,108.14,108.46,74032.0,102.206,102.5366,102.1493,102.4516,74032.0
2019-02-07 14:00:00,108.41,108.66,108.25,108.66,18267.0,102.4043,102.6405,102.2532,102.6405,18267.0
2019-02-07 14:30:00,108.71,108.71,108.39,108.59,211881.0,102.6877,102.6877,102.3854,102.5744,211881.0
2019-02-07 15:00:00,108.56,108.81,108.33,108.49,22925.0,102.546,102.7822,102.3288,102.4799,22925.0
2019-02-07 15:30:00,108.47,108.93,108.29,108.89,375499.0,102.461,102.8955,102.291,102.8577,375499.0
2019-02-08 09:30:00,108.54,109.15,108.08,108.33,18765.0,102.5271,103.1033,102.0926,102.3288,18765.0
2019-02-08 10:00:00,108.36,108.49,106.92,107.41,310781.0,102.3571,102.4799,100.9969,101.4597,310781.0
2019-02-08 10:30:00,107.31,107.49,106.63,106.83,39550.0,101.3653,101.5353,100.7229,100.9119,39550.0
2019-02-08 11:00:00,106.83,107.13,106.54,107.08,26105.0,100.9119,101.1952,100.6379,101.148,26105.0
2019-02-08 11:30:00,107.07,107.42,106.96,107.33,37562.0,101.1386,101.4692,101.0347,101.3842,37562.0
2019-02-08 12:00:00,107.39,107.58,107.25,107.5,21046.0,101.4408,101.6203,101.3086,101.5447,21046.0
2019-02-08 12:30:00,107.54,107.93,107.54,107.87,24902.0,101.5825,101.9509,101.5825,101.8942,24902.0
2019-02-08 13:00:00,107.85,108.16,107.73,107.91,24070.0,101.8754,102.1682,101.762,101.932,24070.0
2019-02-08 13:30:00,107.84,108.31,107.84,108.31,31647.0,101.8659,102.3099,101.8659,102.3099,31647.0
2019-02-08 14:00:00,108.31,108.84,108.31,108.79,45257.0,102.3099,102.8105,102.3099,102.7633,45257.0
2019-02-08 14:30:00,108.82,109.15,108.67,108.89,41057.0,102.7916,103.1033,102.6499,102.8577,41057.0
2019-02-08 15:00:00,108.86,109.29,108.77,108.94,70733.0,102.8294,103.2356,102.7444,102.905,70733.0
2019-02-08 15:30:00,108.95,109.45,108.83,109.36,292317.0,102.9144,103.3867,102.8011,103.3017,292317.0
2019-02-11 09:30:00,109.39,109.77,108.93,109.19,51222.0,103.33,103.689,102.8955,103.1411,51222.0
2019-02-11 10:00:00,109.18,109.26,108.66,108.74,48212.0,103.1317,103.2072,102.6405,102.7161,48212.0
2019-02-11 10:30:00,108.76,109.2,108.66,109.19,30841.0,102.7349,103.1506,102.6405,103.1411,30841.0
2019-02-11 11:00:00,109.19,109.48,108.9,109.4,38745.0,103.1411,103.4151,102.8672,103.3395,38745.0
2019-02-11 11:30:00,109.38,109.57,109.31,109.53,57384.0,103.3206,103.5001,103.2545,103.4623,57384.0
2019-02-11 12:00:00,109.53,109.66,109.42,109.54,205916.0,103.4623,103.5851,103.3584,103.4717,205916.0
2019-02-11 12:30:00,109.56,109.73,108.92,108.95,114404.0,103.4906,103.6512,102.8861,102.9144,114404.0
2019-02-11 13:00:00,108.95,109.14,108.94,109.08,17448.0,102.9144,103.0939,102.905,103.0372,17448.0
2019-02-11 13:30:00,109.08,109.23,109.05,109.19,39361.0,103.0372,103.1789,103.0089,103.1411,39361.0
2019-02-11 14:00:00,109.19,109.3,109.13,109.25,34779.0,103.1411,103.245,103.0844,103.1978,34779.0
2019-02-11 14:30:00,109.28,109.33,109.17,109.26,40718.0,103.2261,103.2734,103.1222,103.2072,40718.0
2019-02-11 15:00:00,109.3,109.69,109.28,109.67,35955.0,103.245,103.6134,103.2261,103.5945,35955.0
2019-02-11 15:30:00,109.68,109.76,109.36,109.66,122539.0,103.604,103.6795,103.3017,103.5851,122539.0
2019-02-12 09:30:00,110.12,111.27,110.08,110.83,58505.0,104.0196,105.1059,103.9818,104.6903,58505.0
2019-02-12 10:00:00,110.83,111.07,110.61,110.98,57968.0,104.6903,104.917,104.4825,104.832,57968.0
2019-02-12 10:30:00,111.01,111.49,110.93,111.4,16976.0,104.8603,105.3137,104.7847,105.2287,16976.0
2019-02-12 11:00:00,111.41,111.65,111.31,111.6,22231.0,105.2381,105.4648,105.1437,105.4176,22231.0
2019-02-12 11:30:00,111.56,111.65,111.4,111.55,67523.0,105.3798,105.4648,105.2287,105.3704,67523.0
2019-02-12 12:00:00,111.55,111.64,110.97,111.19,20133.0,105.3704,105.4554,104.8225,105.0303,20133.0
2019-02-12 12:30:00,111.22,111.34,111.01,111.26,27134.0,105.0587,105.172,104.8603,105.0964,27134.0
2019-02-12 13:00:00,111.26,111.26,110.97,111.01,14927.0,105.0964,105.0964,104.8225,104.8603,14927.0
2019-02-12 13:30:00,111.02,111.43,110.99,111.31,17767.0,104.8697,105.257,104.8414,105.1437,17767.0
2019-02-12 14:00:00,111.29,111.39,111.14,111.25,16220.0,105.1248,105.2192,104.9831,105.087,16220.0
2019-02-12 14:30:00,111.24,111.28,111.03,111.05,13196.0,105.0776,105.1153,104.8792,104.8981,13196.0
2019-02-12 15:00:00,111.03,111.28,111.01,111.25,21338.0,104.8792,105.1153,104.8603,105.087,21338.0
2019-02-12 15:30:00,111.25,111.6,111.25,111.5,125633.0,105.087,105.4176,105.087,105.3232,125633.0
2019-02-13 09:30:00,109.03,111.03,108.74,110.89,196876.0,102.99,104.8792,102.7161,104.7469,196876.0
2019-02-13 10:00:00,110.88,111.05,110.24,110.45,46299.0,104.7375,104.8981,104.133,104.3313,46299.0
2019-02-13 10:30:00,110.45,111.12,110.31,110.91,76365.0,104.3313,104.9642,104.1991,104.7658,76365.0
2019-02-13 11:00:00,110.97,110.98,110.51,110.54,34665.0,104.8225,104.832,104.388,104.4163,34665.0
2019-02-13 11:30:00,110.51,110.86,110.41,110.67,35167.0,104.388,104.7186,104.2935,104.5391,35167.0
2019-02-13 12:00:00,110.68,110.79,110.51,110.75,38270.0,104.5486,104.6525,104.388,104.6147,38270.0
2019-02-13 12:30:00,110.73,110.78,110.65,110.68,15294.0,104.5958,104.643,104.5202,104.5486,15294.0
2019-02-13 13:00:00,110.67,110.92,110.63,110.91,20925.0,104.5391,104.7753,104.5013,104.7658,20925.0
2019-02-13 13:30:00,110.91,110.93,110.73,110.8,15862.0,104.7658,104.7847,104.5958,104.6619,15862.0
2019-02-13 14:00:00,110.78,110.89,110.59,110.61,31125.0,104.643,104.7469,104.4636,104.4825,31125.0
2019-02-13 14:30:00,110.6,110.74,110.44,110.72,35702.0,104.473,104.6053,104.3219,104.5864,35702.0
2019-02-13 15:00:00,110.72,111.08,110.63,111.06,37106.0,104.5864,104.9264,104.5013,104.9075,37106.0
2019-02-13 15:30:00,111.06,111.29,111.04,111.07,173181.0,104.9075,105.1248,104.8886,104.917,173181.0
2019-02-14 09:30:00,110.29,111.57,109.93,111.57,60284.0,104.1802,105.3893,103.8401,105.3893,60284.0
2019-02-14 10:00:00,111.5,112.0,111.28,111.95,27400.0,105.3232,105.7955,105.1153,105.7482,27400.0
2019-02-14 10:30:00,112.02,112.17,111.69,111.97,38389.0,105.8143,105.956,105.5026,105.7671,38389.0
2019-02-14 11:00:00,112.0,112.31,111.72,112.12,28475.0,105.7955,106.0883,105.531,105.9088,28475.0
2019-02-14 11:30:00,112.12,112.21,111.61,112.11,102379.0,105.9088,105.9938,105.4271,105.8994,102379.0
2019-02-14 12:00:00,112.12,112.29,111.89,112.29,94771.0,105.9088,106.0694,105.6915,106.0694,94771.0
2019-02-14 12:30:00,112.33,112.59,112.11,112.27,76546.0,106.1072,106.3528,105.8994,106.0505,76546.0
2019-02-14 13:00:00,112.29,112.41,112.13,112.24,31745.0,106.0694,106.1827,105.9183,106.0222,31745.0
2019-02-14 13:30:00,112.28,112.4,112.2,112.25,31015.0,106.0599,106.1733,105.9844,106.0316,31015.0
2019-02-14 14:00:00,112.22,112.23,112.0,112.12,26663.0,106.0033,106.0127,105.7955,105.9088,26663.0
2019-02-14 14:30:00,112.12,112.25,111.96,112.1,29418.0,105.9088,106.0316,105.7577,105.8899,29418.0
2019-02-14 15:00:00,112.1,112.49,112.1,112.24,42326.0,105.8899,106.2583,105.8899,106.0222,42326.0
2019-02-14 15:30:00,112.26,112.5,112.05,112.1,210170.0,106.0411,106.2678,105.8427,105.8899,210170.0
2019-02-15 09:30:00,112.96,113.26,112.44,113.06,160786.0,106.7023,106.9857,106.2111,106.7967,160786.0
2019-02-15 10:00:00,113.04,113.37,112.97,113.29,66186.0,106.7778,107.0896,106.7117,107.014,66186.0
2019-02-15 10:30:00,113.37,113.76,113.32,113.62,40707.0,107.0896,107.458,107.0423,107.3257,40707.0
2019-02-15 11:00:00,113.62,113.74,113.11,113.46,34498.0,107.3257,107.4391,106.844,107.1746,34498.0
2019-02-15 11:30:00,113.44,113.7,113.28,113.62,30626.0,107.1557,107.4013,107.0045,107.3257,30626.0
2019-02-15 12:00:00,113.67,113.86,113.31,113.76,52734.0,107.3729,107.5524,107.0329,107.458,52734.0
2019-02-15 12:30:00,113.8,113.86,113.74,113.83,24534.0,107.4957,107.5524,107.4391,107.5241,24534.0
2019-02-15 13:00:00,113.86,113.88,113.72,113.79,50346.0,107.5524,107.5713,107.4202,107.4863,50346.0
2019-02-15 13:30:00,113.8,113.85,113.42,113.65,74286.0,107.4957,107.543,107.1368,107.354,74286.0
2019-02-15 14:00:00,113.68,113.79,113.28,113.28,128698.0,107.3824,107.4863,107.0045,107.0045,128698.0
2019-02-15 14:30:00,113.31,113.31,113.07,113.27,55722.0,107.0329,107.0329,106.8062,106.9951,55722.0
2019-02-15 15:00:00,113.21,113.29,112.73,112.74,207193.0,106.9384,107.014,106.485,106.4945,207193.0
2019-02-15 15:30:00,112.73,113.81,112.72,113.6,299083.0,106.485,107.5052,106.4756,107.3068,299083.0
2019-02-19 09:30:00,113.38,113.74,112.6,112.87,57940.0,107.099,107.4391,106.3622,106.6173,57940.0
2019-02-19 10:00:00,112.88,113.28,112.86,112.93,179125.0,106.6267,107.0045,106.6078,106.6739,179125.0
2019-02-19 10:30:00,112.92,113.11,112.62,112.62,79054.0,106.6645,106.844,106.3811,106.3811,79054.0
2019-02-19 11:00:00,112.65,112.88,112.59,112.88,38564.0,106.4094,106.6267,106.3528,106.6267,38564.0
2019-02-19 11:30:00,112.93,113.29,112.88,113.24,23263.0,106.6739,107.014,106.6267,106.9668,23263.0
2019-02-19 12:00:00,113.23,113.42,113.17,113.26,31745.0,106.9573,107.1368,106.9006,106.9857,31745.0
2019-02-19 12:30:00,113.26,113.54,113.26,113.49,22811.0,106.9857,107.2501,106.9857,107.2029,22811.0
2019-02-19 13:00:00,113.49,113.77,113.39,113.72,20895.0,107.2029,107.4674,107.1085,107.4202,20895.0
2019-02-19 13:30:00,113.75,114.28,113.69,114.22,28945.0,107.4485,107.9491,107.3918,107.8925,28945.0
2019-02-19 14:00:00,114.17,114.28,114.0,114.23,25612.0,107.8452,107.9491,107.6847,107.9019,25612.0
2019-02-19 14:30:00,114.23,114.4,114.17,114.2,29476.0,107.9019,108.0625,107.8452,107.8736,29476.0
2019-02-19 15:00:00,114.19,114.19,113.82,113.89,38701.0,107.8641,107.8641,107.5146,107.5808,38701.0
2019-02-19 15:30:00,113.88,114.07,113.7,113.83,134940.0,107.5713,107.7508,107.4013,107.5241,134940.0
2019-02-20 09:30:00,113.81,114.43,113.61,114.09,21781.0,107.5052,108.0908,107.3163,107.7697,21781.0
2019-02-20 10:00:00,113.97,114.46,113.94,114.32,24061.0,107.6563,108.1192,107.628,107.9869,24061.0
2019-02-20 10:30:00,114.38,114.42,113.81,113.81,25424.0,108.0436,108.0814,107.5052,107.5052,25424.0
2019-02-20 11:00:00,113.81,113.99,113.72,113.91,28572.0,107.5052,107.6752,107.4202,107.5996,28572.0
2019-02-20 11:30:00,113.95,114.1,113.78,114.06,18448.0,107.6374,107.7791,107.4768,107.7413,18448.0
2019-02-20 12:00:00,114.06,114.06,113.51,113.57,25917.0,107.7413,107.7413,107.2218,107.2785,25917.0
2019-02-20 12:30:00,113.6,113.82,113.51,113.72,23909.0,107.3068,107.5146,107.2218,107.4202,23909.0
2019-02-20 13:00:00,113.7,114.05,113.68,114.03,37100.0,107.4013,107.7319,107.3824,107.713,37100.0
2019-02-20 13:30:00,114.04,114.22,113.93,114.03,21224.0,107.7224,107.8925,107.6185,107.713,21224.0
2019-02-20 14:00:00,114.06,114.1,113.23,113.36,45677.0,107.7413,107.7791,106.9573,107.0801,45677.0
2019-02-20 14:30:00,113.38,113.54,113.32,113.49,64494.0,107.099,107.2501,107.0423,107.2029,64494.0
2019-02-20 15:00:00,113.51,113.66,113.42,113.63,40485.0,107.2218,107.3635,107.1368,107.3352,40485.0
2019-02-20 15:30:00,113.64,113.81,113.57,113.8,102398.0,107.3446,107.5052,107.2785,107.4957,102398.0
2019-02-21 09:30:00,113.79,113.79,112.46,112.46,65119.0,107.4863,107.4863,106.23,106.23,65119.0
2019-02-21 10:00:00,112.45,112.56,111.77,111.8,47380.0,106.2205,106.3244,105.5782,105.6065,47380.0
2019-02-21 10:30:00,111.86,112.0,111.63,111.69,58323.0,105.6632,105.7955,105.446,105.5026,58323.0
2019-02-21 11:00:00,111.69,111.9,111.49,111.49,33750.0,105.5026,105.701,105.3137,105.3137,33750.0
2019-02-21 11:30:00,111.49,112.02,111.49,111.96,33223.0,105.3137,105.8143,105.3137,105.7577,33223.0
2019-02-21 12:00:00,111.95,112.04,111.87,111.91,23552.0,105.7482,105.8332,105.6727,105.7104,23552.0
2019-02-21 12:30:00,111.93,112.05,111.88,112.0,36841.0,105.7293,105.8427,105.6821,105.7955,36841.0
2019-02-21 13:00:00,112.03,112.03,111.9,111.95,20879.0,105.8238,105.8238,105.701,105.7482,20879.0
2019-02-21 13:30:00,111.94,112.01,111.84,111.92,22783.0,105.7388,105.8049,105.6443,105.7199,22783.0
2019-02-21 14:00:00,111.92,111.94,111.68,111.69,32680.0,105.7199,105.7388,105.4932,105.5026,32680.0
2019-02-21 14:30:00,111.68,111.68,111.17,111.26,38165.0,105.4932,105.4932,105.0114,105.0964,38165.0
2019-02-21 15:00:00,111.26,111.32,111.09,111.09,35805.0,105.0964,105.1531,104.9359,104.9359,35805.0
2019-02-21 15:30:00,111.07,111.59,110.77,111.45,236877.0,104.917,105.4082,104.6336,105.2759,236877.0
2019-02-22 09:30:00,111.63,111.63,109.31,109.73,100252.0,105.446,105.446,103.2545,103.6512,100252.0
2019-02-22 10:00:00,109.68,110.02,109.52,109.84,68906.0,103.604,103.9251,103.4528,103.7551,68906.0
2019-02-22 10:30:00,109.91,110.03,109.39,109.39,84638.0,103.8212,103.9346,103.33,103.33,84638.0
2019-02-22 11:00:00,109.37,109.54,109.05,109.09,82249.0,103.3111,103.4717,103.0089,103.0467,82249.0
2019-02-22 11:30:00,109.14,109.23,108.7,109.03,118650.0,103.0939,103.1789,102.6783,102.99,118650.0
2019-02-22 12:00:00,109.02,109.14,108.62,108.7,37475.0,102.9805,103.0939,102.6027,102.6783,37475.0
2019-02-22 12:30:00,108.72,108.96,108.71,108.84,23953.0,102.6972,102.9239,102.6877,102.8105,23953.0
2019-02-22 13:00:00,108.83,109.0,108.79,108.95,27483.0,102.8011,102.9616,102.7633,102.9144,27483.0
2019-02-22 13:30:00,108.95,109.3,108.95,109.16,38517.0,102.9144,103.245,102.9144,103.1128,38517.0
2019-02-22 14:00:00,109.16,109.24,109.1,109.13,49534.0,103.1128,103.1884,103.0561,103.0844,49534.0
2019-02-22 14:30:00,109.14,109.14,108.67,108.76,66880.0,103.0939,103.0939,102.6499,102.7349,66880.0
2019-02-22 15:00:00,108.74,108.88,108.59,108.66,146552.0,102.7161,102.8483,102.5744,102.6405,146552.0
2019-02-22 15:30:00,108.65,109.21,108.62,109.1,325890.0,102.631,103.16,102.6027,103.0561,325890.0
2019-02-25 09:30:00,109.64,110.38,108.65,109.86,67396.0,103.5662,104.2652,102.631,103.774,67396.0
2019-02-25 10:00:00,109.82,109.97,109.31,109.31,38278.0,103.7362,103.8779,103.2545,103.2545,38278.0
2019-02-25 10:30:00,109.31,109.35,108.9,108.98,42446.0,103.2545,103.2923,102.8672,102.9428,42446.0
2019-02-25 11:00:00,108.97,109.04,108.8,108.91,17204.0,102.9333,102.9994,102.7727,102.8766,17204.0
2019-02-25 11:30:00,109.01,109.24,108.95,109.08,19707.0,102.9711,103.1884,102.9144,103.0372,19707.0
2019-02-25 12:00:00,109.05,109.1,108.95,109.0,20330.0,103.0089,103.0561,102.9144,102.9616,20330.0
2019-02-25 12:30:00,109.0,109.03,108.83,108.88,10200.0,102.9616,102.99,102.8011,102.8483,10200.0
2019-02-25 13:00:00,108.86,108.89,108.5,108.57,17953.0,102.8294,102.8577,102.4893,102.5555,17953.0
2019-02-25 13:30:00,108.57,108.58,108.32,108.48,24379.0,102.5555,102.5649,102.3193,102.4705,24379.0
2019-02-25 14:00:00,108.49,108.57,108.45,108.5,26176.0,102.4799,102.5555,102.4421,102.4893,26176.0
2019-02-25 14:30:00,108.52,108.52,107.94,107.98,56965.0,102.5082,102.5082,101.9604,101.9982,56965.0
2019-02-25 15:00:00,108.0,108.21,107.77,107.79,61439.0,102.017,102.2154,101.7998,101.8187,61439.0
2019-02-25 15:30:00,107.81,107.9,107.31,107.4,224010.0,101.8376,101.9226,101.3653,101.4503,224010.0
2019-02-26 09:30:00,107.49,107.79,107.19,107.61,30760.0,101.5353,101.8187,101.2519,101.6486,30760.0
2019-02-26 10:00:00,107.52,107.83,107.34,107.64,52135.0,101.5636,101.8565,101.3936,101.677,52135.0
2019-02-26 10:30:00,107.64,108.0,107.64,107.76,33557.0,101.677,102.017,101.677,101.7903,33557.0
2019-02-26 11:00:00,107.75,108.54,107.73,108.53,46844.0,101.7809,102.5271,101.762,102.5177,46844.0
2019-02-26 11:30:00,108.51,108.77,108.38,108.45,31172.0,102.4988,102.7444,102.376,102.4421,31172.0
2019-02-26 12:00:00,108.44,108.92,108.38,108.91,33973.0,102.4327,102.8861,102.376,102.8766,33973.0
2019-02-26 12:30:00,108.91,108.96,108.54,108.57,23830.0,102.8766,102.9239,102.5271,102.5555,23830.0
2019-02-26 13:00:00,108.59,108.71,108.41,108.64,19585.0,102.5744,102.6877,102.4043,102.6216,19585.0
2019-02-26 13:30:00,108.66,108.66,108.41,108.52,20661.0,102.6405,102.6405,102.4043,102.5082,20661.0
2019-02-26 14:00:00,108.53,108.85,108.49,108.53,41520.0,102.5177,102.82,102.4799,102.5177,41520.0
2019-02-26 14:30:00,108.53,108.8,108.53,108.65,24429.0,102.5177,102.7727,102.5177,102.631,24429.0
2019-02-26 15:00:00,108.67,108.68,108.29,108.3,27835.0,102.6499,102.6594,102.291,102.3004,27835.0
2019-02-26 15:30:00,108.27,108.4,108.0,108.02,72727.0,102.2721,102.3949,102.017,102.0359,72727.0
2019-02-27 09:30:00,107.66,108.09,107.46,107.74,22665.0,101.6959,102.1021,101.507,101.7714,22665.0
2019-02-27 10:00:00,107.73,107.8,107.26,107.46,10685.0,101.762,101.8281,101.318,101.507,10685.0
2019-02-27 10:30:00,107.44,107.56,107.06,107.09,14600.0,101.4881,101.6014,101.1291,101.1575,14600.0
2019-02-27 11:00:00,107.16,107.42,107.13,107.2,24440.0,101.2236,101.4692,101.1952,101.2614,24440.0
2019-02-27 11:30:00,107.15,107.32,106.93,107.32,58029.0,101.2141,101.3747,101.0063,101.3747,58029.0
2019-02-27 12:00:00,107.35,107.48,107.3,107.44,19154.0,101.4031,101.5259,101.3558,101.4881,19154.0
2019-02-27 12:30:00,107.47,107.51,107.27,107.36,16054.0,101.5164,101.5542,101.3275,101.4125,16054.0
2019-02-27 13:00:00,107.38,107.63,107.34,107.38,18069.0,101.4314,101.6675,101.3936,101.4314,18069.0
2019-02-27 13:30:00,107.36,107.41,107.1,107.1,17653.0,101.4125,101.4597,101.1669,101.1669,17653.0
2019-02-27 14:00:00,107.1,107.41,106.95,107.34,21848.0,101.1669,101.4597,101.0252,101.3936,21848.0
2019-02-27 14:30:00,107.35,107.44,107.19,107.28,17550.0,101.4031,101.4881,101.2519,101.3369,17550.0
2019-02-27 15:00:00,107.27,107.37,107.12,107.13,17683.0,101.3275,101.4219,101.1858,101.1952,17683.0
2019-02-27 15:30:00,107.08,107.15,106.88,107.01,55553.0,101.148,101.2141,100.9591,101.0819,55553.0
2019-02-28 09:30:00,106.85,106.94,106.04,106.09,17317.0,100.9308,101.0158,100.1656,100.2129,17317.0
2019-02-28 10:00:00,106.05,106.53,105.88,106.31,47688.0,100.1751,100.6285,100.0145,100.4207,47688.0
2019-02-28 10:30:00,106.36,106.84,106.35,106.6,30928.0,100.4679,100.9213,100.4585,100.6946,30928.0
2019-02-28 11:00:00,106.57,106.69,106.26,106.65,24644.0,100.6663,100.7796,100.3734,100.7418,24644.0
2019-02-28 11:30:00,106.63,107.03,106.51,106.51,55999.0,100.7229,101.1008,100.6096,100.6096,55999.0
2019-02-28 12:00:00,106.53,106.91,106.4,106.88,28574.0,100.6285,100.9874,100.5057,100.9591,28574.0
2019-02-28 12:30:00,106.87,107.23,106.79,107.23,28875.0,100.9496,101.2897,100.8741,101.2897,28875.0
2019-02-28 13:00:00,107.23,107.33,107.14,107.25,27271.0,101.2897,101.3842,101.2047,101.3086,27271.0
2019-02-28 13:30:00,107.22,107.28,107.02,107.02,12633.0,101.2803,101.3369,101.0913,101.0913,12633.0
2019-02-28 14:00:00,106.95,107.18,106.92,107.18,15988.0,101.0252,101.2425,100.9969,101.2425,15988.0
2019-02-28 14:30:00,107.16,107.3,106.98,107.3,25736.0,101.2236,101.3558,101.0536,101.3558,25736.0
2019-02-28 15:00:00,107.3,107.47,107.29,107.41,35826.0,101.3558,101.5164,101.3464,101.4597,35826.0
2019-02-28 15:30:00,107.4,107.83,107.4,107.67,144720.0,101.4503,101.8565,101.4503,101.7053,144720.0
2019-03-01 09:30:00,107.79,108.68,107.79,108.52,35880.0,101.8187,102.6594,101.8187,102.5082,35880.0
2019-03-01 10:00:00,108.61,108.61,107.89,108.08,20908.0,102.5933,102.5933,101.9131,102.0926,20908.0
2019-03-01 10:30:00,108.1,108.1,107.5,107.83,51731.0,102.1115,102.1115,101.5447,101.8565,51731.0
2019-03-01 11:00:00,107.84,107.86,107.26,107.3,19739.0,101.8659,101.8848,101.318,101.3558,19739.0
2019-03-01 11:30:00,107.26,107.48,106.91,106.94,23670.0,101.318,101.5259,100.9874,101.0158,23670.0
2019-03-01 12:00:00,106.9,107.49,106.9,107.4,78449.0,100.978,101.5353,100.978,101.4503,78449.0
2019-03-01 12:30:00,107.39,107.51,107.08,107.37,11507.0,101.4408,101.5542,101.148,101.4219,11507.0
2019-03-01 13:00:00,107.37,107.37,107.13,107.27,10526.0,101.4219,101.4219,101.1952,101.3275,10526.0
2019-03-01 13:30:00,107.29,107.43,107.22,107.34,11948.0,101.3464,101.4786,101.2803,101.3936,11948.0
2019-03-01 14:00:00,107.35,107.55,107.27,107.51,13475.0,101.4031,101.592,101.3275,101.5542,13475.0
2019-03-01 14:30:00,107.5,107.58,107.14,107.26,21328.0,101.5447,101.6203,101.2047,101.318,21328.0
2019-03-01 15:00:00,107.26,107.32,107.14,107.16,16971.0,101.318,101.3747,101.2047,101.2236,16971.0
2019-03-01 15:30:00,107.18,107.4,107.12,107.23,73508.0,101.2425,101.4503,101.1858,101.2897,73508.0
2019-03-04 09:30:00,108.05,108.57,108.02,108.49,48138.0,102.0643,102.5555,102.0359,102.4799,48138.0
2019-03-04 10:00:00,108.48,108.79,108.41,108.42,44579.0,102.4705,102.7633,102.4043,102.4138,44579.0
2019-03-04 10:30:00,108.4,108.4,107.52,107.73,18657.0,102.3949,102.3949,101.5636,101.762,18657.0
2019-03-04 11:00:00,107.69,107.72,106.88,106.89,29214.0,101.7242,101.7526,100.9591,100.9685,29214.0
2019-03-04 11:30:00,106.86,106.94,105.78,105.87,39132.0,100.9402,101.0158,99.92,100.005,39132.0
2019-03-04 12:00:00,105.8,106.24,105.47,105.7,74098.0,99.9389,100.3545,99.6272,99.8445,74098.0
2019-03-04 12:30:00,105.69,105.95,105.66,105.87,25356.0,99.835,100.0806,99.8067,100.005,25356.0
2019-03-04 13:00:00,105.84,105.84,105.43,105.8,21280.0,99.9767,99.9767,99.5894,99.9389,21280.0
2019-03-04 13:30:00,105.8,106.02,105.68,105.96,18866.0,99.9389,100.1467,99.8256,100.0901,18866.0
2019-03-04 14:00:00,105.99,106.38,105.83,106.34,27908.0,100.1184,100.4868,99.9673,100.449,27908.0
2019-03-04 14:30:00,106.31,106.56,106.1,106.39,37928.0,100.4207,100.6568,100.2223,100.4962,37928.0
2019-03-04 15:00:00,106.38,106.41,106.01,106.22,38373.0,100.4868,100.5151,100.1373,100.3357,38373.0
2019-03-04 15:30:00,106.22,106.41,105.87,106.11,106054.0,100.3357,100.5151,100.005,100.2317,106054.0
2019-03-05 09:30:00,105.73,106.27,104.38,104.8,75218.0,99.8728,100.3829,98.5976,98.9943,75218.0
2019-03-05 10:00:00,104.83,105.24,104.69,105.23,46651.0,99.0227,99.4099,98.8904,99.4005,46651.0
2019-03-05 10:30:00,105.17,105.46,104.74,104.74,28471.0,99.3438,99.6178,98.9376,98.9376,28471.0
2019-03-05 11:00:00,104.76,105.06,104.67,104.95,29147.0,98.9565,99.2399,98.8715,99.136,29147.0
2019-03-05 11:30:00,104.91,105.21,104.83,104.84,66906.0,99.0982,99.3816,99.0227,99.0321,66906.0
2019-03-05 12:00:00,104.82,104.83,104.34,104.38,66215.0,99.0132,99.0227,98.5598,98.5976,66215.0
2019-03-05 12:30:00,104.38,104.4,103.97,104.36,59567.0,98.5976,98.6165,98.2103,98.5787,59567.0
2019-03-05 13:00:00,104.38,104.5,103.89,103.89,53113.0,98.5976,98.7109,98.1347,98.1347,53113.0
2019-03-05 13:30:00,103.88,104.0,103.67,103.95,62548.0,98.1253,98.2386,97.9269,98.1914,62548.0
2019-03-05 14:00:00,103.95,104.0,103.72,103.83,34763.0,98.1914,98.2386,97.9741,98.0781,34763.0
2019-03-05 14:30:00,103.84,103.92,103.58,103.88,63750.0,98.0875,98.1631,97.8419,98.1253,63750.0
2019-03-05 15:00:00,103.86,104.01,103.49,103.51,52050.0,98.1064,98.2481,97.7569,97.7758,52050.0
2019-03-05 15:30:00,103.52,103.56,102.73,102.85,395241.0,97.7852,97.823,97.039,97.1523,395241.0
2019-03-06 09:30:00,102.73,103.9,102.23,103.61,102776.0,97.039,98.1442,96.5667,97.8702,102776.0
2019-03-06 10:00:00,103.56,103.84,103.29,103.45,112129.0,97.823,98.0875,97.568,97.7191,112129.0
2019-03-06 10:30:00,103.45,103.74,103.39,103.64,37654.0,97.7191,97.993,97.6624,97.8986,37654.0
2019-03-06 11:00:00,103.59,103.72,103.46,103.61,24283.0,97.8513,97.9741,97.7286,97.8702,24283.0
2019-03-06 11:30:00,103.65,103.74,103.27,103.32,25930.0,97.908,97.993,97.5491,97.5963,25930.0
2019-03-06 12:00:00,103.3,103.54,103.02,103.08,37491.0,97.5774,97.8041,97.3129,97.3696,37491.0
2019-03-06 12:30:00,103.11,103.27,102.85,102.86,23855.0,97.3979,97.5491,97.1523,97.1618,23855.0
2019-03-06 13:00:00,102.87,103.12,102.78,102.96,53539.0,97.1712,97.4074,97.0862,97.2562,53539.0
2019-03-06 13:30:00,102.98,103.49,102.97,103.44,35774.0,97.2751,97.7569,97.2657,97.7097,35774.0
2019-03-06 14:00:00,103.43,103.61,103.41,103.53,41939.0,97.7002,97.8702,97.6813,97.7947,41939.0
2019-03-06 14:30:00,103.56,103.85,103.41,103.81,69181.0,97.823,98.0969,97.6813,98.0592,69181.0
2019-03-06 15:00:00,103.8,103.83,103.27,103.29,52231.0,98.0497,98.0781,97.5491,97.568,52231.0
2019-03-06 15:30:00,103.29,103.82,103.22,103.25,193303.0,97.568,98.0686,97.5018,97.5302,193303.0
2019-03-07 09:30:00,102.98,103.38,101.85,102.52,56518.0,97.2751,97.653,96.2077,96.8406,56518.0
2019-03-07 10:00:00,102.5,102.5,101.69,102.17,61791.0,96.8217,96.8217,96.0566,96.51,61791.0
2019-03-07 10:30:00,102.09,102.4,101.97,102.2,58465.0,96.4344,96.7273,96.3211,96.5384,58465.0
2019-03-07 11:00:00,102.2,102.22,101.82,102.1,36394.0,96.5384,96.5572,96.1794,96.4439,36394.0
2019-03-07 11:30:00,102.11,102.34,102.02,102.07,55938.0,96.4533,96.6706,96.3683,96.4156,55938.0
2019-03-07 12:00:00,102.05,102.17,101.77,102.13,54572.0,96.3967,96.51,96.1322,96.4722,54572.0
2019-03-07 12:30:00,102.11,102.43,102.01,102.41,24741.0,96.4533,96.7556,96.3589,96.7367,24741.0
2019-03-07 13:00:00,102.39,102.39,102.17,102.29,35731.0,96.7178,96.7178,96.51,96.6234,35731.0
2019-03-07 13:30:00,102.29,102.32,101.92,101.92,31992.0,96.6234,96.6517,96.2739,96.2739,31992.0
2019-03-07 14:00:00,101.95,101.96,101.45,101.63,22346.0,96.3022,96.3116,95.8299,95.9999,22346.0
2019-03-07 14:30:00,101.66,101.7,101.45,101.59,27660.0,96.0283,96.0661,95.8299,95.9621,27660.0
2019-03-07 15:00:00,101.63,101.9,101.54,101.75,30277.0,95.9999,96.255,95.9149,96.1133,30277.0
2019-03-07 15:30:00,101.75,102.01,101.64,101.9,107773.0,96.1133,96.3589,96.0094,96.255,107773.0
2019-03-08 09:30:00,101.21,101.39,99.78,100.7,109647.0,95.6032,95.7732,94.2524,95.1214,109647.0
2019-03-08 10:00:00,100.64,100.85,100.08,100.3,101339.0,95.0648,95.2631,94.5358,94.7436,101339.0
2019-03-08 10:30:00,100.3,100.94,100.2,100.57,82693.0,94.7436,95.3482,94.6491,94.9986,82693.0
2019-03-08 11:00:00,100.54,100.63,100.08,100.13,31685.0,94.9703,95.0553,94.5358,94.583,31685.0
2019-03-08 11:30:00,100.14,100.24,99.67,99.7,39889.0,94.5925,94.6869,94.1485,94.1768,39889.0
2019-03-08 12:00:00,99.73,100.27,99.62,100.24,36949.0,94.2052,94.7153,94.1013,94.6869,36949.0
2019-03-08 12:30:00,100.24,100.62,100.22,100.31,60123.0,94.6869,95.0459,94.668,94.7531,60123.0
2019-03-08 13:00:00,100.31,100.86,100.27,100.65,82625.0,94.7531,95.2726,94.7153,95.0742,82625.0
2019-03-08 13:30:00,100.62,100.71,100.5,100.62,24222.0,95.0459,95.1309,94.9325,95.0459,24222.0
2019-03-08 14:00:00,100.61,100.81,100.51,100.78,22051.0,95.0364,95.2254,94.942,95.197,22051.0
2019-03-08 14:30:00,100.77,101.5,100.7,101.47,40781.0,95.1876,95.8771,95.1214,95.8488,40781.0
2019-03-08 15:00:00,101.5,101.56,101.19,101.43,83426.0,95.8771,95.9338,95.5843,95.811,83426.0
2019-03-08 15:30:00,101.44,101.95,101.39,101.79,190984.0,95.8205,96.3022,95.7732,96.1511,190984.0
2019-03-11 09:30:00,101.59,102.51,101.33,102.34,36682.0,95.9621,96.8312,95.7165,96.6706,36682.0
2019-03-11 10:00:00,102.24,102.31,101.77,101.9,22949.0,96.5761,96.6423,96.1322,96.255,22949.0
2019-03-11 10:30:00,101.91,102.89,101.73,102.89,41479.0,96.2644,97.1901,96.0944,97.1901,41479.0
2019-03-11 11:00:00,102.89,103.69,102.89,103.57,74196.0,97.1901,97.9458,97.1901,97.8325,74196.0
2019-03-11 11:30:00,103.56,103.98,103.24,103.95,72981.0,97.823,98.2197,97.5207,98.1914,72981.0
2019-03-11 12:00:00,103.95,104.09,103.75,103.86,48983.0,98.1914,98.3236,98.0025,98.1064,48983.0
2019-03-11 12:30:00,103.87,104.46,103.87,104.38,58982.0,98.1158,98.6732,98.1158,98.5976,58982.0
2019-03-11 13:00:00,104.39,104.78,104.36,104.71,42806.0,98.607,98.9754,98.5787,98.9093,42806.0
2019-03-11 13:30:00,104.69,104.8,104.33,104.33,38407.0,98.8904,98.9943,98.5504,98.5504,38407.0
2019-03-11 14:00:00,104.33,104.49,104.21,104.48,33564.0,98.5504,98.7015,98.437,98.692,33564.0
2019-03-11 14:30:00,104.48,104.49,104.16,104.4,28002.0,98.692,98.7015,98.3898,98.6165,28002.0
2019-03-11 15:00:00,104.38,104.7,104.26,104.26,47351.0,98.5976,98.8999,98.4842,98.4842,47351.0
2019-03-11 15:30:00,104.27,104.74,104.2,104.61,138914.0,98.4937,98.9376,98.4276,98.8148,138914.0
2019-03-12 09:30:00,104.62,105.27,102.98,103.29,41937.0,98.8243,99.4383,97.2751,97.568,41937.0
2019-03-12 10:00:00,103.25,104.0,103.2,104.0,40231.0,97.5302,98.2386,97.483,98.2386,40231.0
2019-03-12 10:30:00,104.06,104.07,103.45,103.59,66521.0,98.2953,98.3048,97.7191,97.8513,66521.0
2019-03-12 11:00:00,103.58,103.67,103.38,103.55,38429.0,97.8419,97.9269,97.653,97.8136,38429.0
2019-03-12 11:30:00,103.55,104.12,103.54,104.01,34494.0,97.8136,98.352,97.8041,98.2481,34494.0
2019-03-12 12:00:00,104.03,104.03,103.64,103.93,18226.0,98.267,98.267,97.8986,98.1725,18226.0
2019-03-12 12:30:00,103.9,104.15,103.65,103.72,16773.0,98.1442,98.3803,97.908,97.9741,16773.0
2019-03-12 13:00:00,103.72,104.0,103.72,103.93,24680.0,97.9741,98.2386,97.9741,98.1725,24680.0
2019-03-12 13:30:00,103.95,104.28,103.84,104.17,21065.0,98.1914,98.5031,98.0875,98.3992,21065.0
2019-03-12 14:00:00,104.17,104.29,104.02,104.07,20658.0,98.3992,98.5126,98.2575,98.3048,20658.0
2019-03-12 14:30:00,104.09,104.31,104.07,104.3,24103.0,98.3236,98.5315,98.3048,98.522,24103.0
2019-03-12 15:00:00,104.3,104.38,104.16,104.25,37335.0,98.522,98.5976,98.3898,98.4748,37335.0
2019-03-12 15:30:00,104.22,104.26,103.76,103.93,87533.0,98.4464,98.4842,98.0119,98.1725,87533.0
2019-03-13 09:30:00,104.31,105.43,103.99,105.31,29336.0,98.5315,99.5894,98.2292,99.4761,29336.0
2019-03-13 10:00:00,105.32,105.68,105.22,105.45,28872.0,99.4855,99.8256,99.3911,99.6083,28872.0
2019-03-13 10:30:00,105.48,106.07,105.31,106.07,28843.0,99.6366,100.194,99.4761,100.194,28843.0
2019-03-13 11:00:00,106.05,106.37,106.0,106.26,54566.0,100.1751,100.4773,100.1278,100.3734,54566.0
2019-03-13 11:30:00,106.24,106.39,105.8,106.02,63985.0,100.3545,100.4962,99.9389,100.1467,63985.0
2019-03-13 12:00:00,106.04,106.16,105.97,106.09,50796.0,100.1656,100.279,100.0995,100.2129,50796.0
2019-03-13 12:30:00,106.11,106.14,105.88,106.11,22200.0,100.2317,100.2601,100.0145,100.2317,22200.0
2019-03-13 13:00:00,106.12,106.16,105.93,106.05,20568.0,100.2412,100.279,100.0617,100.1751,20568.0
2019-03-13 13:30:00,106.06,106.18,105.92,106.18,24713.0,100.1845,100.2979,100.0523,100.2979,24713.0
2019-03-13 14:00:00,106.21,106.47,106.06,106.09,30112.0,100.3262,100.5718,100.1845,100.2129,30112.0
2019-03-13 14:30:00,106.02,106.16,105.75,105.97,39972.0,100.1467,100.279,99.8917,100.0995,39972.0
2019-03-13 15:00:00,105.98,105.98,105.42,105.56,33644.0,100.1089,100.1089,99.58,99.7122,33644.0
2019-03-13 15:30:00,105.55,105.7,105.34,105.43,92908.0,99.7028,99.8445,99.5044,99.5894,92908.0
2019-03-14 09:30:00,105.16,105.72,104.83,104.87,53384.0,99.3344,99.8634,99.0227,99.0604,53384.0
2019-03-14 10:00:00,104.75,104.83,104.34,104.61,25477.0,98.9471,99.0227,98.5598,98.8148,25477.0
2019-03-14 10:30:00,104.58,104.81,104.38,104.63,17923.0,98.7865,99.0038,98.5976,98.8337,17923.0
2019-03-14 11:00:00,104.64,104.65,104.15,104.21,19890.0,98.8432,98.8526,98.3803,98.437,19890.0
2019-03-14 11:30:00,104.19,104.53,104.19,104.35,18114.0,98.4181,98.7393,98.4181,98.5692,18114.0
2019-03-14 12:00:00,104.37,104.82,104.33,104.6,26155.0,98.5881,99.0132,98.5504,98.8054,26155.0
2019-03-14 12:30:00,104.62,104.8,104.59,104.73,18232.0,98.8243,98.9943,98.796,98.9282,18232.0
2019-03-14 13:00:00,104.7,104.76,104.63,104.7,12813.0,98.8999,98.9565,98.8337,98.8999,12813.0
2019-03-14 13:30:00,104.7,104.75,104.65,104.74,18031.0,98.8999,98.9471,98.8526,98.9376,18031.0
2019-03-14 14:00:00,104.71,104.76,104.5,104.52,12940.0,98.9093,98.9565,98.7109,98.7298,12940.0
2019-03-14 14:30:00,104.52,104.52,104.33,104.48,12574.0,98.7298,98.7298,98.5504,98.692,12574.0
2019-03-14 15:00:00,104.48,104.54,104.24,104.25,50013.0,98.692,98.7487,98.4653,98.4748,50013.0
2019-03-14 15:30:00,104.27,104.34,104.02,104.14,107219.0,98.4937,98.5598,98.2575,98.3709,107219.0
2019-03-15 09:30:00,104.2,105.18,103.98,104.72,178486.0,98.4276,99.3533,98.2197,98.9187,178486.0
2019-03-15 10:00:00,104.81,104.84,104.36,104.55,22084.0,99.0038,99.0321,98.5787,98.7582,22084.0
2019-03-15 10:30:00,104.56,104.56,104.03,104.09,22117.0,98.7676,98.7676,98.267,98.3236,22117.0
2019-03-15 11:00:00,104.11,104.15,103.78,103.85,15399.0,98.3425,98.3803,98.0308,98.0969,15399.0
2019-03-15 11:30:00,103.83,103.96,103.48,103.88,18613.0,98.0781,98.2009,97.7474,98.1253,18613.0
2019-03-15 12:00:00,103.87,104.28,103.8,104.18,14819.0,98.1158,98.5031,98.0497,98.4087,14819.0
2019-03-15 12:30:00,104.19,104.45,104.16,104.36,13956.0,98.4181,98.6637,98.3898,98.5787,13956.0
2019-03-15 13:00:00,104.35,104.48,104.21,104.27,10254.0,98.5692,98.692,98.437,98.4937,10254.0
2019-03-15 13:30:00,104.29,104.33,103.94,103.94,6896.0,98.5126,98.5504,98.182,98.182,6896.0
2019-03-15 14:00:00,103.97,104.03,103.6,103.62,15262.0,98.2103,98.267,97.8608,97.8797,15262.0
2019-03-15 14:30:00,103.63,103.71,103.29,103.32,16770.0,97.8891,97.9647,97.568,97.5963,16770.0
2019-03-15 15:00:00,103.3,103.54,103.12,103.5,25405.0,97.5774,97.8041,97.4074,97.7663,25405.0
2019-03-15 15:30:00,103.48,103.5,103.09,103.3,47981.0,97.7474,97.7663,97.379,97.5774,47981.0
2019-03-18 09:30:00,103.05,103.75,102.94,103.01,65113.0,97.3413,98.0025,97.2374,97.3035,65113.0
2019-03-18 10:00:00,103.02,103.29,102.78,102.95,43744.0,97.3129,97.568,97.0862,97.2468,43744.0
2019-03-18 10:30:00,102.91,103.18,102.86,103.13,54135.0,97.209,97.4641,97.1618,97.4168,54135.0
2019-03-18 11:00:00,103.08,103.29,102.87,102.9,33965.0,97.3696,97.568,97.1712,97.1996,33965.0
2019-03-18 11:30:00,102.93,103.51,102.84,103.4,27148.0,97.2279,97.7758,97.1429,97.6719,27148.0
2019-03-18 12:00:00,103.41,103.6,103.21,103.45,38898.0,97.6813,97.8608,97.4924,97.7191,38898.0
2019-03-18 12:30:00,103.43,103.63,103.3,103.58,51606.0,97.7002,97.8891,97.5774,97.8419,51606.0
2019-03-18 13:00:00,103.59,103.8,103.52,103.67,22540.0,97.8513,98.0497,97.7852,97.9269,22540.0
2019-03-18 13:30:00,103.67,103.96,103.53,103.91,18896.0,97.9269,98.2009,97.7947,98.1536,18896.0
2019-03-18 14:00:00,103.93,103.94,103.61,103.84,20158.0,98.1725,98.182,97.8702,98.0875,20158.0
2019-03-18 14:30:00,103.85,103.89,103.66,103.77,22857.0,98.0969,98.1347,97.9175,98.0214,22857.0
2019-03-18 15:00:00,103.83,104.04,103.69,103.94,25770.0,98.0781,98.2764,97.9458,98.182,25770.0
2019-03-18 15:30:00,103.96,104.25,103.94,104.14,98151.0,98.2009,98.4748,98.182,98.3709,98151.0
2019-03-19 09:30:00,104.1,104.1,102.48,102.51,71236.0,98.3331,98.3331,96.8028,96.8312,71236.0
2019-03-19 10:00:00,102.42,102.63,101.6,101.64,50513.0,96.7462,96.9445,95.9716,96.0094,50513.0
2019-03-19 10:30:00,101.64,101.83,101.48,101.67,31095.0,96.0094,96.1888,95.8582,96.0377,31095.0
2019-03-19 11:00:00,101.69,101.96,101.64,101.96,17279.0,96.0566,96.3116,96.0094,96.3116,17279.0
2019-03-19 11:30:00,101.95,102.17,101.89,102.16,20715.0,96.3022,96.51,96.2455,96.5006,20715.0
2019-03-19 12:00:00,102.15,102.25,101.86,102.01,30280.0,96.4911,96.5856,96.2172,96.3589,30280.0
2019-03-19 12:30:00,102.02,102.13,101.49,101.86,29937.0,96.3683,96.4722,95.8677,96.2172,29937.0
2019-03-19 13:00:00,101.86,101.91,101.74,101.77,10000.0,96.2172,96.2644,96.1038,96.1322,10000.0
2019-03-19 13:30:00,101.71,101.74,101.18,101.19,16476.0,96.0755,96.1038,95.5749,95.5843,16476.0
2019-03-19 14:00:00,101.17,101.26,101.03,101.19,16705.0,95.5654,95.6504,95.4332,95.5843,16705.0
2019-03-19 14:30:00,101.17,101.33,101.0,101.0,26671.0,95.5654,95.7165,95.4048,95.4048,26671.0
2019-03-19 15:00:00,101.05,101.18,100.57,100.61,42835.0,95.4521,95.5749,94.9986,95.0364,42835.0
2019-03-19 15:30:00,100.61,100.69,100.32,100.52,169769.0,95.0364,95.112,94.7625,94.9514,169769.0
2019-03-20 09:30:00,100.19,100.5,99.25,99.36,90639.0,94.6397,94.9325,93.7518,93.8557,90639.0
2019-03-20 10:00:00,99.38,100.21,99.14,99.72,73091.0,93.8746,94.6586,93.6479,94.1957,73091.0
2019-03-20 10:30:00,99.7,100.08,99.67,99.75,37257.0,94.1768,94.5358,94.1485,94.2241,37257.0
2019-03-20 11:00:00,99.8,99.97,99.53,99.63,52367.0,94.2713,94.4319,94.0163,94.1107,52367.0
2019-03-20 11:30:00,99.65,99.67,98.99,99.02,17311.0,94.1296,94.1485,93.5062,93.5345,17311.0
2019-03-20 12:00:00,99.1,99.24,98.97,99.06,14161.0,93.6101,93.7423,93.4873,93.5723,14161.0
2019-03-20 12:30:00,99.04,99.11,98.81,99.11,15152.0,93.5534,93.6195,93.3361,93.6195,15152.0
2019-03-20 13:00:00,99.08,99.23,99.04,99.07,18272.0,93.5912,93.7329,93.5534,93.5817,18272.0
2019-03-20 13:30:00,99.05,99.5,99.05,99.18,56047.0,93.5629,93.9879,93.5629,93.6857,56047.0
2019-03-20 14:00:00,99.29,100.35,99.29,100.35,163354.0,93.7896,94.7908,93.7896,94.7908,163354.0
2019-03-20 14:30:00,100.28,101.04,100.17,100.96,39249.0,94.7247,95.4426,94.6208,95.367,39249.0
2019-03-20 15:00:00,100.95,101.09,100.44,100.47,32996.0,95.3576,95.4898,94.8759,94.9042,32996.0
2019-03-20 15:30:00,100.47,100.47,99.53,99.7,130011.0,94.9042,94.9042,94.0163,94.1768,130011.0
2019-03-21 09:30:00,99.37,100.34,99.37,100.2,93780.0,93.8651,94.7814,93.8651,94.6491,93780.0
2019-03-21 10:00:00,100.22,100.44,99.91,99.99,73501.0,94.668,94.8759,94.3752,94.4508,73501.0
2019-03-21 10:30:00,100.0,100.08,99.92,99.97,52959.0,94.4602,94.5358,94.3847,94.4319,52959.0
2019-03-21 11:00:00,99.96,100.23,99.73,99.81,122809.0,94.4224,94.6775,94.2052,94.2808,122809.0
2019-03-21 11:30:00,99.81,99.96,99.5,99.9,69200.0,94.2808,94.4224,93.9879,94.3658,69200.0
2019-03-21 12:00:00,99.9,99.9,99.35,99.35,43896.0,94.3658,94.3658,93.8462,93.8462,43896.0
2019-03-21 12:30:00,99.38,99.45,99.27,99.34,24556.0,93.8746,93.9407,93.7707,93.8368,24556.0
2019-03-21 13:00:00,99.36,99.55,99.18,99.39,45952.0,93.8557,94.0352,93.6857,93.884,45952.0
2019-03-21 13:30:00,99.41,99.63,99.37,99.49,20753.0,93.9029,94.1107,93.8651,93.9785,20753.0
2019-03-21 14:00:00,99.49,100.08,99.49,99.97,31358.0,93.9785,94.5358,93.9785,94.4319,31358.0
2019-03-21 14:30:00,99.97,100.27,99.95,99.99,24653.0,94.4319,94.7153,94.413,94.4508,24653.0
2019-03-21 15:00:00,99.97,100.23,99.95,100.17,29422.0,94.4319,94.6775,94.413,94.6208,29422.0
2019-03-21 15:30:00,100.17,100.21,99.87,100.04,186331.0,94.6208,94.6586,94.3374,94.498,186331.0
2019-03-22 09:30:00,99.8,99.81,98.32,98.46,83592.0,94.2713,94.2808,92.8733,93.0055,83592.0
2019-03-22 10:00:00,98.56,98.97,98.31,98.74,64402.0,93.1,93.4873,92.8638,93.27,64402.0
2019-03-22 10:30:00,98.81,99.03,98.48,98.49,56174.0,93.3361,93.544,93.0244,93.0339,56174.0
2019-03-22 11:00:00,98.52,98.59,98.38,98.43,11924.0,93.0622,93.1283,92.93,92.9772,11924.0
2019-03-22 11:30:00,98.43,98.51,97.89,97.97,19950.0,92.9772,93.0528,92.4671,92.5427,19950.0
2019-03-22 12:00:00,98.02,98.26,97.88,97.89,30404.0,92.5899,92.8166,92.4577,92.4671,30404.0
2019-03-22 12:30:00,97.91,98.07,97.79,98.04,24285.0,92.486,92.6371,92.3727,92.6088,24285.0
2019-03-22 13:00:00,98.03,98.09,97.69,97.72,54236.0,92.5994,92.656,92.2782,92.3065,54236.0
2019-03-22 13:30:00,97.67,97.78,97.48,97.5,11298.0,92.2593,92.3632,92.0798,92.0987,11298.0
2019-03-22 14:00:00,97.58,98.18,97.57,98.01,74951.0,92.1743,92.7411,92.1648,92.5805,74951.0
2019-03-22 14:30:00,98.03,98.45,97.83,98.37,193167.0,92.5994,92.9961,92.4104,92.9205,193167.0
2019-03-22 15:00:00,98.43,98.51,97.9,97.93,42357.0,92.9772,93.0528,92.4766,92.5049,42357.0
2019-03-22 15:30:00,97.87,97.87,97.43,97.53,104237.0,92.4482,92.4482,92.0326,92.1271,104237.0
2019-03-25 09:30:00,97.63,97.89,97.24,97.3,143620.0,92.2215,92.4671,91.8531,91.9098,143620.0
2019-03-25 10:00:00,97.34,97.95,97.07,97.8,91174.0,91.9476,92.5238,91.6925,92.3821,91174.0
2019-03-25 10:30:00,97.81,97.87,97.64,97.7,66618.0,92.3915,92.4482,92.231,92.2876,66618.0
2019-03-25 11:00:00,97.7,98.52,97.7,98.41,299980.0,92.2876,93.0622,92.2876,92.9583,299980.0
2019-03-25 11:30:00,98.41,98.41,97.5,97.58,55546.0,92.9583,92.9583,92.0987,92.1743,55546.0
2019-03-25 12:00:00,97.63,97.89,97.61,97.8,23540.0,92.2215,92.4671,92.2026,92.3821,23540.0
2019-03-25 12:30:00,97.83,97.83,97.13,97.32,24984.0,92.4104,92.4104,91.7492,91.9287,24984.0
2019-03-25 13:00:00,97.29,97.34,96.85,96.93,24232.0,91.9004,91.9476,91.4847,91.5603,24232.0
2019-03-25 13:30:00,96.97,97.17,96.79,96.8,18457.0,91.5981,91.787,91.4281,91.4375,18457.0
2019-03-25 14:00:00,96.85,96.93,96.63,96.76,54296.0,91.4847,91.5603,91.2769,91.3997,54296.0
2019-03-25 14:30:00,96.72,96.88,96.54,96.7,53264.0,91.3619,91.5131,91.1919,91.343,53264.0
2019-03-25 15:00:00,96.73,96.81,96.49,96.67,43912.0,91.3714,91.4469,91.1447,91.3147,43912.0
2019-03-25 15:30:00,96.66,96.73,96.37,96.62,170104.0,91.3053,91.3714,91.0313,91.2675,170104.0
2019-03-26 09:30:00,96.84,97.48,96.81,97.25,113595.0,91.4753,92.0798,91.4469,91.8626,113595.0
2019-03-26 10:00:00,97.2,97.57,96.95,97.47,24703.0,91.8153,92.1648,91.5792,92.0704,24703.0
2019-03-26 10:30:00,97.37,97.81,97.26,97.78,42408.0,91.9759,92.3915,91.872,92.3632,42408.0
2019-03-26 11:00:00,97.76,97.9,97.55,97.6,43432.0,92.3443,92.4766,92.146,92.1932,43432.0
2019-03-26 11:30:00,97.55,97.63,97.12,97.5,59022.0,92.146,92.2215,91.7398,92.0987,59022.0
2019-03-26 12:00:00,97.48,97.66,97.34,97.41,18327.0,92.0798,92.2499,91.9476,92.0137,18327.0
2019-03-26 12:30:00,97.42,97.47,97.23,97.43,14600.0,92.0232,92.0704,91.8437,92.0326,14600.0
2019-03-26 13:00:00,97.47,97.68,97.47,97.54,25505.0,92.0704,92.2687,92.0704,92.1365,25505.0
2019-03-26 13:30:00,97.54,97.54,97.28,97.41,10172.0,92.1365,92.1365,91.8909,92.0137,10172.0
2019-03-26 14:00:00,97.37,97.59,97.37,97.57,24394.0,91.9759,92.1837,91.9759,92.1648,24394.0
2019-03-26 14:30:00,97.52,98.03,97.45,98.03,38160.0,92.1176,92.5994,92.0515,92.5994,38160.0
2019-03-26 15:00:00,98.04,98.09,97.78,97.88,44363.0,92.6088,92.656,92.3632,92.4577,44363.0
2019-03-26 15:30:00,97.89,98.19,97.85,98.09,80712.0,92.4671,92.7505,92.4293,92.656,80712.0
2019-03-27 09:30:00,98.08,98.91,97.97,98.4,29847.0,92.6466,93.4306,92.5427,92.9489,29847.0
2019-03-27 10:00:00,98.4,98.64,98.26,98.57,32382.0,92.9489,93.1756,92.8166,93.1094,32382.0
2019-03-27 10:30:00,98.54,98.6,98.19,98.58,40945.0,93.0811,93.1378,92.7505,93.1189,40945.0
2019-03-27 11:00:00,98.63,98.81,98.37,98.62,109508.0,93.1661,93.3361,92.9205,93.1567,109508.0
2019-03-27 11:30:00,98.59,98.71,98.22,98.48,33150.0,93.1283,93.2417,92.7788,93.0244,33150.0
2019-03-27 12:00:00,98.46,98.85,98.44,98.85,55986.0,93.0055,93.3739,92.9866,93.3739,55986.0
2019-03-27 12:30:00,98.85,99.06,98.8,98.95,14675.0,93.3739,93.5723,93.3267,93.4684,14675.0
2019-03-27 13:00:00,98.95,99.44,98.85,99.4,15560.0,93.4684,93.9312,93.3739,93.8935,15560.0
2019-03-27 13:30:00,99.39,99.7,99.36,99.53,16950.0,93.884,94.1768,93.8557,94.0163,16950.0
2019-03-27 14:00:00,99.55,99.72,99.49,99.53,16900.0,94.0352,94.1957,93.9785,94.0163,16900.0
2019-03-27 14:30:00,99.65,99.65,99.2,99.26,28374.0,94.1296,94.1296,93.7045,93.7612,28374.0
2019-03-27 15:00:00,99.28,99.55,99.27,99.53,23507.0,93.7801,94.0352,93.7707,94.0163,23507.0
2019-03-27 15:30:00,99.57,99.63,98.97,99.1,141731.0,94.054,94.1107,93.4873,93.6101,141731.0
2019-03-28 09:30:00,99.17,100.56,99.17,100.54,34243.0,93.6762,94.9892,93.6762,94.9703,34243.0
2019-03-28 10:00:00,100.61,101.08,100.44,101.03,37250.0,95.0364,95.4804,94.8759,95.4332,37250.0
2019-03-28 10:30:00,101.05,101.4,100.9,101.03,37374.0,95.4521,95.7827,95.3104,95.4332,37374.0
2019-03-28 11:00:00,101.01,101.03,100.44,100.44,15299.0,95.4143,95.4332,94.8759,94.8759,15299.0
2019-03-28 11:30:00,100.48,100.69,100.38,100.66,35471.0,94.9136,95.112,94.8192,95.0837,35471.0
2019-03-28 12:00:00,100.71,100.91,100.32,100.48,50179.0,95.1309,95.3198,94.7625,94.9136,50179.0
2019-03-28 12:30:00,100.47,100.55,100.39,100.42,49846.0,94.9042,94.9798,94.8286,94.857,49846.0
2019-03-28 13:00:00,100.4,100.67,100.39,100.67,13705.0,94.8381,95.0931,94.8286,95.0931,13705.0
2019-03-28 13:30:00,100.64,101.1,100.64,101.08,20642.0,95.0648,95.4993,95.0648,95.4804,20642.0
2019-03-28 14:00:00,101.09,101.22,100.99,101.11,17855.0,95.4898,95.6126,95.3954,95.5087,17855.0
2019-03-28 14:30:00,101.07,101.07,100.7,100.84,20418.0,95.471,95.471,95.1214,95.2537,20418.0
2019-03-28 15:00:00,100.84,100.95,100.74,100.75,22395.0,95.2537,95.3576,95.1592,95.1687,22395.0
2019-03-28 15:30:00,100.75,101.08,100.68,100.96,71150.0,95.1687,95.4804,95.1026,95.367,71150.0
2019-03-29 09:30:00,101.44,101.63,101.17,101.45,46703.0,95.8205,95.9999,95.5654,95.8299,46703.0
2019-03-29 10:00:00,101.52,101.66,101.25,101.41,32369.0,95.896,96.0283,95.641,95.7921,32369.0
2019-03-29 10:30:00,101.4,101.48,101.28,101.36,19182.0,95.7827,95.8582,95.6693,95.7449,19182.0
2019-03-29 11:00:00,101.36,101.59,101.28,101.31,17074.0,95.7449,95.9621,95.6693,95.6977,17074.0
2019-03-29 11:30:00,101.34,101.65,101.3,101.3,35097.0,95.726,96.0188,95.6882,95.6882,35097.0
2019-03-29 12:00:00,101.3,101.33,100.98,101.21,57221.0,95.6882,95.7165,95.3859,95.6032,57221.0
2019-03-29 12:30:00,101.22,101.29,100.98,101.28,37737.0,95.6126,95.6788,95.3859,95.6693,37737.0
2019-03-29 13:00:00,101.3,101.36,101.24,101.3,24657.0,95.6882,95.7449,95.6315,95.6882,24657.0
2019-03-29 13:30:00,101.31,101.33,101.06,101.19,13103.0,95.6977,95.7165,95.4615,95.5843,13103.0
2019-03-29 14:00:00,101.21,101.47,101.16,101.3,9465.0,95.6032,95.8488,95.556,95.6882,9465.0
2019-03-29 14:30:00,101.3,101.59,101.15,101.43,11455.0,95.6882,95.9621,95.5465,95.811,11455.0
2019-03-29 15:00:00,101.48,101.68,101.32,101.33,40760.0,95.8582,96.0472,95.7071,95.7165,40760.0
2019-03-29 15:30:00,101.35,101.45,101.08,101.29,85236.0,95.7354,95.8299,95.4804,95.6788,85236.0
2019-04-01 09:30:00,102.23,102.83,102.18,102.59,50374.0,96.5667,97.1335,96.5195,96.9067,50374.0
2019-04-01 10:00:00,102.74,103.45,102.74,103.31,27530.0,97.0484,97.7191,97.0484,97.5869,27530.0
2019-04-01 10:30:00,103.41,103.78,103.35,103.49,20405.0,97.6813,98.0308,97.6246,97.7569,20405.0
2019-04-01 11:00:00,103.42,103.56,103.22,103.37,31231.0,97.6908,97.823,97.5018,97.6435,31231.0
2019-04-01 11:30:00,103.32,103.5,103.01,103.39,40369.0,97.5963,97.7663,97.3035,97.6624,40369.0
2019-04-01 12:00:00,103.43,103.8,103.33,103.59,38125.0,97.7002,98.0497,97.6058,97.8513,38125.0
2019-04-01 12:30:00,103.61,103.86,103.5,103.84,15833.0,97.8702,98.1064,97.7663,98.0875,15833.0
2019-04-01 13:00:00,103.83,103.88,103.41,103.54,20824.0,98.0781,98.1253,97.6813,97.8041,20824.0
2019-04-01 13:30:00,103.61,103.68,103.48,103.59,14568.0,97.8702,97.9364,97.7474,97.8513,14568.0
2019-04-01 14:00:00,103.6,103.65,103.28,103.33,17729.0,97.8608,97.908,97.5585,97.6058,17729.0
2019-04-01 14:30:00,103.33,103.49,103.2,103.25,21729.0,97.6058,97.7569,97.483,97.5302,21729.0
2019-04-01 15:00:00,103.27,103.59,103.2,103.59,32493.0,97.5491,97.8513,97.483,97.8513,32493.0
2019-04-01 15:30:00,103.55,103.57,103.28,103.47,115926.0,97.8136,97.8325,97.5585,97.738,115926.0
2019-04-02 09:30:00,103.45,103.73,102.65,103.73,43608.0,97.7191,97.9836,96.9634,97.9836,43608.0
2019-04-02 10:00:00,103.81,103.81,103.26,103.55,41672.0,98.0592,98.0592,97.5396,97.8136,41672.0
2019-04-02 10:30:00,103.58,104.03,103.54,103.68,23840.0,97.8419,98.267,97.8041,97.9364,23840.0
2019-04-02 11:00:00,103.63,103.82,103.55,103.73,45398.0,97.8891,98.0686,97.8136,97.9836,45398.0
2019-04-02 11:30:00,103.72,103.72,103.48,103.54,22519.0,97.9741,97.9741,97.7474,97.8041,22519.0
2019-04-02 12:00:00,103.51,103.59,103.42,103.45,32842.0,97.7758,97.8513,97.6908,97.7191,32842.0
2019-04-02 12:30:00,103.41,103.55,103.11,103.12,22630.0,97.6813,97.8136,97.3979,97.4074,22630.0
2019-04-02 13:00:00,103.11,103.38,103.05,103.15,12808.0,97.3979,97.653,97.3413,97.4357,12808.0
2019-04-02 13:30:00,103.13,103.29,103.0,103.25,30798.0,97.4168,97.568,97.294,97.5302,30798.0
2019-04-02 14:00:00,103.23,103.3,102.95,103.09,15851.0,97.5113,97.5774,97.2468,97.379,15851.0
2019-04-02 14:30:00,103.09,103.23,102.99,103.02,23883.0,97.379,97.5113,97.2846,97.3129,23883.0
2019-04-02 15:00:00,103.02,103.05,102.83,102.94,31486.0,97.3129,97.3413,97.1335,97.2374,31486.0
2019-04-02 15:30:00,102.92,103.42,102.86,103.22,70550.0,97.2185,97.6908,97.1618,97.5018,70550.0
2019-04-03 09:30:00,103.71,105.21,103.69,104.4,49084.0,97.9647,99.3816,97.9458,98.6165,49084.0
2019-04-03 10:00:00,104.35,104.57,104.05,104.13,8026.0,98.5692,98.7771,98.2859,98.3614,8026.0
2019-04-03 10:30:00,104.08,104.69,104.01,104.62,13231.0,98.3142,98.8904,98.2481,98.8243,13231.0
2019-04-03 11:00:00,104.57,104.73,104.11,104.33,18488.0,98.7771,98.9282,98.3425,98.5504,18488.0
2019-04-03 11:30:00,104.36,104.74,104.36,104.69,11549.0,98.5787,98.9376,98.5787,98.8904,11549.0
2019-04-03 12:00:00,104.73,104.8,104.42,104.62,15273.0,98.9282,98.9943,98.6354,98.8243,15273.0
2019-04-03 12:30:00,104.61,104.62,104.31,104.41,11450.0,98.8148,98.8243,98.5315,98.6259,11450.0
2019-04-03 13:00:00,104.41,104.43,104.1,104.28,10140.0,98.6259,98.6448,98.3331,98.5031,10140.0
2019-04-03 13:30:00,104.25,104.31,103.85,103.85,9525.0,98.4748,98.5315,98.0969,98.0969,9525.0
2019-04-03 14:00:00,103.84,103.86,103.4,103.58,20061.0,98.0875,98.1064,97.6719,97.8419,20061.0
2019-04-03 14:30:00,103.59,103.62,103.33,103.6,18054.0,97.8513,97.8797,97.6058,97.8608,18054.0
2019-04-03 15:00:00,103.57,103.61,103.24,103.5,31223.0,97.8325,97.8702,97.5207,97.7663,31223.0
2019-04-03 15:30:00,103.5,103.72,103.38,103.53,47645.0,97.7663,97.9741,97.653,97.7947,47645.0
2019-04-04 09:30:00,103.54,104.64,103.54,104.64,20037.0,97.8041,98.8432,97.8041,98.8432,20037.0
2019-04-04 10:00:00,104.72,105.16,104.63,104.94,26013.0,98.9187,99.3344,98.8337,99.1266,26013.0
2019-04-04 10:30:00,104.94,105.38,104.76,105.37,25897.0,99.1266,99.5422,98.9565,99.5327,25897.0
2019-04-04 11:00:00,105.36,105.79,104.98,105.36,18942.0,99.5233,99.9295,99.1643,99.5233,18942.0
2019-04-04 11:30:00,105.32,105.32,104.64,104.79,27222.0,99.4855,99.4855,98.8432,98.9849,27222.0
2019-04-04 12:00:00,104.77,104.77,104.28,104.54,16060.0,98.966,98.966,98.5031,98.7487,16060.0
2019-04-04 12:30:00,104.57,104.85,104.52,104.85,13753.0,98.7771,99.0415,98.7298,99.0415,13753.0
2019-04-04 13:00:00,104.86,104.94,104.5,104.67,23282.0,99.051,99.1266,98.7109,98.8715,23282.0
2019-04-04 13:30:00,104.62,104.97,104.62,104.9,12379.0,98.8243,99.1549,98.8243,99.0888,12379.0
2019-04-04 14:00:00,104.9,105.0,104.72,104.72,19688.0,99.0888,99.1832,98.9187,98.9187,19688.0
2019-04-04 14:30:00,104.71,104.73,104.34,104.34,23876.0,98.9093,98.9282,98.5598,98.5598,23876.0
2019-04-04 15:00:00,104.31,104.57,104.31,104.51,23258.0,98.5315,98.7771,98.5315,98.7204,23258.0
2019-04-04 15:30:00,104.52,104.65,104.21,104.32,75213.0,98.7298,98.8526,98.437,98.5409,75213.0
2019-04-05 09:30:00,104.43,105.11,104.1,104.56,24845.0,98.6448,99.2871,98.3331,98.7676,24845.0
2019-04-05 10:00:00,104.49,104.86,104.39,104.84,58727.0,98.7015,99.051,98.607,99.0321,58727.0
2019-04-05 10:30:00,104.84,105.1,104.79,104.8,38877.0,99.0321,99.2777,98.9849,98.9943,38877.0
2019-04-05 11:00:00,104.87,105.0,104.59,104.85,14599.0,99.0604,99.1832,98.796,99.0415,14599.0
2019-04-05 11:30:00,104.87,105.26,104.85,105.07,18666.0,99.0604,99.4288,99.0415,99.2494,18666.0
2019-04-05 12:00:00,104.99,105.25,104.97,105.09,10865.0,99.1738,99.4194,99.1549,99.2683,10865.0
2019-04-05 12:30:00,105.07,105.12,104.79,104.93,13200.0,99.2494,99.2966,98.9849,99.1171,13200.0
2019-04-05 13:00:00,104.95,105.07,104.74,104.74,10400.0,99.136,99.2494,98.9376,98.9376,10400.0
2019-04-05 13:30:00,104.8,105.04,104.77,104.84,16632.0,98.9943,99.221,98.966,99.0321,16632.0
2019-04-05 14:00:00,104.87,104.96,104.8,104.9,22697.0,99.0604,99.1455,98.9943,99.0888,22697.0
2019-04-05 14:30:00,104.9,104.95,104.57,104.71,28554.0,99.0888,99.136,98.7771,98.9093,28554.0
2019-04-05 15:00:00,104.67,104.67,104.24,104.38,34741.0,98.8715,98.8715,98.4653,98.5976,34741.0
2019-04-05 15:30:00,104.36,104.92,104.36,104.66,97171.0,98.5787,99.1077,98.5787,98.8621,97171.0
2019-04-08 09:30:00,104.5,105.0,104.19,104.29,30331.0,98.7109,99.1832,98.4181,98.5126,30331.0
2019-04-08 10:00:00,104.27,104.71,103.94,104.7,122402.0,98.4937,98.9093,98.182,98.8999,122402.0
2019-04-08 10:30:00,104.7,104.72,104.26,104.26,17308.0,98.8999,98.9187,98.4842,98.4842,17308.0
2019-04-08 11:00:00,104.28,104.46,103.74,103.96,34194.0,98.5031,98.6732,97.993,98.2009,34194.0
2019-04-08 11:30:00,104.12,104.51,104.12,104.3,17734.0,98.352,98.7204,98.352,98.522,17734.0
2019-04-08 12:00:00,104.33,104.39,104.15,104.3,12762.0,98.5504,98.607,98.3803,98.522,12762.0
2019-04-08 12:30:00,104.31,104.48,104.21,104.24,11665.0,98.5315,98.692,98.437,98.4653,11665.0
2019-04-08 13:00:00,104.25,104.48,104.23,104.32,7360.0,98.4748,98.692,98.4559,98.5409,7360.0
2019-04-08 13:30:00,104.29,104.4,104.11,104.38,14584.0,98.5126,98.6165,98.3425,98.5976,14584.0
2019-04-08 14:00:00,104.41,104.46,104.15,104.15,15776.0,98.6259,98.6732,98.3803,98.3803,15776.0
2019-04-08 14:30:00,104.14,104.16,103.87,103.94,18537.0,98.3709,98.3898,98.1158,98.182,18537.0
2019-04-08 15:00:00,103.9,104.16,103.89,104.15,22595.0,98.1442,98.3898,98.1347,98.3803,22595.0
2019-04-08 15:30:00,104.13,104.21,103.98,104.0,69540.0,98.3614,98.437,98.2197,98.2386,69540.0
2019-04-09 09:30:00,103.1,103.3,102.33,103.05,41139.0,97.3885,97.5774,96.6611,97.3413,41139.0
2019-04-09 10:00:00,103.09,103.59,102.98,103.18,28140.0,97.379,97.8513,97.2751,97.4641,28140.0
2019-04-09 10:30:00,103.23,103.34,102.99,103.21,10365.0,97.5113,97.6152,97.2846,97.4924,10365.0
2019-04-09 11:00:00,103.16,103.34,103.05,103.13,15878.0,97.4452,97.6152,97.3413,97.4168,15878.0
2019-04-09 11:30:00,103.15,103.37,103.07,103.36,12283.0,97.4357,97.6435,97.3602,97.6341,12283.0
2019-04-09 12:00:00,103.37,103.56,103.26,103.47,10343.0,97.6435,97.823,97.5396,97.738,10343.0
2019-04-09 12:30:00,103.52,103.64,103.34,103.35,21406.0,97.7852,97.8986,97.6152,97.6246,21406.0
2019-04-09 13:00:00,103.34,103.44,103.14,103.16,9144.0,97.6152,97.7097,97.4263,97.4452,9144.0
2019-04-09 13:30:00,103.16,103.25,103.09,103.11,5320.0,97.4452,97.5302,97.379,97.3979,5320.0
2019-04-09 14:00:00,103.12,103.14,102.94,102.95,10771.0,97.4074,97.4263,97.2374,97.2468,10771.0
2019-04-09 14:30:00,102.95,103.2,102.81,102.95,43843.0,97.2468,97.483,97.1146,97.2468,43843.0
2019-04-09 15:00:00,102.98,103.06,102.88,102.98,15481.0,97.2751,97.3507,97.1807,97.2751,15481.0
2019-04-09 15:30:00,102.96,103.15,102.78,103.01,110438.0,97.2562,97.4357,97.0862,97.3035,110438.0
2019-04-10 09:30:00,102.86,102.91,101.52,101.98,48676.0,97.1618,97.209,95.896,96.3305,48676.0
2019-04-10 10:00:00,101.9,101.98,101.4,101.56,42674.0,96.255,96.3305,95.7827,95.9338,42674.0
2019-04-10 10:30:00,101.64,101.71,101.29,101.5,36538.0,96.0094,96.0755,95.6788,95.8771,36538.0
2019-04-10 11:00:00,101.57,101.73,101.44,101.59,43767.0,95.9433,96.0944,95.8205,95.9621,43767.0
2019-04-10 11:30:00,101.57,101.89,101.57,101.69,73940.0,95.9433,96.2455,95.9433,96.0566,73940.0
2019-04-10 12:00:00,101.72,102.1,101.69,101.98,56053.0,96.0849,96.4439,96.0566,96.3305,56053.0
2019-04-10 12:30:00,102.02,102.03,101.76,101.87,28772.0,96.3683,96.3778,96.1227,96.2266,28772.0
2019-04-10 13:00:00,101.92,102.08,101.87,101.95,43523.0,96.2739,96.425,96.2266,96.3022,43523.0
2019-04-10 13:30:00,101.92,101.98,101.75,101.86,25384.0,96.2739,96.3305,96.1133,96.2172,25384.0
2019-04-10 14:00:00,101.89,102.14,101.63,102.13,26613.0,96.2455,96.4817,95.9999,96.4722,26613.0
2019-04-10 14:30:00,102.11,102.3,101.88,102.25,47590.0,96.4533,96.6328,96.2361,96.5856,47590.0
2019-04-10 15:00:00,102.27,102.7,102.27,102.55,125985.0,96.6045,97.0107,96.6045,96.869,125985.0
2019-04-10 15:30:00,102.55,102.55,102.06,102.41,141410.0,96.869,96.869,96.4061,96.7367,141410.0
2019-04-11 09:30:00,102.76,103.12,102.27,102.77,41415.0,97.0673,97.4074,96.6045,97.0768,41415.0
2019-04-11 10:00:00,102.73,103.35,102.36,103.29,114104.0,97.039,97.6246,96.6895,97.568,114104.0
2019-04-11 10:30:00,103.27,103.55,102.89,103.38,89236.0,97.5491,97.8136,97.1901,97.653,89236.0
2019-04-11 11:00:00,103.37,103.72,103.31,103.62,36876.0,97.6435,97.9741,97.5869,97.8797,36876.0
2019-04-11 11:30:00,103.61,103.61,103.27,103.57,39106.0,97.8702,97.8702,97.5491,97.8325,39106.0
2019-04-11 12:00:00,103.56,103.65,103.24,103.52,31070.0,97.823,97.908,97.5207,97.7852,31070.0
2019-04-11 12:30:00,103.51,103.77,103.48,103.68,26529.0,97.7758,98.0214,97.7474,97.9364,26529.0
2019-04-11 13:00:00,103.68,104.0,103.68,103.83,42408.0,97.9364,98.2386,97.9364,98.0781,42408.0
2019-04-11 13:30:00,103.8,103.9,103.68,103.81,20707.0,98.0497,98.1442,97.9364,98.0592,20707.0
2019-04-11 14:00:00,103.82,104.68,103.82,104.62,82449.0,98.0686,98.881,98.0686,98.8243,82449.0
2019-04-11 14:30:00,104.6,104.79,104.58,104.7,57021.0,98.8054,98.9849,98.7865,98.8999,57021.0
2019-04-11 15:00:00,104.68,104.91,104.65,104.68,55794.0,98.881,99.0982,98.8526,98.881,55794.0
2019-04-11 15:30:00,104.68,104.88,104.44,104.7,208120.0,98.881,99.0699,98.6543,98.8999,208120.0
2019-04-12 09:30:00,105.25,106.34,105.18,106.07,88875.0,99.4194,100.449,99.3533,100.194,88875.0
2019-04-12 10:00:00,106.13,106.25,105.87,106.14,75579.0,100.2506,100.364,100.005,100.2601,75579.0
2019-04-12 10:30:00,106.14,106.19,105.51,105.78,47208.0,100.2601,100.3073,99.665,99.92,47208.0
2019-04-12 11:00:00,105.76,105.93,105.62,105.91,70039.0,99.9011,100.0617,99.7689,100.0428,70039.0
2019-04-12 11:30:00,105.91,106.3,105.77,106.11,153426.0,100.0428,100.4112,99.9106,100.2317,153426.0
2019-04-12 12:00:00,106.09,106.44,106.03,106.38,31807.0,100.2129,100.5435,100.1562,100.4868,31807.0
2019-04-12 12:30:00,106.39,106.69,106.38,106.69,28391.0,100.4962,100.7796,100.4868,100.7796,28391.0
2019-04-12 13:00:00,106.71,106.77,106.57,106.71,23969.0,100.7985,100.8552,100.6663,100.7985,23969.0
2019-04-12 13:30:00,106.74,106.8,106.42,106.5,45268.0,100.8268,100.8835,100.5246,100.6001,45268.0
2019-04-12 14:00:00,106.51,106.61,106.43,106.56,17997.0,100.6096,100.704,100.534,100.6568,17997.0
2019-04-12 14:30:00,106.55,106.79,106.5,106.75,36737.0,100.6474,100.8741,100.6001,100.8363,36737.0
2019-04-12 15:00:00,106.73,107.01,106.66,106.89,51273.0,100.8174,101.0819,100.7513,100.9685,51273.0
2019-04-12 15:30:00,106.89,107.0,106.29,106.71,155381.0,100.9685,101.0724,100.4018,100.7985,155381.0
2019-04-15 09:30:00,106.83,107.33,105.88,106.82,83684.0,100.9119,101.3842,100.0145,100.9024,83684.0
2019-04-15 10:00:00,106.77,107.15,106.41,106.54,45200.0,100.8552,101.2141,100.5151,100.6379,45200.0
2019-04-15 10:30:00,106.48,106.68,106.39,106.63,72688.0,100.5812,100.7702,100.4962,100.7229,72688.0
2019-04-15 11:00:00,106.65,106.75,106.55,106.59,45015.0,100.7418,100.8363,100.6474,100.6852,45015.0
2019-04-15 11:30:00,106.57,106.7,106.16,106.17,61998.0,100.6663,100.7891,100.279,100.2884,61998.0
2019-04-15 12:00:00,106.13,106.27,105.75,105.77,34652.0,100.2506,100.3829,99.8917,99.9106,34652.0
2019-04-15 12:30:00,105.8,106.02,105.42,105.53,52098.0,99.9389,100.1467,99.58,99.6839,52098.0
2019-04-15 13:00:00,105.49,105.49,105.15,105.28,52613.0,99.6461,99.6461,99.3249,99.4477,52613.0
2019-04-15 13:30:00,105.28,105.34,105.0,105.14,47069.0,99.4477,99.5044,99.1832,99.3155,47069.0
2019-04-15 14:00:00,105.12,105.2,104.84,104.94,45631.0,99.2966,99.3722,99.0321,99.1266,45631.0
2019-04-15 14:30:00,104.94,105.4,104.65,105.4,65231.0,99.1266,99.5611,98.8526,99.5611,65231.0
2019-04-15 15:00:00,105.4,105.64,105.21,105.46,58225.0,99.5611,99.7878,99.3816,99.6178,58225.0
2019-04-15 15:30:00,105.49,105.6,105.38,105.54,184183.0,99.6461,99.75,99.5422,99.6933,184183.0
2019-04-16 09:30:00,100.0,102.7,99.28,100.13,782460.0,94.4602,97.0107,93.7801,94.583,782460.0
2019-04-16 10:00:00,100.12,102.79,100.04,102.64,470826.0,94.5736,97.0957,94.498,96.954,470826.0
2019-04-16 10:30:00,102.59,103.0,102.14,102.63,302959.0,96.9067,97.294,96.4817,96.9445,302959.0
2019-04-16 11:00:00,102.63,102.81,101.94,102.15,222845.0,96.9445,97.1146,96.2928,96.4911,222845.0
2019-04-16 11:30:00,102.11,102.18,101.68,101.73,187334.0,96.4533,96.5195,96.0472,96.0944,187334.0
2019-04-16 12:00:00,101.73,101.82,100.18,100.31,158420.0,96.0944,96.1794,94.6303,94.7531,158420.0
2019-04-16 12:30:00,100.34,101.0,100.21,100.69,108291.0,94.7814,95.4048,94.6586,95.112,108291.0
2019-04-16 13:00:00,100.67,100.77,100.23,100.25,92072.0,95.0931,95.1876,94.6775,94.6964,92072.0
2019-04-16 13:30:00,100.27,100.59,100.16,100.46,112495.0,94.7153,95.0175,94.6114,94.8947,112495.0
2019-04-16 14:00:00,100.46,101.21,100.22,101.14,66731.0,94.8947,95.6032,94.668,95.5371,66731.0
2019-04-16 14:30:00,101.11,101.39,100.56,100.67,88609.0,95.5087,95.7732,94.9892,95.0931,88609.0
2019-04-16 15:00:00,100.67,100.88,100.15,100.19,108223.0,95.0931,95.2915,94.6019,94.6397,108223.0
2019-04-16 15:30:00,100.18,100.63,100.05,100.31,261499.0,94.6303,95.0553,94.5075,94.7531,261499.0
2019-04-17 09:30:00,100.14,101.23,98.58,99.45,386520.0,94.5925,95.6221,93.1189,93.9407,386520.0
2019-04-17 10:00:00,99.46,99.67,97.84,98.34,153790.0,93.9501,94.1485,92.4199,92.8922,153790.0
2019-04-17 10:30:00,98.34,99.14,98.28,98.84,214720.0,92.8922,93.6479,92.8355,93.3645,214720.0
2019-04-17 11:00:00,98.83,100.17,98.83,99.98,77871.0,93.355,94.6208,93.355,94.4413,77871.0
2019-04-17 11:30:00,99.94,100.01,99.37,99.43,62803.0,94.4036,94.4697,93.8651,93.9218,62803.0
2019-04-17 12:00:00,99.41,99.7,99.15,99.59,99244.0,93.9029,94.1768,93.6573,94.0729,99244.0
2019-04-17 12:30:00,99.59,99.72,99.06,99.18,65057.0,94.0729,94.1957,93.5723,93.6857,65057.0
2019-04-17 13:00:00,99.17,99.26,98.94,98.98,41599.0,93.6762,93.7612,93.4589,93.4967,41599.0
2019-04-17 13:30:00,99.0,99.12,98.76,98.81,33643.0,93.5156,93.629,93.2889,93.3361,33643.0
2019-04-17 14:00:00,98.81,98.81,98.37,98.7,62213.0,93.3361,93.3361,92.9205,93.2322,62213.0
2019-04-17 14:30:00,98.7,98.94,98.68,98.89,45497.0,93.2322,93.4589,93.2134,93.4117,45497.0
2019-04-17 15:00:00,98.9,99.23,98.76,99.1,91703.0,93.4212,93.7329,93.2889,93.6101,91703.0
2019-04-17 15:30:00,99.11,99.12,98.47,98.5,314741.0,93.6195,93.629,93.015,93.0433,314741.0
2019-04-18 09:30:00,96.72,99.39,96.54,99.23,397953.0,91.3619,93.884,91.1919,93.7329,397953.0
2019-04-18 10:00:00,99.28,99.28,98.05,98.14,161178.0,93.7801,93.7801,92.6183,92.7033,161178.0
2019-04-18 10:30:00,98.15,98.48,97.98,98.44,169938.0,92.7127,93.0244,92.5521,92.9866,169938.0
2019-04-18 11:00:00,98.44,98.53,97.83,97.99,153484.0,92.9866,93.0717,92.4104,92.5616,153484.0
2019-04-18 11:30:00,98.05,98.62,97.93,98.4,185619.0,92.6183,93.1567,92.5049,92.9489,185619.0
2019-04-18 12:00:00,98.39,98.65,97.99,98.06,194996.0,92.9394,93.185,92.5616,92.6277,194996.0
2019-04-18 12:30:00,98.05,98.12,97.06,97.46,287137.0,92.6183,92.6844,91.6831,92.0609,287137.0
2019-04-18 13:00:00,97.46,97.52,96.73,97.22,201182.0,92.0609,92.1176,91.3714,91.8342,201182.0
2019-04-18 13:30:00,97.2,97.34,97.09,97.14,51647.0,91.8153,91.9476,91.7114,91.7587,51647.0
2019-04-18 14:00:00,97.14,97.49,96.85,97.45,207808.0,91.7587,92.0893,91.4847,92.0515,207808.0
2019-04-18 14:30:00,97.45,98.02,97.34,97.98,120997.0,92.0515,92.5899,91.9476,92.5521,120997.0
2019-04-18 15:00:00,98.02,98.08,97.33,97.7,105694.0,92.5899,92.6466,91.9381,92.2876,105694.0
2019-04-18 15:30:00,97.67,97.72,97.11,97.2,275256.0,92.2593,92.3065,91.7303,91.8153,275256.0
2019-04-22 09:30:00,96.89,97.58,96.49,96.92,121680.0,91.5225,92.1743,91.1447,91.5509,121680.0
2019-04-22 10:00:00,96.98,97.45,96.98,97.31,45935.0,91.6075,92.0515,91.6075,91.9192,45935.0
2019-04-22 10:30:00,97.31,97.53,97.23,97.48,54235.0,91.9192,92.1271,91.8437,92.0798,54235.0
2019-04-22 11:00:00,97.48,98.04,97.34,97.95,74562.0,92.0798,92.6088,91.9476,92.5238,74562.0
2019-04-22 11:30:00,97.96,98.35,97.96,98.3,46067.0,92.5332,92.9016,92.5332,92.8544,46067.0
2019-04-22 12:00:00,98.33,98.64,98.28,98.6,87252.0,92.8827,93.1756,92.8355,93.1378,87252.0
2019-04-22 12:30:00,98.6,99.05,98.59,98.96,83456.0,93.1378,93.5629,93.1283,93.4778,83456.0
2019-04-22 13:00:00,98.94,99.01,98.68,98.83,47460.0,93.4589,93.5251,93.2134,93.355,47460.0
2019-04-22 13:30:00,98.84,99.06,98.83,99.0,44522.0,93.3645,93.5723,93.355,93.5156,44522.0
2019-04-22 14:00:00,99.0,99.06,98.83,98.91,69975.0,93.5156,93.5723,93.355,93.4306,69975.0
2019-04-22 14:30:00,98.91,99.01,98.74,99.0,78563.0,93.4306,93.5251,93.27,93.5156,78563.0
2019-04-22 15:00:00,99.0,99.0,98.73,98.74,120293.0,93.5156,93.5156,93.2606,93.27,120293.0
2019-04-22 15:30:00,98.75,99.02,98.45,98.62,361238.0,93.2795,93.5345,92.9961,93.1567,361238.0
2019-04-23 09:30:00,98.88,98.9,97.88,98.31,60025.0,93.4023,93.4212,92.4577,92.8638,60025.0
2019-04-23 10:00:00,98.29,98.5,97.98,98.08,90634.0,92.845,93.0433,92.5521,92.6466,90634.0
2019-04-23 10:30:00,98.14,98.21,97.73,98.21,34417.0,92.7033,92.7694,92.316,92.7694,34417.0
2019-04-23 11:00:00,98.21,98.25,97.86,97.94,57613.0,92.7694,92.8072,92.4388,92.5143,57613.0
2019-04-23 11:30:00,97.91,98.16,97.85,97.93,67061.0,92.486,92.7222,92.4293,92.5049,67061.0
2019-04-23 12:00:00,97.95,98.12,97.63,97.67,100769.0,92.5238,92.6844,92.2215,92.2593,100769.0
2019-04-23 12:30:00,97.64,98.05,97.59,97.87,73155.0,92.231,92.6183,92.1837,92.4482,73155.0
2019-04-23 13:00:00,97.87,98.12,97.81,97.98,143704.0,92.4482,92.6844,92.3915,92.5521,143704.0
2019-04-23 13:30:00,97.97,98.16,97.89,98.14,52649.0,92.5427,92.7222,92.4671,92.7033,52649.0
2019-04-23 14:00:00,98.14,98.17,97.68,97.75,57284.0,92.7033,92.7316,92.2687,92.3349,57284.0
2019-04-23 14:30:00,97.76,97.94,97.63,97.91,77408.0,92.3443,92.5143,92.2215,92.486,77408.0
2019-04-23 15:00:00,97.9,98.5,97.71,98.46,85592.0,92.4766,93.0433,92.2971,93.0055,85592.0
2019-04-23 15:30:00,98.47,98.74,97.97,97.99,260277.0,93.015,93.27,92.5427,92.5616,260277.0
2019-04-24 09:30:00,98.11,99.26,98.11,98.99,202573.0,92.6749,93.7612,92.6749,93.5062,202573.0
2019-04-24 10:00:00,98.92,99.04,98.3,98.4,35633.0,93.4401,93.5534,92.8544,92.9489,35633.0
2019-04-24 10:30:00,98.4,99.02,98.39,98.9,50648.0,92.9489,93.5345,92.9394,93.4212,50648.0
2019-04-24 11:00:00,98.87,98.98,98.36,98.47,42587.0,93.3928,93.4967,92.9111,93.015,42587.0
2019-04-24 11:30:00,98.47,98.56,98.31,98.31,90153.0,93.015,93.1,92.8638,92.8638,90153.0
2019-04-24 12:00:00,98.3,98.54,98.2,98.36,33411.0,92.8544,93.0811,92.7599,92.9111,33411.0
2019-04-24 12:30:00,98.38,98.62,98.3,98.45,14264.0,92.93,93.1567,92.8544,92.9961,14264.0
2019-04-24 13:00:00,98.38,98.4,98.14,98.18,28466.0,92.93,92.9489,92.7033,92.7411,28466.0
2019-04-24 13:30:00,98.15,98.38,98.12,98.38,25549.0,92.7127,92.93,92.6844,92.93,25549.0
2019-04-24 14:00:00,98.41,98.65,98.34,98.61,33797.0,92.9583,93.185,92.8922,93.1472,33797.0
2019-04-24 14:30:00,98.59,99.01,98.59,98.92,50232.0,93.1283,93.5251,93.1283,93.4401,50232.0
2019-04-24 15:00:00,98.89,99.01,98.66,98.79,53320.0,93.4117,93.5251,93.1945,93.3173,53320.0
2019-04-24 15:30:00,98.77,98.88,98.49,98.5,226162.0,93.2984,93.4023,93.0339,93.0433,226162.0
2019-04-25 09:30:00,98.03,98.62,97.52,98.38,47303.0,92.5994,93.1567,92.1176,92.93,47303.0
2019-04-25 10:00:00,98.33,98.39,96.6,96.78,34586.0,92.8827,92.9394,91.2486,91.4186,34586.0
2019-04-25 10:30:00,96.72,97.27,96.4,97.22,51521.0,91.3619,91.8815,91.0597,91.8342,51521.0
2019-04-25 11:00:00,97.22,98.19,97.21,97.99,73193.0,91.8342,92.7505,91.8248,92.5616,73193.0
2019-04-25 11:30:00,98.0,98.2,97.86,98.06,29648.0,92.571,92.7599,92.4388,92.6277,29648.0
2019-04-25 12:00:00,98.05,98.09,97.62,97.68,27321.0,92.6183,92.656,92.2121,92.2687,27321.0
2019-04-25 12:30:00,97.7,98.2,97.61,98.2,32338.0,92.2876,92.7599,92.2026,92.7599,32338.0
2019-04-25 13:00:00,98.23,98.26,97.9,97.95,51029.0,92.7883,92.8166,92.4766,92.5238,51029.0
2019-04-25 13:30:00,97.96,98.16,97.76,97.83,28445.0,92.5332,92.7222,92.3443,92.4104,28445.0
2019-04-25 14:00:00,97.83,97.86,97.52,97.54,18405.0,92.4104,92.4388,92.1176,92.1365,18405.0
2019-04-25 14:30:00,97.55,97.56,97.05,97.17,53481.0,92.146,92.1554,91.6736,91.787,53481.0
2019-04-25 15:00:00,97.16,97.18,96.67,96.82,44435.0,91.7776,91.7964,91.3147,91.4564,44435.0
2019-04-25 15:30:00,96.86,97.15,96.83,96.85,116796.0,91.4942,91.7681,91.4658,91.4847,116796.0
2019-04-26 09:30:00,97.06,97.87,97.01,97.68,34242.0,91.6831,92.4482,91.6359,92.2687,34242.0
2019-04-26 10:00:00,97.8,98.03,97.68,97.82,20660.0,92.3821,92.5994,92.2687,92.401,20660.0
2019-04-26 10:30:00,97.84,97.98,97.31,97.34,15950.0,92.4199,92.5521,91.9192,91.9476,15950.0
2019-04-26 11:00:00,97.32,97.95,97.27,97.95,23904.0,91.9287,92.5238,91.8815,92.5238,23904.0
2019-04-26 11:30:00,97.97,98.2,97.96,98.1,16789.0,92.5427,92.7599,92.5332,92.6655,16789.0
2019-04-26 12:00:00,98.05,98.24,97.98,98.09,10100.0,92.6183,92.7977,92.5521,92.656,10100.0
2019-04-26 12:30:00,98.07,98.16,97.95,98.13,33038.0,92.6371,92.7222,92.5238,92.6938,33038.0
2019-04-26 13:00:00,98.12,98.73,98.04,98.69,149443.0,92.6844,93.2606,92.6088,93.2228,149443.0
2019-04-26 13:30:00,98.68,98.76,98.23,98.23,47095.0,93.2134,93.2889,92.7883,92.7883,47095.0
2019-04-26 14:00:00,98.21,98.29,97.96,98.29,9958.0,92.7694,92.845,92.5332,92.845,9958.0
2019-04-26 14:30:00,98.26,98.46,98.19,98.31,18628.0,92.8166,93.0055,92.7505,92.8638,18628.0
2019-04-26 15:00:00,98.33,98.49,97.96,98.03,47533.0,92.8827,93.0339,92.5332,92.5994,47533.0
2019-04-26 15:30:00,98.01,98.33,98.0,98.31,57127.0,92.5805,92.8827,92.571,92.8638,57127.0
2019-04-29 09:30:00,98.27,98.75,95.0,95.25,177719.0,92.8261,93.2795,89.7372,89.9734,177719.0
2019-04-29 10:00:00,95.27,95.86,95.21,95.43,75908.0,89.9923,90.5496,89.9356,90.1434,75908.0
2019-04-29 10:30:00,95.41,95.44,94.28,94.62,145591.0,90.1245,90.1528,89.0571,89.3783,145591.0
2019-04-29 11:00:00,94.58,95.67,94.21,95.04,136107.0,89.3405,90.3701,88.991,89.775,136107.0
2019-04-29 11:30:00,95.04,95.25,94.93,95.06,44931.0,89.775,89.9734,89.6711,89.7939,44931.0
2019-04-29 12:00:00,95.03,95.18,94.88,95.1,38071.0,89.7656,89.9072,89.6239,89.8317,38071.0
2019-04-29 12:30:00,95.12,95.88,95.1,95.81,88795.0,89.8506,90.5685,89.8317,90.5023,88795.0
2019-04-29 13:00:00,95.8,96.23,95.69,96.23,60200.0,90.4929,90.8991,90.389,90.8991,60200.0
2019-04-29 13:30:00,96.23,96.34,96.02,96.2,74031.0,90.8991,91.003,90.7007,90.8707,74031.0
2019-04-29 14:00:00,96.17,96.28,95.87,96.28,115602.0,90.8424,90.9463,90.559,90.9463,115602.0
2019-04-29 14:30:00,96.27,96.28,95.91,96.12,78662.0,90.9369,90.9463,90.5968,90.7952,78662.0
2019-04-29 15:00:00,96.12,96.26,95.94,95.98,105746.0,90.7952,90.9274,90.6251,90.6629,105746.0
2019-04-29 15:30:00,95.99,96.22,95.57,95.63,265522.0,90.6724,90.8896,90.2756,90.3323,265522.0
2019-04-30 09:30:00,95.51,95.61,93.25,93.49,132998.0,90.219,90.3134,88.0842,88.3109,132998.0
2019-04-30 10:00:00,93.47,94.03,93.36,93.7,59347.0,88.292,88.821,88.1881,88.5092,59347.0
2019-04-30 10:30:00,93.62,94.01,93.48,93.59,104896.0,88.4337,88.8021,88.3014,88.4053,104896.0
2019-04-30 11:00:00,93.62,94.11,93.22,93.91,66255.0,88.4337,88.8965,88.0558,88.7076,66255.0
2019-04-30 11:30:00,93.91,94.34,93.89,94.22,53530.0,88.7076,89.1138,88.6887,89.0004,53530.0
2019-04-30 12:00:00,94.21,94.52,94.09,94.31,46579.0,88.991,89.2838,88.8776,89.0854,46579.0
2019-04-30 12:30:00,94.32,94.33,94.02,94.07,42383.0,89.0949,89.1043,88.8115,88.8587,42383.0
2019-04-30 13:00:00,94.07,94.36,94.04,94.34,60560.0,88.8587,89.1327,88.8304,89.1138,60560.0
2019-04-30 13:30:00,94.34,94.56,94.17,94.17,43014.0,89.1138,89.3216,88.9532,88.9532,43014.0
2019-04-30 14:00:00,94.17,94.27,94.14,94.24,56631.0,88.9532,89.0477,88.9249,89.0193,56631.0
2019-04-30 14:30:00,94.24,94.26,94.03,94.21,83845.0,89.0193,89.0382,88.821,88.991,83845.0
2019-04-30 15:00:00,94.24,94.47,94.23,94.38,77506.0,89.0193,89.2366,89.0099,89.1516,77506.0
2019-04-30 15:30:00,94.37,94.57,94.24,94.45,168188.0,89.1421,89.331,89.0193,89.2177,168188.0
2019-05-01 09:30:00,94.36,94.36,93.03,93.33,62330.0,89.1327,89.1327,87.8763,88.1597,62330.0
2019-05-01 10:00:00,93.31,93.38,92.33,92.46,64620.0,88.1408,88.207,87.2151,87.3379,64620.0
2019-05-01 10:30:00,92.42,92.83,92.17,92.19,77490.0,87.3001,87.6874,87.064,87.0829,77490.0
2019-05-01 11:00:00,92.18,92.85,92.18,92.68,41447.0,87.0734,87.7063,87.0734,87.5457,41447.0
2019-05-01 11:30:00,92.6,93.05,92.6,92.7,49055.0,87.4702,87.8952,87.4702,87.5646,49055.0
2019-05-01 12:00:00,92.66,92.66,92.23,92.45,45228.0,87.5268,87.5268,87.1207,87.3285,45228.0
2019-05-01 12:30:00,92.42,92.42,92.03,92.33,19678.0,87.3001,87.3001,86.9317,87.2151,19678.0
2019-05-01 13:00:00,92.37,92.62,92.33,92.45,22221.0,87.2529,87.4891,87.2151,87.3285,22221.0
2019-05-01 13:30:00,92.44,92.67,92.39,92.59,47338.0,87.319,87.5363,87.2718,87.4607,47338.0
2019-05-01 14:00:00,92.6,92.84,92.49,92.63,74129.0,87.4702,87.6969,87.3663,87.4985,74129.0
2019-05-01 14:30:00,92.61,92.68,91.93,92.21,88122.0,87.4796,87.5457,86.8373,87.1018,88122.0
2019-05-01 15:00:00,92.19,92.22,91.78,91.82,95114.0,87.0829,87.1112,86.6956,86.7334,95114.0
2019-05-01 15:30:00,91.8,91.92,91.5,91.75,214334.0,86.7145,86.8278,86.4311,86.6673,214334.0
2019-05-02 09:30:00,91.81,92.47,91.42,92.08,49080.0,86.9626,87.5877,86.5932,87.2183,49080.0
2019-05-02 10:00:00,92.13,92.56,92.11,92.45,73321.0,87.2657,87.673,87.2468,87.5688,73321.0
2019-05-02 10:30:00,92.48,92.59,92.21,92.26,35342.0,87.5972,87.7014,87.3415,87.3888,35342.0
2019-05-02 11:00:00,92.28,92.96,92.09,92.16,36098.0,87.4078,88.0519,87.2278,87.2941,36098.0
2019-05-02 11:30:00,92.23,92.46,91.55,91.91,56332.0,87.3604,87.5783,86.7163,87.0573,56332.0
2019-05-02 12:00:00,91.96,92.71,91.8,92.66,119316.0,87.1047,87.8151,86.9531,87.7677,119316.0
2019-05-02 12:30:00,92.68,93.27,92.5,93.14,73108.0,87.7867,88.3455,87.6162,88.2224,73108.0
2019-05-02 13:00:00,93.16,93.46,92.92,93.32,28866.0,88.2413,88.5255,88.014,88.3929,28866.0
2019-05-02 13:30:00,93.34,93.58,93.29,93.36,30218.0,88.4118,88.6391,88.3644,88.4308,30218.0
2019-05-02 14:00:00,93.33,94.57,93.29,94.45,140020.0,88.4023,89.5769,88.3644,89.4632,140020.0
2019-05-02 14:30:00,94.44,94.61,94.34,94.59,107855.0,89.4537,89.6148,89.359,89.5958,107855.0
2019-05-02 15:00:00,94.55,94.85,94.47,94.5,234540.0,89.5579,89.8421,89.4821,89.5106,234540.0
2019-05-02 15:30:00,94.46,94.63,94.22,94.5,234945.0,89.4727,89.6337,89.2453,89.5106,234945.0
2019-05-03 09:30:00,94.6,95.85,94.6,95.56,91279.0,89.6053,90.7893,89.6053,90.5146,91279.0
2019-05-03 10:00:00,95.51,95.64,95.04,95.34,83973.0,90.4672,90.5904,90.0221,90.3062,83973.0
2019-05-03 10:30:00,95.39,95.89,95.37,95.75,57918.0,90.3536,90.8272,90.3346,90.6946,57918.0
2019-05-03 11:00:00,95.77,95.98,95.51,95.67,62517.0,90.7135,90.9124,90.4672,90.6188,62517.0
2019-05-03 11:30:00,95.65,95.83,95.44,95.64,41079.0,90.5998,90.7703,90.4009,90.5904,41079.0
2019-05-03 12:00:00,95.64,96.03,95.64,96.02,32324.0,90.5904,90.9598,90.5904,90.9503,32324.0
2019-05-03 12:30:00,96.01,96.08,95.89,96.0,36104.0,90.9408,91.0071,90.8272,90.9314,36104.0
2019-05-03 13:00:00,96.0,96.16,95.91,96.02,30032.0,90.9314,91.0829,90.8461,90.9503,30032.0
2019-05-03 13:30:00,96.05,96.24,95.93,95.99,63841.0,90.9787,91.1587,90.8651,90.9219,63841.0
2019-05-03 14:00:00,95.94,96.07,95.76,95.99,46393.0,90.8745,90.9977,90.704,90.9219,46393.0
2019-05-03 14:30:00,95.98,96.17,95.94,96.0,45546.0,90.9124,91.0924,90.8745,90.9314,45546.0
2019-05-03 15:00:00,95.97,96.06,95.95,96.03,38300.0,90.9029,90.9882,90.884,90.9598,38300.0
2019-05-03 15:30:00,96.03,96.13,95.95,95.99,92072.0,90.9598,91.0545,90.884,90.9219,92072.0
2019-05-06 09:30:00,94.31,95.48,94.0,95.23,52318.0,89.3306,90.4388,89.037,90.202,52318.0
2019-05-06 10:00:00,95.23,95.84,94.99,95.37,39651.0,90.202,90.7798,89.9747,90.3346,39651.0
2019-05-06 10:30:00,95.35,96.19,95.29,96.06,54905.0,90.3157,91.1113,90.2589,90.9882,54905.0
2019-05-06 11:00:00,96.11,96.78,96.07,96.61,83794.0,91.0356,91.6702,90.9977,91.5092,83794.0
2019-05-06 11:30:00,96.64,96.75,96.32,96.43,60351.0,91.5376,91.6418,91.2345,91.3387,60351.0
2019-05-06 12:00:00,96.47,96.69,96.37,96.47,56994.0,91.3765,91.5849,91.2818,91.3765,56994.0
2019-05-06 12:30:00,96.42,96.62,96.37,96.52,16635.0,91.3292,91.5186,91.2818,91.4239,16635.0
2019-05-06 13:00:00,96.53,96.61,96.31,96.49,39896.0,91.4334,91.5092,91.225,91.3955,39896.0
2019-05-06 13:30:00,96.49,96.55,96.29,96.55,65058.0,91.3955,91.4523,91.2061,91.4523,65058.0
2019-05-06 14:00:00,96.55,96.55,96.41,96.5,36962.0,91.4523,91.4523,91.3197,91.405,36962.0
2019-05-06 14:30:00,96.49,96.77,96.42,96.75,40111.0,91.3955,91.6607,91.3292,91.6418,40111.0
2019-05-06 15:00:00,96.75,96.95,96.66,96.88,28935.0,91.6418,91.8312,91.5565,91.7649,28935.0
2019-05-06 15:30:00,96.9,97.04,96.59,96.68,96862.0,91.7838,91.9165,91.4902,91.5755,96862.0
2019-05-07 09:30:00,95.59,96.26,95.15,95.52,39456.0,90.543,91.1776,90.1262,90.4767,39456.0
2019-05-07 10:00:00,95.52,95.61,94.73,95.54,37600.0,90.4767,90.562,89.7284,90.4957,37600.0
2019-05-07 10:30:00,95.59,95.96,95.39,95.9,48837.0,90.543,90.8935,90.3536,90.8366,48837.0
2019-05-07 11:00:00,95.84,96.18,95.8,96.12,41044.0,90.7798,91.1019,90.7419,91.045,41044.0
2019-05-07 11:30:00,96.16,96.39,95.74,95.92,38161.0,91.0829,91.3008,90.6851,90.8556,38161.0
2019-05-07 12:00:00,95.91,96.17,95.8,96.13,33425.0,90.8461,91.0924,90.7419,91.0545,33425.0
2019-05-07 12:30:00,96.17,96.22,95.73,95.75,48590.0,91.0924,91.1397,90.6756,90.6946,48590.0
2019-05-07 13:00:00,95.73,95.75,95.13,95.22,43353.0,90.6756,90.6946,90.1073,90.1925,43353.0
2019-05-07 13:30:00,95.22,95.89,95.19,95.79,27923.0,90.1925,90.8272,90.1641,90.7325,27923.0
2019-05-07 14:00:00,95.82,95.99,95.57,95.76,55577.0,90.7609,90.9219,90.5241,90.704,55577.0
2019-05-07 14:30:00,95.79,95.92,95.45,95.8,78681.0,90.7325,90.8556,90.4104,90.7419,78681.0
2019-05-07 15:00:00,95.76,95.83,95.33,95.55,52178.0,90.704,90.7703,90.2967,90.5051,52178.0
2019-05-07 15:30:00,95.52,96.03,95.19,95.99,109276.0,90.4767,90.9598,90.1641,90.9219,109276.0
2019-05-08 09:30:00,95.72,96.39,95.27,96.34,44585.0,90.6661,91.3008,90.2399,91.2534,44585.0
2019-05-08 10:00:00,96.19,96.61,95.94,96.37,66734.0,91.1113,91.5092,90.8745,91.2818,66734.0
2019-05-08 10:30:00,96.28,96.59,96.02,96.36,67372.0,91.1966,91.4902,90.9503,91.2724,67372.0
2019-05-08 11:00:00,96.37,96.86,96.33,96.41,55089.0,91.2818,91.746,91.2439,91.3197,55089.0
2019-05-08 11:30:00,96.41,96.63,95.95,96.43,25712.0,91.3197,91.5281,90.884,91.3387,25712.0
2019-05-08 12:00:00,96.42,96.43,95.86,96.11,38216.0,91.3292,91.3387,90.7988,91.0356,38216.0
2019-05-08 12:30:00,96.05,96.13,95.83,96.06,22739.0,90.9787,91.0545,90.7703,90.9882,22739.0
2019-05-08 13:00:00,96.1,96.28,96.0,96.22,25646.0,91.0261,91.1966,90.9314,91.1397,25646.0
2019-05-08 13:30:00,96.22,96.25,96.01,96.12,22386.0,91.1397,91.1682,90.9408,91.045,22386.0
2019-05-08 14:00:00,96.13,96.25,96.09,96.22,28205.0,91.0545,91.1682,91.0166,91.1397,28205.0
2019-05-08 14:30:00,96.25,96.27,95.82,95.82,32624.0,91.1682,91.1871,90.7609,90.7609,32624.0
2019-05-08 15:00:00,95.85,95.94,95.5,95.84,46139.0,90.7893,90.8745,90.4578,90.7798,46139.0
2019-05-08 15:30:00,95.85,95.91,95.16,95.28,151557.0,90.7893,90.8461,90.1357,90.2494,151557.0
2019-05-09 09:30:00,94.6,95.6,94.55,95.38,87211.0,89.6053,90.5525,89.5579,90.3441,87211.0
2019-05-09 10:00:00,95.33,95.41,94.54,94.78,41114.0,90.2967,90.3725,89.5485,89.7758,41114.0
2019-05-09 10:30:00,94.69,95.22,94.57,95.07,18309.0,89.6905,90.1925,89.5769,90.0505,18309.0
2019-05-09 11:00:00,94.95,95.28,94.76,94.86,73899.0,89.9368,90.2494,89.7568,89.8516,73899.0
2019-05-09 11:30:00,94.87,95.4,94.82,95.3,20541.0,89.861,90.363,89.8137,90.2683,20541.0
2019-05-09 12:00:00,95.33,95.38,95.09,95.34,46345.0,90.2967,90.3441,90.0694,90.3062,46345.0
2019-05-09 12:30:00,95.37,95.58,95.14,95.27,28225.0,90.3346,90.5335,90.1168,90.2399,28225.0
2019-05-09 13:00:00,95.28,95.5,95.18,95.27,20102.0,90.2494,90.4578,90.1547,90.2399,20102.0
2019-05-09 13:30:00,95.35,95.7,95.25,95.53,55439.0,90.3157,90.6472,90.221,90.4862,55439.0
2019-05-09 14:00:00,95.62,95.8,95.28,95.47,47768.0,90.5714,90.7419,90.2494,90.4293,47768.0
2019-05-09 14:30:00,95.5,95.61,95.28,95.3,24805.0,90.4578,90.562,90.2494,90.2683,24805.0
2019-05-09 15:00:00,95.34,95.34,94.77,95.04,81310.0,90.3062,90.3062,89.7663,90.0221,81310.0
2019-05-09 15:30:00,95.07,95.44,95.07,95.4,150084.0,90.0505,90.4009,90.0505,90.363,150084.0
2019-05-10 09:30:00,95.18,95.18,94.43,94.84,49346.0,90.1547,90.1547,89.4443,89.8326,49346.0
2019-05-10 10:00:00,94.77,94.82,94.03,94.28,46786.0,89.7663,89.8137,89.0654,89.3022,46786.0
2019-05-10 10:30:00,94.2,94.25,93.53,93.73,21226.0,89.2264,89.2738,88.5918,88.7812,21226.0
2019-05-10 11:00:00,93.75,94.11,93.51,93.93,41086.0,88.8002,89.1412,88.5728,88.9707,41086.0
2019-05-10 11:30:00,93.97,94.13,93.81,93.93,64091.0,89.0085,89.1601,88.857,88.9707,64091.0
2019-05-10 12:00:00,93.97,94.36,93.9,94.32,18301.0,89.0085,89.378,88.9422,89.3401,18301.0
2019-05-10 12:30:00,94.4,94.66,94.23,94.4,16694.0,89.4158,89.6621,89.2548,89.4158,16694.0
2019-05-10 13:00:00,94.37,94.73,94.3,94.5,42593.0,89.3874,89.7284,89.3211,89.5106,42593.0
2019-05-10 13:30:00,94.52,94.83,94.43,94.81,33425.0,89.5295,89.8231,89.4443,89.8042,33425.0
2019-05-10 14:00:00,94.74,94.9,94.24,94.32,9952.0,89.7379,89.8894,89.2643,89.3401,9952.0
2019-05-10 14:30:00,94.3,95.05,94.3,94.73,27014.0,89.3211,90.0315,89.3211,89.7284,27014.0
2019-05-10 15:00:00,94.8,95.21,94.74,95.08,21979.0,89.7947,90.1831,89.7379,90.0599,21979.0
2019-05-10 15:30:00,95.11,95.15,94.72,95.04,149279.0,90.0884,90.1262,89.7189,90.0221,149279.0
2019-05-13 09:30:00,93.1,93.98,91.49,92.1,138325.0,88.1845,89.018,86.6595,87.2373,138325.0
2019-05-13 10:00:00,92.1,92.2,91.77,92.08,57135.0,87.2373,87.332,86.9247,87.2183,57135.0
2019-05-13 10:30:00,92.08,92.82,92.0,92.78,96105.0,87.2183,87.9193,87.1426,87.8814,96105.0
2019-05-13 11:00:00,92.83,93.08,92.61,92.65,79686.0,87.9287,88.1655,87.7204,87.7582,79686.0
2019-05-13 11:30:00,92.71,92.87,92.51,92.76,78655.0,87.8151,87.9666,87.6256,87.8624,78655.0
2019-05-13 12:00:00,92.75,92.96,92.65,92.87,45464.0,87.853,88.0519,87.7582,87.9666,45464.0
2019-05-13 12:30:00,92.86,92.96,92.65,92.65,43707.0,87.9572,88.0519,87.7582,87.7582,43707.0
2019-05-13 13:00:00,92.65,92.67,92.35,92.37,106778.0,87.7582,87.7772,87.4741,87.493,106778.0
2019-05-13 13:30:00,92.35,92.92,92.35,92.92,117952.0,87.4741,88.014,87.4741,88.014,117952.0
2019-05-13 14:00:00,92.91,93.53,92.72,93.5,144121.0,88.0045,88.5918,87.8245,88.5634,144121.0
2019-05-13 14:30:00,93.51,93.62,93.1,93.5,57133.0,88.5728,88.677,88.1845,88.5634,57133.0
2019-05-13 15:00:00,93.5,93.61,93.48,93.5,214106.0,88.5634,88.6676,88.5444,88.5634,214106.0
2019-05-13 15:30:00,93.5,93.62,93.27,93.54,292139.0,88.5634,88.677,88.3455,88.6012,292139.0
2019-05-14 09:30:00,93.76,94.28,93.63,94.22,38181.0,88.8096,89.3022,88.6865,89.2453,38181.0
2019-05-14 10:00:00,94.13,95.62,94.12,95.21,60070.0,89.1601,90.5714,89.1506,90.1831,60070.0
2019-05-14 10:30:00,95.26,95.53,95.21,95.33,52898.0,90.2304,90.4862,90.1831,90.2967,52898.0
2019-05-14 11:00:00,95.34,95.55,95.17,95.2,29008.0,90.3062,90.5051,90.1452,90.1736,29008.0
2019-05-14 11:30:00,95.24,95.39,95.03,95.09,17978.0,90.2115,90.3536,90.0126,90.0694,17978.0
2019-05-14 12:00:00,95.06,95.27,95.02,95.18,39535.0,90.041,90.2399,90.0031,90.1547,39535.0
2019-05-14 12:30:00,95.15,95.94,95.15,95.67,54521.0,90.1262,90.8745,90.1262,90.6188,54521.0
2019-05-14 13:00:00,95.67,96.19,95.66,96.14,87017.0,90.6188,91.1113,90.6093,91.064,87017.0
2019-05-14 13:30:00,96.14,96.16,95.95,96.07,47361.0,91.064,91.0829,90.884,90.9977,47361.0
2019-05-14 14:00:00,96.09,96.13,96.0,96.03,24243.0,91.0166,91.0545,90.9314,90.9598,24243.0
2019-05-14 14:30:00,96.03,96.11,95.77,96.0,115961.0,90.9598,91.0356,90.7135,90.9314,115961.0
2019-05-14 15:00:00,96.0,96.18,96.0,96.0,45693.0,90.9314,91.1019,90.9314,90.9314,45693.0
2019-05-14 15:30:00,96.0,96.09,95.41,95.61,143042.0,90.9314,91.0166,90.3725,90.562,143042.0
2019-05-15 09:30:00,95.06,95.7,94.53,94.75,62066.0,90.041,90.6472,89.539,89.7474,62066.0
2019-05-15 10:00:00,94.69,95.15,94.48,95.14,39105.0,89.6905,90.1262,89.4916,90.1168,39105.0
2019-05-15 10:30:00,95.18,95.32,94.97,95.17,43515.0,90.1547,90.2873,89.9557,90.1452,43515.0
2019-05-15 11:00:00,95.15,95.6,94.94,95.6,32523.0,90.1262,90.5525,89.9273,90.5525,32523.0
2019-05-15 11:30:00,95.59,95.91,95.54,95.84,43586.0,90.543,90.8461,90.4957,90.7798,43586.0
2019-05-15 12:00:00,95.84,95.84,95.47,95.49,29039.0,90.7798,90.7798,90.4293,90.4483,29039.0
2019-05-15 12:30:00,95.51,95.55,95.06,95.26,114610.0,90.4672,90.5051,90.041,90.2304,114610.0
2019-05-15 13:00:00,95.25,95.31,95.07,95.08,28966.0,90.221,90.2778,90.0505,90.0599,28966.0
2019-05-15 13:30:00,95.1,95.5,95.09,95.46,18535.0,90.0789,90.4578,90.0694,90.4199,18535.0
2019-05-15 14:00:00,95.48,95.63,95.34,95.42,29949.0,90.4388,90.5809,90.3062,90.382,29949.0
2019-05-15 14:30:00,95.43,95.65,95.38,95.52,32275.0,90.3915,90.5998,90.3441,90.4767,32275.0
2019-05-15 15:00:00,95.51,95.64,95.4,95.54,20393.0,90.4672,90.5904,90.363,90.4957,20393.0
2019-05-15 15:30:00,95.57,95.74,95.41,95.54,85640.0,90.5241,90.6851,90.3725,90.4957,85640.0
2019-05-16 09:30:00,95.62,96.15,95.24,96.07,106453.0,90.5714,91.0734,90.2115,90.9977,106453.0
2019-05-16 10:00:00,96.08,96.77,96.08,96.34,32247.0,91.0071,91.6607,91.0071,91.2534,32247.0
2019-05-16 10:30:00,96.33,96.33,95.94,96.05,29467.0,91.2439,91.2439,90.8745,90.9787,29467.0
2019-05-16 11:00:00,96.05,96.41,95.97,96.37,40369.0,90.9787,91.3197,90.9029,91.2818,40369.0
2019-05-16 11:30:00,96.32,96.81,96.28,96.52,22556.0,91.2345,91.6986,91.1966,91.4239,22556.0
2019-05-16 12:00:00,96.55,96.6,96.35,96.47,26198.0,91.4523,91.4997,91.2629,91.3765,26198.0
2019-05-16 12:30:00,96.48,96.54,96.1,96.26,34450.0,91.386,91.4429,91.0261,91.1776,34450.0
2019-05-16 13:00:00,96.29,96.47,96.26,96.35,23908.0,91.2061,91.3765,91.1776,91.2629,23908.0
2019-05-16 13:30:00,96.33,96.42,96.23,96.34,18936.0,91.2439,91.3292,91.1492,91.2534,18936.0
2019-05-16 14:00:00,96.34,96.4,96.2,96.31,20225.0,91.2534,91.3102,91.1208,91.225,20225.0
2019-05-16 14:30:00,96.3,96.42,96.25,96.41,32804.0,91.2155,91.3292,91.1682,91.3197,32804.0
2019-05-16 15:00:00,96.38,96.48,96.27,96.48,53149.0,91.2913,91.386,91.1871,91.386,53149.0
2019-05-16 15:30:00,96.45,96.56,96.29,96.56,106444.0,91.3576,91.4618,91.2061,91.4618,106444.0
2019-05-17 09:30:00,96.12,96.7,96.0,96.31,100362.0,91.045,91.5944,90.9314,91.225,100362.0
2019-05-17 10:00:00,96.33,96.86,96.14,96.7,83907.0,91.2439,91.746,91.064,91.5944,83907.0
2019-05-17 10:30:00,96.71,97.94,96.65,97.66,43589.0,91.6039,92.7689,91.547,92.5037,43589.0
2019-05-17 11:00:00,97.74,97.86,97.47,97.57,34087.0,92.5795,92.6932,92.3238,92.4185,34087.0
2019-05-17 11:30:00,97.58,97.62,97.18,97.28,20586.0,92.4279,92.4658,92.0491,92.1438,20586.0
2019-05-17 12:00:00,97.26,97.33,97.03,97.11,20106.0,92.1248,92.1911,91.907,91.9828,20106.0
2019-05-17 12:30:00,97.11,97.5,97.06,97.29,33408.0,91.9828,92.3522,91.9354,92.1533,33408.0
2019-05-17 13:00:00,97.29,97.49,97.27,97.36,279245.0,92.1533,92.3427,92.1343,92.2196,279245.0
2019-05-17 13:30:00,97.35,97.47,97.13,97.18,66177.0,92.2101,92.3238,92.0017,92.0491,66177.0
2019-05-17 14:00:00,97.16,97.22,96.31,96.36,37829.0,92.0301,92.087,91.225,91.2724,37829.0
2019-05-17 14:30:00,96.37,96.39,96.06,96.26,41716.0,91.2818,91.3008,90.9882,91.1776,41716.0
2019-05-17 15:00:00,96.26,96.26,95.66,96.02,101631.0,91.1776,91.1776,90.6093,90.9503,101631.0
2019-05-17 15:30:00,96.04,96.16,95.81,96.02,347113.0,90.9693,91.0829,90.7514,90.9503,347113.0
2019-05-20 09:30:00,95.71,96.5,95.32,96.4,86731.0,90.6567,91.405,90.2873,91.3102,86731.0
2019-05-20 10:00:00,96.42,96.85,96.21,96.76,39435.0,91.3292,91.7365,91.1303,91.6512,39435.0
2019-05-20 10:30:00,96.77,97.38,96.69,97.29,69187.0,91.6607,92.2385,91.5849,92.1533,69187.0
2019-05-20 11:00:00,97.35,97.35,96.99,97.29,35006.0,92.2101,92.2101,91.8691,92.1533,35006.0
2019-05-20 11:30:00,97.31,97.9,97.24,97.64,78324.0,92.1722,92.731,92.1059,92.4848,78324.0
2019-05-20 12:00:00,97.64,98.2,97.54,98.18,78260.0,92.4848,93.0152,92.3901,92.9963,78260.0
2019-05-20 12:30:00,98.14,98.31,97.97,98.14,28898.0,92.9584,93.1194,92.7974,92.9584,28898.0
2019-05-20 13:00:00,98.15,98.53,98.07,98.53,22900.0,92.9678,93.3278,92.8921,93.3278,22900.0
2019-05-20 13:30:00,98.5,98.7,98.35,98.4,28164.0,93.2994,93.4888,93.1573,93.2046,28164.0
2019-05-20 14:00:00,98.39,98.47,98.18,98.27,41588.0,93.1952,93.271,92.9963,93.0815,41588.0
2019-05-20 14:30:00,98.27,98.35,97.86,97.89,28759.0,93.0815,93.1573,92.6932,92.7216,28759.0
2019-05-20 15:00:00,97.9,97.97,97.54,97.75,32131.0,92.731,92.7974,92.3901,92.589,32131.0
2019-05-20 15:30:00,97.73,97.89,97.4,97.47,168081.0,92.57,92.7216,92.2574,92.3238,168081.0
2019-05-21 09:30:00,97.63,97.74,96.56,96.89,79735.0,92.4753,92.5795,91.4618,91.7744,79735.0
2019-05-21 10:00:00,96.85,97.13,96.82,96.94,34801.0,91.7365,92.0017,91.7081,91.8217,34801.0
2019-05-21 10:30:00,96.82,98.03,96.78,97.97,19980.0,91.7081,92.8542,91.6702,92.7974,19980.0
2019-05-21 11:00:00,97.98,98.19,97.75,97.75,59158.0,92.8068,93.0057,92.589,92.589,59158.0
2019-05-21 11:30:00,97.73,97.8,97.26,97.59,50028.0,92.57,92.6363,92.1248,92.4374,50028.0
2019-05-21 12:00:00,97.61,97.76,97.53,97.69,21056.0,92.4564,92.5984,92.3806,92.5321,21056.0
2019-05-21 12:30:00,97.68,97.79,97.32,97.46,49873.0,92.5227,92.6269,92.1817,92.3143,49873.0
2019-05-21 13:00:00,97.48,97.5,96.83,96.98,89701.0,92.3332,92.3522,91.7175,91.8596,89701.0
2019-05-21 13:30:00,96.96,96.96,96.52,96.77,166198.0,91.8407,91.8407,91.4239,91.6607,166198.0
2019-05-21 14:00:00,96.8,96.98,96.57,96.75,75051.0,91.6891,91.8596,91.4713,91.6418,75051.0
2019-05-21 14:30:00,96.79,96.89,95.98,96.12,78365.0,91.6797,91.7744,90.9124,91.045,78365.0
2019-05-21 15:00:00,96.1,96.12,95.84,95.95,86876.0,91.0261,91.045,90.7798,90.884,86876.0
2019-05-21 15:30:00,95.94,96.04,95.56,95.74,244450.0,90.8745,90.9693,90.5146,90.6851,244450.0
2019-05-22 09:30:00,95.54,95.64,94.01,94.16,177702.0,90.4957,90.5904,89.0464,89.1885,177702.0
2019-05-22 10:00:00,94.23,94.27,93.0,93.09,121580.0,89.2548,89.2927,88.0898,88.175,121580.0
2019-05-22 10:30:00,93.03,93.43,92.86,93.32,71341.0,88.1182,88.4971,87.9572,88.3929,71341.0
2019-05-22 11:00:00,93.27,93.41,93.13,93.39,57090.0,88.3455,88.4781,88.2129,88.4592,57090.0
2019-05-22 11:30:00,93.39,93.53,93.13,93.25,70215.0,88.4592,88.5918,88.2129,88.3266,70215.0
2019-05-22 12:00:00,93.28,93.3,92.62,92.67,36016.0,88.355,88.3739,87.7298,87.7772,36016.0
2019-05-22 12:30:00,92.62,92.7,92.17,92.25,90672.0,87.7298,87.8056,87.3036,87.3794,90672.0
2019-05-22 13:00:00,92.23,93.05,92.2,93.04,46384.0,87.3604,88.1371,87.332,88.1276,46384.0
2019-05-22 13:30:00,93.02,93.13,92.86,92.86,44173.0,88.1087,88.2129,87.9572,87.9572,44173.0
2019-05-22 14:00:00,92.87,93.18,92.83,93.09,148200.0,87.9666,88.2603,87.9287,88.175,148200.0
2019-05-22 14:30:00,93.09,93.21,92.81,92.92,73834.0,88.175,88.2887,87.9098,88.014,73834.0
2019-05-22 15:00:00,92.93,93.2,92.7,93.2,81834.0,88.0235,88.2792,87.8056,88.2792,81834.0
2019-05-22 15:30:00,93.18,93.19,92.72,92.93,284676.0,88.2603,88.2697,87.8245,88.0235,284676.0
2019-05-23 09:30:00,92.28,92.28,91.75,91.89,175843.0,87.4078,87.4078,86.9058,87.0384,175843.0
2019-05-23 10:00:00,91.85,92.05,91.41,91.59,53277.0,87.0005,87.1899,86.5837,86.7542,53277.0
2019-05-23 10:30:00,91.61,92.34,91.58,92.13,346055.0,86.7731,87.4646,86.7447,87.2657,346055.0
2019-05-23 11:00:00,92.09,92.18,91.84,92.0,35877.0,87.2278,87.3131,86.991,87.1426,35877.0
2019-05-23 11:30:00,91.99,92.07,91.36,91.45,32973.0,87.1331,87.2089,86.5363,86.6216,32973.0
2019-05-23 12:00:00,91.45,91.66,91.39,91.54,47278.0,86.6216,86.8205,86.5648,86.7068,47278.0
2019-05-23 12:30:00,91.57,91.57,90.85,90.85,52792.0,86.7353,86.7353,86.0533,86.0533,52792.0
2019-05-23 13:00:00,90.8,90.93,90.09,90.09,92783.0,86.0059,86.1291,85.3334,85.3334,92783.0
2019-05-23 13:30:00,90.09,90.18,89.81,90.05,47789.0,85.3334,85.4187,85.0682,85.2955,47789.0
2019-05-23 14:00:00,90.05,90.2,89.75,89.98,32805.0,85.2955,85.4376,85.0114,85.2292,32805.0
2019-05-23 14:30:00,90.01,90.56,89.87,90.54,120402.0,85.2576,85.7786,85.125,85.7596,120402.0
2019-05-23 15:00:00,90.49,91.21,90.49,91.1,58610.0,85.7123,86.3943,85.7123,86.2901,58610.0
2019-05-23 15:30:00,91.12,91.24,90.58,91.01,227517.0,86.309,86.4227,85.7975,86.2048,227517.0
2019-05-24 09:30:00,91.38,91.57,90.24,90.41,40795.0,86.5553,86.7353,85.4755,85.6365,40795.0
2019-05-24 10:00:00,90.37,90.73,89.45,89.67,120490.0,85.5986,85.9396,84.7272,84.9356,120490.0
2019-05-24 10:30:00,89.72,89.75,88.98,88.99,185450.0,84.9829,85.0114,84.282,84.2915,185450.0
2019-05-24 11:00:00,88.92,89.16,88.71,89.16,147464.0,84.2252,84.4525,84.0263,84.4525,147464.0
2019-05-24 11:30:00,89.22,89.57,89.2,89.48,31551.0,84.5093,84.8409,84.4904,84.7556,31551.0
2019-05-24 12:00:00,89.45,89.51,89.1,89.26,120524.0,84.7272,84.784,84.3957,84.5472,120524.0
2019-05-24 12:30:00,89.26,90.08,89.25,90.08,43946.0,84.5472,85.3239,84.5378,85.3239,43946.0
2019-05-24 13:00:00,90.05,90.05,89.63,89.68,28800.0,85.2955,85.2955,84.8977,84.9451,28800.0
2019-05-24 13:30:00,89.7,89.77,89.43,89.49,29614.0,84.964,85.0303,84.7082,84.7651,29614.0
2019-05-24 14:00:00,89.52,89.55,89.19,89.23,32877.0,84.7935,84.8219,84.4809,84.5188,32877.0
2019-05-24 14:30:00,89.23,89.33,89.14,89.15,39919.0,84.5188,84.6135,84.4336,84.443,39919.0
2019-05-24 15:00:00,89.16,89.26,88.8,88.84,73643.0,84.4525,84.5472,84.1115,84.1494,73643.0
2019-05-24 15:30:00,88.84,89.36,88.81,89.24,177815.0,84.1494,84.6419,84.121,84.5283,177815.0
2019-05-28 09:30:00,86.28,87.89,86.0,87.62,152057.0,81.7246,83.2496,81.4593,82.9938,152057.0
2019-05-28 10:00:00,87.69,87.82,87.41,87.7,106676.0,83.0601,83.1833,82.7949,83.0696,106676.0
2019-05-28 10:30:00,87.72,87.79,86.67,86.75,205936.0,83.0885,83.1548,82.094,82.1697,205936.0
2019-05-28 11:00:00,86.73,87.19,86.67,86.71,116426.0,82.1508,82.5865,82.094,82.1319,116426.0
2019-05-28 11:30:00,86.68,87.24,86.58,86.91,98379.0,82.1034,82.6339,82.0087,82.3213,98379.0
2019-05-28 12:00:00,86.92,87.4,86.73,87.28,66183.0,82.3308,82.7854,82.1508,82.6718,66183.0
2019-05-28 12:30:00,87.29,87.37,86.87,86.93,124530.0,82.6812,82.757,82.2834,82.3402,124530.0
2019-05-28 13:00:00,86.92,87.0,86.57,86.69,71490.0,82.3308,82.4065,81.9993,82.1129,71490.0
2019-05-28 13:30:00,86.7,86.97,86.61,86.91,108127.0,82.1224,82.3781,82.0371,82.3213,108127.0
2019-05-28 14:00:00,86.9,86.9,86.23,86.3,64956.0,82.3118,82.3118,81.6772,81.7435,64956.0
2019-05-28 14:30:00,86.29,86.32,86.09,86.19,154017.0,81.734,81.7625,81.5446,81.6393,154017.0
2019-05-28 15:00:00,86.18,86.4,85.91,86.11,137183.0,81.6298,81.8382,81.3741,81.5635,137183.0
2019-05-28 15:30:00,86.17,86.19,85.71,85.73,305593.0,81.6204,81.6393,81.1847,81.2036,305593.0
2019-05-29 09:30:00,85.47,85.69,84.46,85.64,125616.0,80.9573,81.1657,80.0007,81.1184,125616.0
2019-05-29 10:00:00,85.67,85.82,85.39,85.76,68744.0,81.1468,81.2889,80.8816,81.232,68744.0
2019-05-29 10:30:00,85.76,86.01,85.62,85.69,52448.0,81.232,81.4688,81.0994,81.1657,52448.0
2019-05-29 11:00:00,85.65,85.74,85.18,85.22,67500.0,81.1278,81.2131,80.6826,80.7205,67500.0
2019-05-29 11:30:00,85.23,85.36,84.79,84.99,47022.0,80.73,80.8531,80.3132,80.5027,47022.0
2019-05-29 12:00:00,85.04,85.75,85.02,85.75,47898.0,80.55,81.2225,80.5311,81.2225,47898.0
2019-05-29 12:30:00,85.74,85.78,85.32,85.33,26001.0,81.2131,81.251,80.8153,80.8247,26001.0
2019-05-29 13:00:00,85.34,85.83,85.34,85.6,33556.0,80.8342,81.2983,80.8342,81.0805,33556.0
2019-05-29 13:30:00,85.62,85.63,85.2,85.3,87360.0,81.0994,81.1089,80.7016,80.7963,87360.0
2019-05-29 14:00:00,85.31,85.41,84.99,85.1,57338.0,80.8058,80.9005,80.5027,80.6069,57338.0
2019-05-29 14:30:00,85.11,85.11,84.65,84.68,34420.0,80.6163,80.6163,80.1806,80.209,34420.0
2019-05-29 15:00:00,84.7,84.89,84.58,84.84,46021.0,80.228,80.408,80.1143,80.3606,46021.0
2019-05-29 15:30:00,84.86,85.15,84.7,84.84,137849.0,80.3795,80.6542,80.228,80.3606,137849.0
2019-05-30 09:30:00,84.95,85.26,84.4,84.68,27001.0,80.4648,80.7584,79.9438,80.209,27001.0
2019-05-30 10:00:00,84.68,84.96,84.22,84.84,35970.0,80.209,80.4743,79.7733,80.3606,35970.0
2019-05-30 10:30:00,84.87,84.92,84.2,84.39,24883.0,80.389,80.4364,79.7544,79.9344,24883.0
2019-05-30 11:00:00,84.35,84.4,83.64,83.73,25249.0,79.8965,79.9438,79.224,79.3092,25249.0
2019-05-30 11:30:00,83.81,84.28,83.66,84.24,20529.0,79.385,79.8302,79.2429,79.7923,20529.0
2019-05-30 12:00:00,84.3,84.33,84.06,84.06,11028.0,79.8491,79.8775,79.6218,79.6218,11028.0
2019-05-30 12:30:00,84.06,84.48,84.03,84.35,23574.0,79.6218,80.0196,79.5934,79.8965,23574.0
2019-05-30 13:00:00,84.36,84.85,84.33,84.59,76485.0,79.9059,80.3701,79.8775,80.1238,76485.0
2019-05-30 13:30:00,84.55,84.63,84.33,84.6,19933.0,80.0859,80.1617,79.8775,80.1333,19933.0
2019-05-30 14:00:00,84.61,84.81,84.55,84.74,32734.0,80.1427,80.3322,80.0859,80.2659,32734.0
2019-05-30 14:30:00,84.7,85.36,84.67,85.29,40192.0,80.228,80.8531,80.1996,80.7868,40192.0
2019-05-30 15:00:00,85.29,85.29,85.13,85.2,27783.0,80.7868,80.7868,80.6353,80.7016,27783.0
2019-05-30 15:30:00,85.15,85.53,85.11,85.48,107353.0,80.6542,81.0142,80.6163,80.9668,107353.0
2019-05-31 09:30:00,84.61,84.66,84.11,84.55,29995.0,80.1427,80.1901,79.6691,80.0859,29995.0
2019-05-31 10:00:00,84.51,85.04,84.51,84.94,49801.0,80.048,80.55,80.048,80.4553,49801.0
2019-05-31 10:30:00,85.03,85.6,85.03,85.46,32960.0,80.5406,81.0805,80.5406,80.9479,32960.0
2019-05-31 11:00:00,85.45,85.47,84.92,85.07,22132.0,80.9384,80.9573,80.4364,80.5785,22132.0
2019-05-31 11:30:00,85.09,85.36,84.9,85.33,14952.0,80.5974,80.8531,80.4174,80.8247,14952.0
2019-05-31 12:00:00,85.34,85.52,85.24,85.27,12699.0,80.8342,81.0047,80.7395,80.7679,12699.0
2019-05-31 12:30:00,85.28,85.38,85.17,85.31,17934.0,80.7774,80.8721,80.6732,80.8058,17934.0
2019-05-31 13:00:00,85.34,85.56,85.27,85.41,21890.0,80.8342,81.0426,80.7679,80.9005,21890.0
2019-05-31 13:30:00,85.39,85.92,85.3,85.72,80748.0,80.8816,81.3836,80.7963,81.1941,80748.0
2019-05-31 14:00:00,85.72,85.75,85.26,85.31,32515.0,81.1941,81.2225,80.7584,80.8058,32515.0
2019-05-31 14:30:00,85.32,85.5,85.24,85.33,40640.0,80.8153,80.9857,80.7395,80.8247,40640.0
2019-05-31 15:00:00,85.33,85.33,84.7,85.06,51964.0,80.8247,80.8247,80.228,80.569,51964.0
2019-05-31 15:30:00,85.07,85.28,85.03,85.14,92633.0,80.5785,80.7774,80.5406,80.6448,92633.0
2019-06-03 09:30:00,85.19,86.38,84.93,85.95,74998.0,80.6921,81.8193,80.4458,81.412,74998.0
2019-06-03 10:00:00,85.95,86.54,85.81,86.46,57538.0,81.412,81.9708,81.2794,81.8951,57538.0
2019-06-03 10:30:00,86.47,87.03,86.44,86.73,53501.0,81.9045,82.435,81.8761,82.1508,53501.0
2019-06-03 11:00:00,86.7,86.7,85.95,86.07,30355.0,82.1224,82.1224,81.412,81.5257,30355.0
2019-06-03 11:30:00,86.08,86.19,85.82,85.82,30024.0,81.5351,81.6393,81.2889,81.2889,30024.0
2019-06-03 12:00:00,85.79,85.9,85.6,85.6,28296.0,81.2604,81.3646,81.0805,81.0805,28296.0
2019-06-03 12:30:00,85.64,85.88,85.44,85.47,75167.0,81.1184,81.3457,80.9289,80.9573,75167.0
2019-06-03 13:00:00,85.49,86.14,85.42,85.91,37272.0,80.9763,81.592,80.91,81.3741,37272.0
2019-06-03 13:30:00,85.91,86.09,85.53,86.04,20803.0,81.3741,81.5446,81.0142,81.4972,20803.0
2019-06-03 14:00:00,86.04,86.14,85.65,85.8,29210.0,81.4972,81.592,81.1278,81.2699,29210.0
2019-06-03 14:30:00,85.83,85.85,85.4,85.44,55101.0,81.2983,81.3173,80.891,80.9289,55101.0
2019-06-03 15:00:00,85.48,85.51,85.05,85.17,65656.0,80.9668,80.9952,80.5595,80.6732,65656.0
2019-06-03 15:30:00,85.17,85.5,84.93,85.27,236615.0,80.6732,80.9857,80.4458,80.7679,236615.0
2019-06-04 09:30:00,86.37,86.97,86.02,86.97,76407.0,81.8098,82.3781,81.4783,82.3781,76407.0
2019-06-04 10:00:00,86.98,87.46,86.71,87.35,48421.0,82.3876,82.8423,82.1319,82.7381,48421.0
2019-06-04 10:30:00,87.39,87.68,87.19,87.56,23481.0,82.776,83.0506,82.5865,82.937,23481.0
2019-06-04 11:00:00,87.55,87.91,87.38,87.48,36580.0,82.9275,83.2685,82.7665,82.8612,36580.0
2019-06-04 11:30:00,87.48,87.62,87.37,87.48,56835.0,82.8612,82.9938,82.757,82.8612,56835.0
2019-06-04 12:00:00,87.48,88.14,87.45,87.92,75190.0,82.8612,83.4864,82.8328,83.278,75190.0
2019-06-04 12:30:00,87.94,88.01,87.7,87.87,36698.0,83.2969,83.3632,83.0696,83.2306,36698.0
2019-06-04 13:00:00,87.86,87.86,87.32,87.57,31569.0,83.2211,83.2211,82.7097,82.9465,31569.0
2019-06-04 13:30:00,87.57,87.78,87.37,87.54,39047.0,82.9465,83.1454,82.757,82.918,39047.0
2019-06-04 14:00:00,87.54,87.56,87.27,87.37,24951.0,82.918,82.937,82.6623,82.757,24951.0
2019-06-04 14:30:00,87.35,87.7,87.31,87.53,43147.0,82.7381,83.0696,82.7002,82.9086,43147.0
2019-06-04 15:00:00,87.54,88.28,87.44,88.28,47941.0,82.918,83.619,82.8233,83.619,47941.0
2019-06-04 15:30:00,88.26,88.62,88.12,88.5,154059.0,83.6,83.941,83.4674,83.8274,154059.0
2019-06-05 09:30:00,88.86,89.65,88.31,88.99,99282.0,84.1683,84.9166,83.6474,84.2915,99282.0
2019-06-05 10:00:00,88.91,89.16,88.25,89.02,68191.0,84.2157,84.4525,83.5906,84.3199,68191.0
2019-06-05 10:30:00,88.96,88.97,88.22,88.58,41603.0,84.2631,84.2725,83.5621,83.9031,41603.0
2019-06-05 11:00:00,88.62,88.98,88.6,88.88,19256.0,83.941,84.282,83.9221,84.1873,19256.0
2019-06-05 11:30:00,88.92,88.98,88.61,88.97,35442.0,84.2252,84.282,83.9315,84.2725,35442.0
2019-06-05 12:00:00,88.91,89.04,88.69,89.04,25387.0,84.2157,84.3388,84.0073,84.3388,25387.0
2019-06-05 12:30:00,89.01,89.26,88.81,89.16,16890.0,84.3104,84.5472,84.121,84.4525,16890.0
2019-06-05 13:00:00,89.16,89.46,89.15,89.3,23520.0,84.4525,84.7367,84.443,84.5851,23520.0
2019-06-05 13:30:00,89.33,89.37,88.97,89.06,15526.0,84.6135,84.6514,84.2725,84.3578,15526.0
2019-06-05 14:00:00,89.04,89.09,88.58,88.62,21217.0,84.3388,84.3862,83.9031,83.941,21217.0
2019-06-05 14:30:00,88.62,88.73,88.49,88.5,21662.0,83.941,84.0452,83.8179,83.8274,21662.0
2019-06-05 15:00:00,88.49,88.68,88.45,88.6,25005.0,83.8179,83.9978,83.78,83.9221,25005.0
2019-06-05 15:30:00,88.59,88.61,88.2,88.48,121862.0,83.9126,83.9315,83.5432,83.8084,121862.0
2019-06-06 09:30:00,88.27,88.27,86.98,86.98,83521.0,83.6095,83.6095,82.3876,82.3876,83521.0
2019-06-06 10:00:00,86.98,87.05,86.2,86.21,35662.0,82.3876,82.4539,81.6488,81.6583,35662.0
2019-06-06 10:30:00,86.2,86.99,86.18,86.86,14600.0,81.6488,82.3971,81.6298,82.2739,14600.0
2019-06-06 11:00:00,86.87,87.25,86.87,87.16,79765.0,82.2834,82.6433,82.2834,82.5581,79765.0
2019-06-06 11:30:00,87.06,87.12,86.66,86.72,13252.0,82.4634,82.5202,82.0845,82.1413,13252.0
2019-06-06 12:00:00,86.71,86.92,86.7,86.88,9202.0,82.1319,82.3308,82.1224,82.2929,9202.0
2019-06-06 12:30:00,86.84,87.02,86.82,86.96,7477.0,82.255,82.4255,82.2361,82.3687,7477.0
2019-06-06 13:00:00,86.96,86.97,86.73,86.86,9591.0,82.3687,82.3781,82.1508,82.2739,9591.0
2019-06-06 13:30:00,86.9,86.92,86.77,86.78,8891.0,82.3118,82.3308,82.1887,82.1982,8891.0
2019-06-06 14:00:00,86.79,87.37,86.76,87.14,33408.0,82.2076,82.757,82.1792,82.5392,33408.0
2019-06-06 14:30:00,87.19,87.52,87.15,87.2,38336.0,82.5865,82.8991,82.5486,82.596,38336.0
2019-06-06 15:00:00,87.25,87.79,87.24,87.78,26203.0,82.6433,83.1548,82.6339,83.1454,26203.0
2019-06-06 15:30:00,87.76,87.98,87.65,87.76,106351.0,83.1264,83.3348,83.0222,83.1264,106351.0
2019-06-07 09:30:00,87.91,88.7,87.91,88.68,26885.0,83.2685,84.0168,83.2685,83.9978,26885.0
2019-06-07 10:00:00,88.58,88.79,88.24,88.29,40053.0,83.9031,84.102,83.5811,83.6284,40053.0
2019-06-07 10:30:00,88.23,88.68,88.22,88.66,19517.0,83.5716,83.9978,83.5621,83.9789,19517.0
2019-06-07 11:00:00,88.66,88.68,88.23,88.26,35246.0,83.9789,83.9978,83.5716,83.6,35246.0
2019-06-07 11:30:00,88.28,88.57,88.09,88.44,29642.0,83.619,83.8937,83.439,83.7705,29642.0
2019-06-07 12:00:00,88.44,88.8,88.35,88.77,15983.0,83.7705,84.1115,83.6853,84.0831,15983.0
2019-06-07 12:30:00,88.77,89.04,88.62,89.02,17389.0,84.0831,84.3388,83.941,84.3199,17389.0
2019-06-07 13:00:00,89.0,89.04,88.6,88.67,26844.0,84.301,84.3388,83.9221,83.9884,26844.0
2019-06-07 13:30:00,88.64,88.74,88.15,88.36,21418.0,83.96,84.0547,83.4958,83.6947,21418.0
2019-06-07 14:00:00,88.32,88.32,87.82,87.98,62528.0,83.6569,83.6569,83.1833,83.3348,62528.0
2019-06-07 14:30:00,87.96,88.0,87.61,87.61,23416.0,83.3159,83.3538,82.9843,82.9843,23416.0
2019-06-07 15:00:00,87.6,87.94,87.58,87.88,57307.0,82.9749,83.2969,82.9559,83.2401,57307.0
2019-06-07 15:30:00,87.88,87.98,87.33,87.4,215453.0,83.2401,83.3348,82.7191,82.7854,215453.0
2019-06-10 09:30:00,88.01,88.73,87.88,88.73,65498.0,83.3632,84.0452,83.2401,84.0452,65498.0
2019-06-10 10:00:00,88.75,89.02,88.37,88.89,47060.0,84.0642,84.3199,83.7042,84.1968,47060.0
2019-06-10 10:30:00,88.85,89.43,88.85,89.43,16313.0,84.1589,84.7082,84.1589,84.7082,16313.0
2019-06-10 11:00:00,89.33,89.38,88.7,88.83,31591.0,84.6135,84.6609,84.0168,84.1399,31591.0
2019-06-10 11:30:00,88.8,89.35,88.72,89.24,14323.0,84.1115,84.6325,84.0357,84.5283,14323.0
2019-06-10 12:00:00,89.24,89.24,88.65,88.76,20219.0,84.5283,84.5283,83.9694,84.0736,20219.0
2019-06-10 12:30:00,88.71,88.86,88.62,88.7,21921.0,84.0263,84.1683,83.941,84.0168,21921.0
2019-06-10 13:00:00,88.61,89.23,88.61,88.93,59115.0,83.9315,84.5188,83.9315,84.2346,59115.0
2019-06-10 13:30:00,89.0,89.02,88.64,88.72,13717.0,84.301,84.3199,83.96,84.0357,13717.0
2019-06-10 14:00:00,88.7,88.7,88.35,88.54,13552.0,84.0168,84.0168,83.6853,83.8652,13552.0
2019-06-10 14:30:00,88.55,88.92,88.54,88.92,16537.0,83.8747,84.2252,83.8652,84.2252,16537.0
2019-06-10 15:00:00,88.89,88.89,88.52,88.55,76363.0,84.1968,84.1968,83.8463,83.8747,76363.0
2019-06-10 15:30:00,88.53,88.87,88.51,88.64,154810.0,83.8558,84.1778,83.8368,83.96,154810.0
2019-06-11 09:30:00,89.23,89.28,88.11,88.63,46971.0,84.5188,84.5662,83.4579,83.9505,46971.0
2019-06-11 10:00:00,88.71,88.83,88.38,88.76,36594.0,84.0263,84.1399,83.7137,84.0736,36594.0
2019-06-11 10:30:00,88.75,88.79,88.51,88.63,25038.0,84.0642,84.102,83.8368,83.9505,25038.0
2019-06-11 11:00:00,88.63,88.77,88.44,88.6,19858.0,83.9505,84.0831,83.7705,83.9221,19858.0
2019-06-11 11:30:00,88.59,88.76,88.47,88.64,18112.0,83.9126,84.0736,83.7989,83.96,18112.0
2019-06-11 12:00:00,88.58,88.62,88.38,88.45,12086.0,83.9031,83.941,83.7137,83.78,12086.0
2019-06-11 12:30:00,88.46,88.64,88.35,88.39,11466.0,83.7895,83.96,83.6853,83.7232,11466.0
2019-06-11 13:00:00,88.35,88.5,88.26,88.42,9490.0,83.6853,83.8274,83.6,83.7516,9490.0
2019-06-11 13:30:00,88.4,88.65,88.38,88.58,9707.0,83.7326,83.9694,83.7137,83.9031,9707.0
2019-06-11 14:00:00,88.58,88.75,88.57,88.6,12319.0,83.9031,84.0642,83.8937,83.9221,12319.0
2019-06-11 14:30:00,88.63,88.67,88.18,88.22,14859.0,83.9505,83.9884,83.5242,83.5621,14859.0
2019-06-11 15:00:00,88.17,88.26,88.01,88.16,25609.0,83.5148,83.6,83.3632,83.5053,25609.0
2019-06-11 15:30:00,88.18,88.34,87.84,87.92,88697.0,83.5242,83.6758,83.2022,83.278,88697.0
2019-06-12 09:30:00,87.9,88.71,87.51,88.64,35037.0,83.259,84.0263,82.8896,83.96,35037.0
2019-06-12 10:00:00,88.67,88.85,88.28,88.69,22799.0,83.9884,84.1589,83.619,84.0073,22799.0
2019-06-12 10:30:00,88.71,88.84,88.37,88.42,35319.0,84.0263,84.1494,83.7042,83.7516,35319.0
2019-06-12 11:00:00,88.34,88.84,88.28,88.76,43243.0,83.6758,84.1494,83.619,84.0736,43243.0
2019-06-12 11:30:00,88.74,88.76,88.55,88.63,20878.0,84.0547,84.0736,83.8747,83.9505,20878.0
2019-06-12 12:00:00,88.65,88.75,88.5,88.52,20100.0,83.9694,84.0642,83.8274,83.8463,20100.0
2019-06-12 12:30:00,88.44,88.78,88.37,88.7,31254.0,83.7705,84.0926,83.7042,84.0168,31254.0
2019-06-12 13:00:00,88.71,88.71,88.45,88.48,10166.0,84.0263,84.0263,83.78,83.8084,10166.0
2019-06-12 13:30:00,88.46,88.67,88.43,88.53,10228.0,83.7895,83.9884,83.761,83.8558,10228.0
2019-06-12 14:00:00,88.54,88.54,88.44,88.51,18686.0,83.8652,83.8652,83.7705,83.8368,18686.0
2019-06-12 14:30:00,88.5,88.81,88.48,88.53,43849.0,83.8274,84.121,83.8084,83.8558,43849.0
2019-06-12 15:00:00,88.52,88.52,88.25,88.26,26069.0,83.8463,83.8463,83.5906,83.6,26069.0
2019-06-12 15:30:00,88.26,88.82,88.21,88.74,118491.0,83.6,84.1305,83.5527,84.0547,118491.0
2019-06-13 09:30:00,89.17,90.63,88.76,90.23,140752.0,84.462,85.8449,84.0736,85.466,140752.0
2019-06-13 10:00:00,90.19,90.24,89.23,89.64,33334.0,85.4281,85.4755,84.5188,84.9072,33334.0
2019-06-13 10:30:00,89.71,89.71,89.38,89.39,8441.0,84.9735,84.9735,84.6609,84.6704,8441.0
2019-06-13 11:00:00,89.38,89.72,89.34,89.48,44266.0,84.6609,84.9829,84.623,84.7556,44266.0
2019-06-13 11:30:00,89.46,89.87,89.42,89.72,15285.0,84.7367,85.125,84.6988,84.9829,15285.0
2019-06-13 12:00:00,89.68,89.97,89.61,89.74,21454.0,84.9451,85.2197,84.8787,85.0019,21454.0
2019-06-13 12:30:00,89.72,89.91,89.65,89.87,12375.0,84.9829,85.1629,84.9166,85.125,12375.0
2019-06-13 13:00:00,89.85,89.97,89.75,89.83,21607.0,85.1061,85.2197,85.0114,85.0871,21607.0
2019-06-13 13:30:00,89.86,89.92,89.68,89.89,11637.0,85.1155,85.1724,84.9451,85.144,11637.0
2019-06-13 14:00:00,89.92,89.95,89.72,89.9,30662.0,85.1724,85.2008,84.9829,85.1534,30662.0
2019-06-13 14:30:00,89.88,90.22,89.47,90.18,139385.0,85.1345,85.4565,84.7461,85.4187,139385.0
2019-06-13 15:00:00,90.19,90.26,89.94,90.26,38242.0,85.4281,85.4944,85.1913,85.4944,38242.0
2019-06-13 15:30:00,90.26,90.33,89.99,90.06,217638.0,85.4944,85.5607,85.2387,85.305,217638.0
2019-06-14 09:30:00,90.07,90.08,89.15,89.15,90684.0,85.3145,85.3239,84.443,84.443,90684.0
2019-06-14 10:00:00,89.08,89.27,88.73,89.11,19608.0,84.3767,84.5567,84.0452,84.4051,19608.0
2019-06-14 10:30:00,89.11,89.75,89.08,89.72,15573.0,84.4051,85.0114,84.3767,84.9829,15573.0
2019-06-14 11:00:00,89.63,89.69,89.27,89.52,24265.0,84.8977,84.9545,84.5567,84.7935,24265.0
2019-06-14 11:30:00,89.51,89.56,89.28,89.43,12084.0,84.784,84.8314,84.5662,84.7082,12084.0
2019-06-14 12:00:00,89.44,90.09,89.4,90.09,213613.0,84.7177,85.3334,84.6798,85.3334,213613.0
2019-06-14 12:30:00,90.04,91.1,90.04,90.7,119781.0,85.286,86.2901,85.286,85.9112,119781.0
2019-06-14 13:00:00,90.69,90.81,90.21,90.27,22925.0,85.9017,86.0154,85.4471,85.5039,22925.0
2019-06-14 13:30:00,90.29,90.32,90.07,90.25,25548.0,85.5228,85.5513,85.3145,85.485,25548.0
2019-06-14 14:00:00,90.32,90.63,90.32,90.55,17615.0,85.5513,85.8449,85.5513,85.7691,17615.0
2019-06-14 14:30:00,90.54,90.85,90.45,90.84,29894.0,85.7596,86.0533,85.6744,86.0438,29894.0
2019-06-14 15:00:00,90.84,91.21,90.71,90.95,51811.0,86.0438,86.3943,85.9207,86.148,51811.0
2019-06-14 15:30:00,90.93,91.19,90.83,90.89,116273.0,86.1291,86.3753,86.0343,86.0912,116273.0
2019-06-17 09:30:00,90.88,90.88,89.39,90.59,26233.0,86.0817,86.0817,84.6704,85.807,26233.0
2019-06-17 10:00:00,90.58,90.94,90.23,90.41,18654.0,85.7975,86.1385,85.466,85.6365,18654.0
2019-06-17 10:30:00,90.47,90.48,90.08,90.21,13469.0,85.6933,85.7028,85.3239,85.4471,13469.0
2019-06-17 11:00:00,90.17,90.38,90.02,90.26,13372.0,85.4092,85.6081,85.2671,85.4944,13372.0
2019-06-17 11:30:00,90.26,90.5,90.19,90.34,11632.0,85.4944,85.7218,85.4281,85.5702,11632.0
2019-06-17 12:00:00,90.32,90.4,90.07,90.37,46637.0,85.5513,85.627,85.3145,85.5986,46637.0
2019-06-17 12:30:00,90.35,90.4,90.06,90.08,14480.0,85.5797,85.627,85.305,85.3239,14480.0
2019-06-17 13:00:00,90.05,90.3,90.0,90.07,38006.0,85.2955,85.5323,85.2482,85.3145,38006.0
2019-06-17 13:30:00,90.07,90.15,89.94,90.14,18334.0,85.3145,85.3902,85.1913,85.3808,18334.0
2019-06-17 14:00:00,90.14,90.68,90.06,90.5,72173.0,85.3808,85.8923,85.305,85.7218,72173.0
2019-06-17 14:30:00,90.52,90.91,90.5,90.75,24540.0,85.7407,86.1101,85.7218,85.9586,24540.0
2019-06-17 15:00:00,90.71,90.77,90.56,90.6,38343.0,85.9207,85.9775,85.7786,85.8165,38343.0
2019-06-17 15:30:00,90.62,90.65,89.89,90.08,144243.0,85.8354,85.8638,85.144,85.3239,144243.0
2019-06-18 09:30:00,85.1,91.75,85.05,91.11,177320.0,80.6069,86.9058,80.5595,86.2995,177320.0
2019-06-18 10:00:00,91.07,91.75,90.88,91.75,78308.0,86.2617,86.9058,86.0817,86.9058,78308.0
2019-06-18 10:30:00,91.78,91.8,90.56,90.76,57958.0,86.9342,86.9531,85.7786,85.968,57958.0
2019-06-18 11:00:00,90.74,91.04,90.58,90.78,28782.0,85.9491,86.2332,85.7975,85.987,28782.0
2019-06-18 11:30:00,90.79,90.83,90.56,90.77,77537.0,85.9964,86.0343,85.7786,85.9775,77537.0
2019-06-18 12:00:00,90.77,90.88,90.18,90.36,44557.0,85.9775,86.0817,85.4187,85.5891,44557.0
2019-06-18 12:30:00,90.33,90.42,90.16,90.24,38037.0,85.5607,85.646,85.3997,85.4755,38037.0
2019-06-18 13:00:00,90.23,90.57,90.1,90.57,87953.0,85.466,85.7881,85.3429,85.7881,87953.0
2019-06-18 13:30:00,90.55,90.67,90.44,90.64,41514.0,85.7691,85.8828,85.6649,85.8544,41514.0
2019-06-18 14:00:00,90.65,90.87,90.56,90.73,45501.0,85.8638,86.0722,85.7786,85.9396,45501.0
2019-06-18 14:30:00,90.73,90.73,90.5,90.57,25666.0,85.9396,85.9396,85.7218,85.7881,25666.0
2019-06-18 15:00:00,90.57,90.69,90.33,90.34,39333.0,85.7881,85.9017,85.5607,85.5702,39333.0
2019-06-18 15:30:00,90.32,90.34,89.77,89.88,202346.0,85.5513,85.5702,85.0303,85.1345,202346.0
2019-06-19 09:30:00,90.32,90.94,89.15,89.53,40343.0,85.5513,86.1385,84.443,84.803,40343.0
2019-06-19 10:00:00,89.55,89.84,89.29,89.42,45309.0,84.8219,85.0966,84.5756,84.6988,45309.0
2019-06-19 10:30:00,89.48,89.59,89.2,89.33,31611.0,84.7556,84.8598,84.4904,84.6135,31611.0
2019-06-19 11:00:00,89.38,89.53,89.24,89.35,25822.0,84.6609,84.803,84.5283,84.6325,25822.0
2019-06-19 11:30:00,89.36,89.46,89.13,89.2,23895.0,84.6419,84.7367,84.4241,84.4904,23895.0
2019-06-19 12:00:00,89.21,89.37,88.95,88.95,61423.0,84.4999,84.6514,84.2536,84.2536,61423.0
2019-06-19 12:30:00,88.97,89.25,88.86,89.16,15445.0,84.2725,84.5378,84.1683,84.4525,15445.0
2019-06-19 13:00:00,89.15,89.41,89.14,89.14,21761.0,84.443,84.6893,84.4336,84.4336,21761.0
2019-06-19 13:30:00,89.13,89.29,89.1,89.18,13156.0,84.4241,84.5756,84.3957,84.4714,13156.0
2019-06-19 14:00:00,89.17,89.63,88.97,89.47,31359.0,84.462,84.8977,84.2725,84.7461,31359.0
2019-06-19 14:30:00,89.47,89.7,89.44,89.55,15979.0,84.7461,84.964,84.7177,84.8219,15979.0
2019-06-19 15:00:00,89.54,89.92,89.5,89.64,51638.0,84.8124,85.1724,84.7746,84.9072,51638.0
2019-06-19 15:30:00,89.67,89.71,89.34,89.5,89138.0,84.9356,84.9735,84.623,84.7746,89138.0
2019-06-20 09:30:00,90.59,90.85,90.29,90.8,73118.0,85.807,86.0533,85.5228,86.0059,73118.0
2019-06-20 10:00:00,90.8,91.07,90.6,90.99,24802.0,86.0059,86.2617,85.8165,86.1859,24802.0
2019-06-20 10:30:00,91.04,91.33,90.86,91.17,20269.0,86.2332,86.5079,86.0627,86.3564,20269.0
2019-06-20 11:00:00,91.15,91.25,90.72,90.8,22567.0,86.3374,86.4322,85.9301,86.0059,22567.0
2019-06-20 11:30:00,90.68,90.88,90.48,90.71,14068.0,85.8923,86.0817,85.7028,85.9207,14068.0
2019-06-20 12:00:00,90.73,90.86,90.46,90.86,19341.0,85.9396,86.0627,85.6839,86.0627,19341.0
2019-06-20 12:30:00,90.84,90.9,90.69,90.76,16477.0,86.0438,86.1006,85.9017,85.968,16477.0
2019-06-20 13:00:00,90.79,90.92,90.69,90.87,50416.0,85.9964,86.1196,85.9017,86.0722,50416.0
2019-06-20 13:30:00,90.9,90.98,90.76,90.93,14192.0,86.1006,86.1764,85.968,86.1291,14192.0
2019-06-20 14:00:00,90.89,91.18,90.87,90.97,24861.0,86.0912,86.3659,86.0722,86.1669,24861.0
2019-06-20 14:30:00,90.97,90.97,90.63,90.71,67841.0,86.1669,86.1669,85.8449,85.9207,67841.0
2019-06-20 15:00:00,90.71,90.93,90.68,90.85,20194.0,85.9207,86.1291,85.8923,86.0533,20194.0
2019-06-20 15:30:00,90.83,91.04,90.77,90.83,71312.0,86.0343,86.2332,85.9775,86.0343,71312.0
2019-06-21 09:30:00,89.58,90.15,89.29,89.94,173379.0,84.8503,85.3902,84.5756,85.1913,173379.0
2019-06-21 10:00:00,89.99,90.03,89.37,89.99,48242.0,85.2387,85.2766,84.6514,85.2387,48242.0
2019-06-21 10:30:00,90.06,90.37,89.76,90.01,33088.0,85.305,85.5986,85.0208,85.2576,33088.0
2019-06-21 11:00:00,90.04,90.58,90.03,90.4,21278.0,85.286,85.7975,85.2766,85.627,21278.0
2019-06-21 11:30:00,90.35,90.5,90.1,90.26,15311.0,85.5797,85.7218,85.3429,85.4944,15311.0
2019-06-21 12:00:00,90.32,90.51,90.05,90.16,19026.0,85.5513,85.7312,85.2955,85.3997,19026.0
2019-06-21 12:30:00,90.16,90.3,90.08,90.16,10691.0,85.3997,85.5323,85.3239,85.3997,10691.0
2019-06-21 13:00:00,90.13,90.29,89.88,89.93,36003.0,85.3713,85.5228,85.1345,85.1819,36003.0
2019-06-21 13:30:00,89.96,90.1,89.77,89.8,12670.0,85.2103,85.3429,85.0303,85.0587,12670.0
2019-06-21 14:00:00,89.8,89.82,89.43,89.57,42053.0,85.0587,85.0777,84.7082,84.8409,42053.0
2019-06-21 14:30:00,89.62,89.64,89.44,89.51,20904.0,84.8882,84.9072,84.7177,84.784,20904.0
2019-06-21 15:00:00,89.5,89.76,89.5,89.64,19341.0,84.7746,85.0208,84.7746,84.9072,19341.0
2019-06-21 15:30:00,89.64,89.65,88.24,88.91,307722.0,84.9072,84.9166,83.5811,84.2157,307722.0
2019-06-24 09:30:00,89.0,89.25,88.33,88.8,23340.0,84.301,84.5378,83.6663,84.1115,23340.0
2019-06-24 10:00:00,88.87,89.26,88.87,89.06,17327.0,84.1778,84.5472,84.1778,84.3578,17327.0
2019-06-24 10:30:00,89.0,89.21,88.69,88.81,24495.0,84.301,84.4999,84.0073,84.121,24495.0
2019-06-24 11:00:00,88.79,88.89,88.34,88.64,14069.0,84.102,84.1968,83.6758,83.96,14069.0
2019-06-24 11:30:00,88.64,88.79,88.43,88.43,20719.0,83.96,84.102,83.761,83.761,20719.0
2019-06-24 12:00:00,88.5,88.58,88.1,88.13,17269.0,83.8274,83.9031,83.4485,83.4769,17269.0
2019-06-24 12:30:00,88.12,88.13,87.78,88.01,44568.0,83.4674,83.4769,83.1454,83.3632,44568.0
2019-06-24 13:00:00,88.03,88.11,87.83,87.9,17384.0,83.3822,83.4579,83.1927,83.259,17384.0
2019-06-24 13:30:00,87.89,87.91,87.61,87.72,41948.0,83.2496,83.2685,82.9843,83.0885,41948.0
2019-06-24 14:00:00,87.75,87.85,87.62,87.75,23676.0,83.117,83.2117,82.9938,83.117,23676.0
2019-06-24 14:30:00,87.76,87.92,87.76,87.87,24839.0,83.1264,83.278,83.1264,83.2306,24839.0
2019-06-24 15:00:00,87.84,88.1,87.52,87.53,184868.0,83.2022,83.4485,82.8991,82.9086,184868.0
2019-06-24 15:30:00,87.5,87.55,87.28,87.33,126838.0,82.8802,82.9275,82.6718,82.7191,126838.0
2019-06-25 09:30:00,87.14,87.57,86.76,87.57,34928.0,82.5392,82.9465,82.1792,82.9465,34928.0
2019-06-25 10:00:00,87.58,87.81,87.56,87.72,29431.0,82.9559,83.1738,82.937,83.0885,29431.0
2019-06-25 10:30:00,87.73,88.12,87.69,88.05,38376.0,83.098,83.4674,83.0601,83.4011,38376.0
2019-06-25 11:00:00,88.07,88.31,88.01,88.22,22261.0,83.4201,83.6474,83.3632,83.5621,22261.0
2019-06-25 11:30:00,88.25,88.3,87.83,87.99,16931.0,83.5906,83.6379,83.1927,83.3443,16931.0
2019-06-25 12:00:00,87.97,88.11,87.92,87.93,23765.0,83.3253,83.4579,83.278,83.2874,23765.0
2019-06-25 12:30:00,87.98,88.22,87.93,88.15,19913.0,83.3348,83.5621,83.2874,83.4958,19913.0
2019-06-25 13:00:00,88.14,88.44,87.96,88.42,42932.0,83.4864,83.7705,83.3159,83.7516,42932.0
2019-06-25 13:30:00,88.4,88.49,88.28,88.36,17983.0,83.7326,83.8179,83.619,83.6947,17983.0
2019-06-25 14:00:00,88.36,88.6,88.3,88.35,23437.0,83.6947,83.9221,83.6379,83.6853,23437.0
2019-06-25 14:30:00,88.33,88.48,88.13,88.35,32419.0,83.6663,83.8084,83.4769,83.6853,32419.0
2019-06-25 15:00:00,88.35,88.44,88.2,88.21,42769.0,83.6853,83.7705,83.5432,83.5527,42769.0
2019-06-25 15:30:00,88.22,88.25,87.7,87.82,118121.0,83.5621,83.5906,83.0696,83.1833,118121.0
2019-06-26 09:30:00,88.19,88.29,87.8,88.2,20278.0,83.5337,83.6284,83.1643,83.5432,20278.0
2019-06-26 10:00:00,88.14,88.3,87.65,87.66,20771.0,83.4864,83.6379,83.0222,83.0317,20771.0
2019-06-26 10:30:00,87.72,87.92,87.43,87.92,17093.0,83.0885,83.278,82.8138,83.278,17093.0
2019-06-26 11:00:00,87.92,87.97,87.44,87.65,19448.0,83.278,83.3253,82.8233,83.0222,19448.0
2019-06-26 11:30:00,87.68,87.68,87.45,87.62,9502.0,83.0506,83.0506,82.8328,82.9938,9502.0
2019-06-26 12:00:00,87.67,87.75,87.57,87.69,6400.0,83.0412,83.117,82.9465,83.0601,6400.0
2019-06-26 12:30:00,87.69,87.87,87.61,87.83,11767.0,83.0601,83.2306,82.9843,83.1927,11767.0
2019-06-26 13:00:00,87.84,88.03,87.64,87.98,18588.0,83.2022,83.3822,83.0128,83.3348,18588.0
2019-06-26 13:30:00,87.97,87.97,87.73,87.9,10782.0,83.3253,83.3253,83.098,83.259,10782.0
2019-06-26 14:00:00,87.93,88.5,87.93,88.5,21614.0,83.2874,83.8274,83.2874,83.8274,21614.0
2019-06-26 14:30:00,88.46,88.46,88.14,88.28,21500.0,83.7895,83.7895,83.4864,83.619,21500.0
2019-06-26 15:00:00,88.27,88.42,88.21,88.25,15783.0,83.6095,83.7516,83.5527,83.5906,15783.0
2019-06-26 15:30:00,88.23,88.57,88.2,88.36,81285.0,83.5716,83.8937,83.5432,83.6947,81285.0
2019-06-27 09:30:00,88.78,90.36,88.68,90.0,41010.0,84.0926,85.5891,83.9978,85.2482,41010.0
2019-06-27 10:00:00,89.91,90.0,89.46,89.76,110418.0,85.1629,85.2482,84.7367,85.0208,110418.0
2019-06-27 10:30:00,89.77,89.77,89.3,89.5,101103.0,85.0303,85.0303,84.5851,84.7746,101103.0
2019-06-27 11:00:00,89.49,89.68,89.19,89.5,31613.0,84.7651,84.9451,84.4809,84.7746,31613.0
2019-06-27 11:30:00,89.54,89.76,89.41,89.55,17132.0,84.8124,85.0208,84.6893,84.8219,17132.0
2019-06-27 12:00:00,89.5,89.84,89.5,89.71,14963.0,84.7746,85.0966,84.7746,84.9735,14963.0
2019-06-27 12:30:00,89.69,89.8,89.56,89.74,10133.0,84.9545,85.0587,84.8314,85.0019,10133.0
2019-06-27 13:00:00,89.73,89.82,89.66,89.7,12150.0,84.9924,85.0777,84.9261,84.964,12150.0
2019-06-27 13:30:00,89.7,89.75,89.56,89.68,8384.0,84.964,85.0114,84.8314,84.9451,8384.0
2019-06-27 14:00:00,89.64,89.72,89.52,89.66,13757.0,84.9072,84.9829,84.7935,84.9261,13757.0
2019-06-27 14:30:00,89.65,89.72,89.52,89.56,13482.0,84.9166,84.9829,84.7935,84.8314,13482.0
2019-06-27 15:00:00,89.59,89.68,89.55,89.67,15361.0,84.8598,84.9451,84.8219,84.9356,15361.0
2019-06-27 15:30:00,89.65,89.85,89.59,89.69,62485.0,84.9166,85.1061,84.8598,84.9545,62485.0
2019-06-28 09:30:00,90.07,90.96,90.07,90.82,57870.0,85.3145,86.1575,85.3145,86.0249,57870.0
2019-06-28 10:00:00,90.73,91.18,90.55,90.93,76492.0,85.9396,86.3659,85.7691,86.1291,76492.0
2019-06-28 10:30:00,90.97,91.15,90.75,90.92,34106.0,86.1669,86.3374,85.9586,86.1196,34106.0
2019-06-28 11:00:00,90.95,91.19,90.83,91.06,15905.0,86.148,86.3753,86.0343,86.2522,15905.0
2019-06-28 11:30:00,91.01,91.53,90.88,91.53,16550.0,86.2048,86.6974,86.0817,86.6974,16550.0
2019-06-28 12:00:00,91.48,91.79,91.46,91.72,25383.0,86.65,86.9436,86.6311,86.8773,25383.0
2019-06-28 12:30:00,91.71,91.75,91.53,91.69,17512.0,86.8679,86.9058,86.6974,86.8489,17512.0
2019-06-28 13:00:00,91.72,91.9,91.6,91.87,26414.0,86.8773,87.0478,86.7637,87.0194,26414.0
2019-06-28 13:30:00,91.9,92.14,91.86,92.13,25331.0,87.0478,87.2752,87.0099,87.2657,25331.0
2019-06-28 14:00:00,92.14,92.23,91.98,91.99,38078.0,87.2752,87.3604,87.1236,87.1331,38078.0
2019-06-28 14:30:00,91.98,92.21,91.32,91.48,49819.0,87.1236,87.3415,86.4985,86.65,49819.0
2019-06-28 15:00:00,91.46,91.49,91.3,91.43,18182.0,86.6311,86.6595,86.4795,86.6027,18182.0
2019-06-28 15:30:00,91.46,91.65,91.26,91.35,149693.0,86.6311,86.811,86.4416,86.5269,149693.0
2019-07-01 09:30:00,92.18,93.19,91.5,91.71,71481.0,87.3131,88.2697,86.669,86.8679,71481.0
2019-07-01 10:00:00,91.82,91.89,91.17,91.22,34495.0,86.9721,87.0384,86.3564,86.4037,34495.0
2019-07-01 10:30:00,91.22,91.22,90.78,90.78,25534.0,86.4037,86.4037,85.987,85.987,25534.0
2019-07-01 11:00:00,90.85,90.95,90.49,90.72,19096.0,86.0533,86.148,85.7123,85.9301,19096.0
2019-07-01 11:30:00,90.76,91.13,90.76,91.09,13171.0,85.968,86.3185,85.968,86.2806,13171.0
2019-07-01 12:00:00,91.08,91.35,91.08,91.23,22087.0,86.2711,86.5269,86.2711,86.4132,22087.0
2019-07-01 12:30:00,91.23,91.26,90.93,91.22,34921.0,86.4132,86.4416,86.1291,86.4037,34921.0
2019-07-01 13:00:00,91.25,91.37,91.11,91.22,34979.0,86.4322,86.5458,86.2995,86.4037,34979.0
2019-07-01 13:30:00,91.2,91.3,90.92,91.3,90474.0,86.3848,86.4795,86.1196,86.4795,90474.0
2019-07-01 14:00:00,91.33,91.36,91.01,91.11,99035.0,86.5079,86.5363,86.2048,86.2995,99035.0
2019-07-01 14:30:00,91.11,91.39,91.05,91.19,38183.0,86.2995,86.5648,86.2427,86.3753,38183.0
2019-07-01 15:00:00,91.22,91.37,91.16,91.31,27879.0,86.4037,86.5458,86.3469,86.489,27879.0
2019-07-01 15:30:00,91.31,91.44,91.19,91.26,66343.0,86.489,86.6121,86.3753,86.4416,66343.0
2019-07-02 09:30:00,91.24,91.43,90.84,91.43,28835.0,86.4227,86.6027,86.0438,86.6027,28835.0
2019-07-02 10:00:00,91.45,91.86,91.31,91.56,24672.0,86.6216,87.0099,86.489,86.7258,24672.0
2019-07-02 10:30:00,91.5,91.57,91.11,91.25,141480.0,86.669,86.7353,86.2995,86.4322,141480.0
2019-07-02 11:00:00,91.28,91.4,91.01,91.23,31953.0,86.4606,86.5742,86.2048,86.4132,31953.0
2019-07-02 11:30:00,91.21,91.21,90.88,91.1,13803.0,86.3943,86.3943,86.0817,86.2901,13803.0
2019-07-02 12:00:00,91.07,91.16,90.67,90.75,22074.0,86.2617,86.3469,85.8828,85.9586,22074.0
2019-07-02 12:30:00,90.75,90.77,90.27,90.32,26421.0,85.9586,85.9775,85.5039,85.5513,26421.0
2019-07-02 13:00:00,90.34,90.43,90.23,90.37,12735.0,85.5702,85.6555,85.466,85.5986,12735.0
2019-07-02 13:30:00,90.36,90.48,90.19,90.36,16110.0,85.5891,85.7028,85.4281,85.5891,16110.0
2019-07-02 14:00:00,90.34,90.39,90.01,90.23,13772.0,85.5702,85.6176,85.2576,85.466,13772.0
2019-07-02 14:30:00,90.29,90.32,89.95,89.96,16065.0,85.5228,85.5513,85.2008,85.2103,16065.0
2019-07-02 15:00:00,89.97,90.19,89.89,89.89,18489.0,85.2197,85.4281,85.144,85.144,18489.0
2019-07-02 15:30:00,89.88,90.31,89.88,90.27,73372.0,85.1345,85.5418,85.1345,85.5039,73372.0
2019-07-03 09:30:00,90.55,91.2,90.55,90.92,31281.0,85.7691,86.3848,85.7691,86.1196,31281.0
2019-07-03 10:00:00,90.94,91.21,90.67,91.2,28837.0,86.1385,86.3943,85.8828,86.3848,28837.0
2019-07-03 10:30:00,91.15,91.7,91.03,91.14,35805.0,86.3374,86.8584,86.2238,86.328,35805.0
2019-07-03 11:00:00,91.18,91.25,91.04,91.13,12749.0,86.3659,86.4322,86.2332,86.3185,12749.0
2019-07-03 11:30:00,91.1,91.58,91.07,91.38,32789.0,86.2901,86.7447,86.2617,86.5553,32789.0
2019-07-03 12:00:00,91.34,91.38,90.84,91.0,17219.0,86.5174,86.5553,86.0438,86.1954,17219.0
2019-07-03 12:30:00,91.04,91.47,91.0,91.35,35985.0,86.2332,86.6405,86.1954,86.5269,35985.0
2019-07-05 09:30:00,90.86,91.45,90.82,91.45,112349.0,86.0627,86.6216,86.0249,86.6216,112349.0
2019-07-05 10:00:00,91.45,91.45,90.46,90.6,13961.0,86.6216,86.6216,85.6839,85.8165,13961.0
2019-07-05 10:30:00,90.65,90.65,89.97,90.18,15990.0,85.8638,85.8638,85.2197,85.4187,15990.0
2019-07-05 11:00:00,90.18,90.65,90.12,90.54,8083.0,85.4187,85.8638,85.3618,85.7596,8083.0
2019-07-05 11:30:00,90.64,90.92,90.63,90.84,7969.0,85.8544,86.1196,85.8449,86.0438,7969.0
2019-07-05 12:00:00,90.85,91.07,90.71,90.86,10968.0,86.0533,86.2617,85.9207,86.0627,10968.0
2019-07-05 12:30:00,90.87,90.93,90.74,90.74,12190.0,86.0722,86.1291,85.9491,85.9491,12190.0
2019-07-05 13:00:00,90.81,90.92,90.75,90.84,8313.0,86.0154,86.1196,85.9586,86.0438,8313.0
2019-07-05 13:30:00,90.87,91.09,90.87,91.09,9913.0,86.0722,86.2806,86.0722,86.2806,9913.0
2019-07-05 14:00:00,91.09,91.21,90.96,90.97,13916.0,86.2806,86.3943,86.1575,86.1669,13916.0
2019-07-05 14:30:00,91.01,91.15,90.94,90.95,10854.0,86.2048,86.3374,86.1385,86.148,10854.0
2019-07-05 15:00:00,90.98,90.98,90.78,90.79,11448.0,86.1764,86.1764,85.987,85.9964,11448.0
2019-07-05 15:30:00,90.8,90.88,90.65,90.87,49755.0,86.0059,86.0817,85.8638,86.0722,49755.0
2019-07-08 09:30:00,90.39,90.75,90.03,90.32,15270.0,85.6176,85.9586,85.2766,85.5513,15270.0
2019-07-08 10:00:00,90.25,90.37,89.93,89.93,25608.0,85.485,85.5986,85.1819,85.1819,25608.0
2019-07-08 10:30:00,89.92,90.07,89.68,89.7,21857.0,85.1724,85.3145,84.9451,84.964,21857.0
2019-07-08 11:00:00,89.71,89.96,89.55,89.68,24283.0,84.9735,85.2103,84.8219,84.9451,24283.0
2019-07-08 11:30:00,89.66,89.75,89.54,89.63,24820.0,84.9261,85.0114,84.8124,84.8977,24820.0
2019-07-08 12:00:00,89.61,89.63,89.2,89.36,47867.0,84.8787,84.8977,84.4904,84.6419,47867.0
2019-07-08 12:30:00,89.39,89.6,89.22,89.31,39647.0,84.6704,84.8693,84.5093,84.5946,39647.0
2019-07-08 13:00:00,89.33,89.44,89.15,89.29,36100.0,84.6135,84.7177,84.443,84.5756,36100.0
2019-07-08 13:30:00,89.29,89.54,89.25,89.29,35565.0,84.5756,84.8124,84.5378,84.5756,35565.0
2019-07-08 14:00:00,89.29,89.43,89.05,89.17,24630.0,84.5756,84.7082,84.3483,84.462,24630.0
2019-07-08 14:30:00,89.17,89.25,88.94,89.05,37015.0,84.462,84.5378,84.2441,84.3483,37015.0
2019-07-08 15:00:00,89.06,89.41,89.05,89.38,49385.0,84.3578,84.6893,84.3483,84.6609,49385.0
2019-07-08 15:30:00,89.39,89.42,89.08,89.25,140617.0,84.6704,84.6988,84.3767,84.5378,140617.0
2019-07-09 09:30:00,88.98,89.11,88.63,88.94,21427.0,84.282,84.4051,83.9505,84.2441,21427.0
2019-07-09 10:00:00,88.92,89.01,88.03,88.09,54250.0,84.2252,84.3104,83.3822,83.439,54250.0
2019-07-09 10:30:00,88.09,88.18,88.02,88.1,118982.0,83.439,83.5242,83.3727,83.4485,118982.0
2019-07-09 11:00:00,88.1,88.77,88.06,88.53,55663.0,83.4485,84.0831,83.4106,83.8558,55663.0
2019-07-09 11:30:00,88.53,88.58,88.37,88.5,55325.0,83.8558,83.9031,83.7042,83.8274,55325.0
2019-07-09 12:00:00,88.48,88.64,88.26,88.44,61299.0,83.8084,83.96,83.6,83.7705,61299.0
2019-07-09 12:30:00,88.47,88.52,88.41,88.51,28853.0,83.7989,83.8463,83.7421,83.8368,28853.0
2019-07-09 13:00:00,88.5,88.77,88.26,88.3,75501.0,83.8274,84.0831,83.6,83.6379,75501.0
2019-07-09 13:30:00,88.33,88.57,88.33,88.5,60473.0,83.6663,83.8937,83.6663,83.8274,60473.0
2019-07-09 14:00:00,88.51,88.57,88.48,88.55,86488.0,83.8368,83.8937,83.8084,83.8747,86488.0
2019-07-09 14:30:00,88.55,88.8,88.42,88.44,87644.0,83.8747,84.1115,83.7516,83.7705,87644.0
2019-07-09 15:00:00,88.45,88.72,88.28,88.66,88344.0,83.78,84.0357,83.619,83.9789,88344.0
2019-07-09 15:30:00,88.68,88.95,88.68,88.85,196375.0,83.9978,84.2536,83.9978,84.1589,196375.0
2019-07-10 09:30:00,89.7,89.94,89.07,89.61,37652.0,84.964,85.1913,84.3673,84.8787,37652.0
2019-07-10 10:00:00,89.6,89.68,88.37,88.41,57947.0,84.8693,84.9451,83.7042,83.7421,57947.0
2019-07-10 10:30:00,88.4,88.93,88.39,88.88,24805.0,83.7326,84.2346,83.7232,84.1873,24805.0
2019-07-10 11:00:00,88.86,89.0,88.4,88.51,33346.0,84.1683,84.301,83.7326,83.8368,33346.0
2019-07-10 11:30:00,88.5,88.85,88.5,88.59,23669.0,83.8274,84.1589,83.8274,83.9126,23669.0
2019-07-10 12:00:00,88.61,88.75,88.45,88.65,30011.0,83.9315,84.0642,83.78,83.9694,30011.0
2019-07-10 12:30:00,88.65,88.77,88.58,88.65,24116.0,83.9694,84.0831,83.9031,83.9694,24116.0
2019-07-10 13:00:00,88.66,88.66,88.29,88.29,21061.0,83.9789,83.9789,83.6284,83.6284,21061.0
2019-07-10 13:30:00,88.27,88.31,87.92,87.92,27276.0,83.6095,83.6474,83.278,83.278,27276.0
2019-07-10 14:00:00,87.93,88.03,87.73,87.73,39595.0,83.2874,83.3822,83.098,83.098,39595.0
2019-07-10 14:30:00,87.72,87.72,87.28,87.6,129110.0,83.0885,83.0885,82.6718,82.9749,129110.0
2019-07-10 15:00:00,87.6,87.8,87.34,87.54,65537.0,82.9749,83.1643,82.7286,82.918,65537.0
2019-07-10 15:30:00,87.53,87.88,87.42,87.63,126704.0,82.9086,83.2401,82.8044,83.0033,126704.0
2019-07-11 09:30:00,85.38,87.0,85.16,86.99,195498.0,80.8721,82.4065,80.6637,82.3971,195498.0
2019-07-11 10:00:00,87.01,87.06,86.62,86.66,112729.0,82.416,82.4634,82.0466,82.0845,112729.0
2019-07-11 10:30:00,86.66,87.27,86.45,87.12,73696.0,82.0845,82.6623,81.8856,82.5202,73696.0
2019-07-11 11:00:00,87.15,87.68,87.04,87.64,84332.0,82.5486,83.0506,82.4444,83.0128,84332.0
2019-07-11 11:30:00,87.66,88.62,87.6,88.5,102342.0,83.0317,83.941,82.9749,83.8274,102342.0
2019-07-11 12:00:00,88.51,88.74,88.1,88.66,81379.0,83.8368,84.0547,83.4485,83.9789,81379.0
2019-07-11 12:30:00,88.64,88.79,88.58,88.62,36311.0,83.96,84.102,83.9031,83.941,36311.0
2019-07-11 13:00:00,88.64,88.65,87.82,87.9,31177.0,83.96,83.9694,83.1833,83.259,31177.0
2019-07-11 13:30:00,87.92,87.96,87.41,87.65,61448.0,83.278,83.3159,82.7949,83.0222,61448.0
2019-07-11 14:00:00,87.67,87.72,87.46,87.6,36272.0,83.0412,83.0885,82.8423,82.9749,36272.0
2019-07-11 14:30:00,87.62,87.81,87.62,87.77,65113.0,82.9938,83.1738,82.9938,83.1359,65113.0
2019-07-11 15:00:00,87.78,87.78,87.29,87.34,57265.0,83.1454,83.1454,82.6812,82.7286,57265.0
2019-07-11 15:30:00,87.35,87.91,87.26,87.76,160349.0,82.7381,83.2685,82.6528,83.1264,160349.0
2019-07-12 09:30:00,87.78,90.79,87.78,90.76,148153.0,83.1454,85.9964,83.1454,85.968,148153.0
2019-07-12 10:00:00,90.77,92.26,90.47,92.01,134419.0,85.9775,87.3888,85.6933,87.152,134419.0
2019-07-12 10:30:00,92.0,92.33,91.77,92.09,108149.0,87.1426,87.4551,86.9247,87.2278,108149.0
2019-07-12 11:00:00,92.08,92.14,91.68,91.97,55357.0,87.2183,87.2752,86.8395,87.1141,55357.0
2019-07-12 11:30:00,92.01,92.42,92.0,92.36,61068.0,87.152,87.5404,87.1426,87.4836,61068.0
2019-07-12 12:00:00,92.36,93.12,92.26,93.1,41891.0,87.4836,88.2034,87.3888,88.1845,41891.0
2019-07-12 12:30:00,93.09,93.12,92.7,92.75,59176.0,88.175,88.2034,87.8056,87.853,59176.0
2019-07-12 13:00:00,92.79,92.98,92.48,92.92,41060.0,87.8908,88.0708,87.5972,88.014,41060.0
2019-07-12 13:30:00,92.9,93.01,92.63,92.78,47916.0,87.995,88.0992,87.7393,87.8814,47916.0
2019-07-12 14:00:00,92.81,93.32,92.79,93.29,75107.0,87.9098,88.3929,87.8908,88.3644,75107.0
2019-07-12 14:30:00,93.27,93.39,92.99,93.21,48165.0,88.3455,88.4592,88.0803,88.2887,48165.0
2019-07-12 15:00:00,93.2,93.52,93.05,93.37,42974.0,88.2792,88.5823,88.1371,88.4402,42974.0
2019-07-12 15:30:00,93.38,93.44,92.7,92.94,201367.0,88.4497,88.5065,87.8056,88.0329,201367.0
2019-07-15 09:30:00,93.0,93.55,91.78,92.4,41008.0,88.0898,88.6107,86.9342,87.5214,41008.0
2019-07-15 10:00:00,92.33,92.9,92.05,92.9,32268.0,87.4551,87.995,87.1899,87.995,32268.0
2019-07-15 10:30:00,92.79,92.9,91.86,92.21,87920.0,87.8908,87.995,87.0099,87.3415,87920.0
2019-07-15 11:00:00,92.21,92.22,91.62,92.14,84852.0,87.3415,87.3509,86.7826,87.2752,84852.0
2019-07-15 11:30:00,92.18,92.3,92.05,92.13,29306.0,87.3131,87.4267,87.1899,87.2657,29306.0
2019-07-15 12:00:00,92.15,92.2,91.9,91.95,29134.0,87.2846,87.332,87.0478,87.0952,29134.0
2019-07-15 12:30:00,91.96,92.45,91.95,92.39,26769.0,87.1047,87.5688,87.0952,87.512,26769.0
2019-07-15 13:00:00,92.4,92.8,92.38,92.55,31434.0,87.5214,87.9003,87.5025,87.6635,31434.0
2019-07-15 13:30:00,92.54,92.89,92.49,92.66,51958.0,87.654,87.9856,87.6067,87.7677,51958.0
2019-07-15 14:00:00,92.65,92.92,92.2,92.69,103108.0,87.7582,88.014,87.332,87.7961,103108.0
2019-07-15 14:30:00,92.69,92.74,92.19,92.6,51350.0,87.7961,87.8435,87.3225,87.7109,51350.0
2019-07-15 15:00:00,92.56,92.66,92.3,92.37,80719.0,87.673,87.7677,87.4267,87.493,80719.0
2019-07-15 15:30:00,92.4,92.69,92.24,92.56,201150.0,87.5214,87.7961,87.3699,87.673,201150.0
2019-07-16 09:30:00,99.63,101.17,97.33,100.0,1263129.0,94.3697,95.8284,92.1911,94.7202,1263129.0
2019-07-16 10:00:00,99.98,100.72,97.85,99.63,615999.0,94.7012,95.4022,92.6837,94.3697,615999.0
2019-07-16 10:30:00,99.67,100.79,99.35,100.6,320835.0,94.4076,95.4685,94.1045,95.2885,320835.0
2019-07-16 11:00:00,100.54,101.09,98.57,99.46,451391.0,95.2317,95.7526,93.3657,94.2087,451391.0
2019-07-16 11:30:00,99.48,99.57,98.12,98.35,306175.0,94.2276,94.3129,92.9394,93.1573,306175.0
2019-07-16 12:00:00,98.3,98.58,97.81,98.1,224494.0,93.1099,93.3751,92.6458,92.9205,224494.0
2019-07-16 12:30:00,98.1,98.42,97.46,98.25,298943.0,92.9205,93.2236,92.3143,93.0626,298943.0
2019-07-16 13:00:00,98.23,98.74,97.81,98.38,190196.0,93.0436,93.5267,92.6458,93.1857,190196.0
2019-07-16 13:30:00,98.37,98.43,98.0,98.27,172875.0,93.1762,93.2331,92.8258,93.0815,172875.0
2019-07-16 14:00:00,98.27,99.0,98.01,98.68,184401.0,93.0815,93.773,92.8352,93.4699,184401.0
2019-07-16 14:30:00,98.64,98.67,98.17,98.31,157324.0,93.432,93.4604,92.9868,93.1194,157324.0
2019-07-16 15:00:00,98.31,98.32,97.86,98.1,208051.0,93.1194,93.1289,92.6932,92.9205,208051.0
2019-07-16 15:30:00,98.1,98.27,97.7,97.71,441570.0,92.9205,93.0815,92.5416,92.5511,441570.0
2019-07-17 09:30:00,97.23,97.34,93.88,95.32,401050.0,92.0964,92.2006,88.9233,90.2873,401050.0
2019-07-17 10:00:00,95.26,96.63,95.14,96.35,281190.0,90.2304,91.5281,90.1168,91.2629,281190.0
2019-07-17 10:30:00,96.37,97.03,96.25,96.9,143801.0,91.2818,91.907,91.1682,91.7838,143801.0
2019-07-17 11:00:00,96.9,97.86,96.7,97.47,171105.0,91.7838,92.6932,91.5944,92.3238,171105.0
2019-07-17 11:30:00,97.47,97.85,97.24,97.64,204698.0,92.3238,92.6837,92.1059,92.4848,204698.0
2019-07-17 12:00:00,97.66,97.66,96.45,96.9,114507.0,92.5037,92.5037,91.3576,91.7838,114507.0
2019-07-17 12:30:00,96.93,97.47,96.83,97.33,109741.0,91.8123,92.3238,91.7175,92.1911,109741.0
2019-07-17 13:00:00,97.3,97.93,97.3,97.88,106170.0,92.1627,92.7595,92.1627,92.7121,106170.0
2019-07-17 13:30:00,97.88,98.0,97.61,97.84,136913.0,92.7121,92.8258,92.4564,92.6742,136913.0
2019-07-17 14:00:00,97.85,97.85,97.4,97.74,140058.0,92.6837,92.6837,92.2574,92.5795,140058.0
2019-07-17 14:30:00,97.73,98.18,97.55,97.94,257094.0,92.57,92.9963,92.3995,92.7689,257094.0
2019-07-17 15:00:00,97.93,98.02,97.71,97.94,184896.0,92.7595,92.8447,92.5511,92.7689,184896.0
2019-07-17 15:30:00,97.93,98.18,97.67,97.79,266666.0,92.7595,92.9963,92.5132,92.6269,266666.0
2019-07-18 09:30:00,97.75,98.24,97.24,97.48,114174.0,92.589,93.0531,92.1059,92.3332,114174.0
2019-07-18 10:00:00,97.41,98.06,97.29,97.97,64897.0,92.2669,92.8826,92.1533,92.7974,64897.0
2019-07-18 10:30:00,97.98,98.23,97.76,98.0,128589.0,92.8068,93.0436,92.5984,92.8258,128589.0
2019-07-18 11:00:00,98.01,98.57,97.86,98.19,185863.0,92.8352,93.3657,92.6932,93.0057,185863.0
2019-07-18 11:30:00,98.2,98.58,97.95,98.33,67902.0,93.0152,93.3751,92.7784,93.1383,67902.0
2019-07-18 12:00:00,98.35,98.94,98.3,98.52,117423.0,93.1573,93.7161,93.1099,93.3183,117423.0
2019-07-18 12:30:00,98.52,98.97,98.49,98.86,86973.0,93.3183,93.7446,93.2899,93.6404,86973.0
2019-07-18 13:00:00,98.8,98.84,98.64,98.75,46167.0,93.5835,93.6214,93.432,93.5362,46167.0
2019-07-18 13:30:00,98.75,98.8,98.6,98.76,79124.0,93.5362,93.5835,93.3941,93.5456,79124.0
2019-07-18 14:00:00,98.78,99.28,98.72,99.19,116352.0,93.5646,94.0382,93.5078,93.9529,116352.0
2019-07-18 14:30:00,99.13,99.13,98.65,98.77,57186.0,93.8961,93.8961,93.4414,93.5551,57186.0
2019-07-18 15:00:00,98.79,99.11,98.79,98.89,182257.0,93.5741,93.8772,93.5741,93.6688,182257.0
2019-07-18 15:30:00,98.87,99.3,98.75,99.21,297186.0,93.6498,94.0571,93.5362,93.9719,297186.0
2019-07-19 09:30:00,99.64,100.49,99.05,100.26,120308.0,94.3792,95.1843,93.8203,94.9664,120308.0
2019-07-19 10:00:00,100.32,100.83,100.14,100.69,120626.0,95.0233,95.5063,94.8528,95.3737,120626.0
2019-07-19 10:30:00,100.66,100.98,100.63,100.87,45052.0,95.3453,95.6484,95.3169,95.5442,45052.0
2019-07-19 11:00:00,100.83,101.7,100.75,101.7,89519.0,95.5063,96.3304,95.4306,96.3304,89519.0
2019-07-19 11:30:00,101.7,101.73,101.25,101.58,136371.0,96.3304,96.3588,95.9042,96.2168,136371.0
2019-07-19 12:00:00,101.56,102.13,101.56,102.06,72569.0,96.1978,96.7377,96.1978,96.6714,72569.0
2019-07-19 12:30:00,102.03,102.63,101.98,102.58,168956.0,96.643,97.2113,96.5956,97.164,168956.0
2019-07-19 13:00:00,102.57,103.16,102.51,103.1,142471.0,97.1545,97.7133,97.0976,97.6565,142471.0
2019-07-19 13:30:00,103.09,103.38,102.91,103.36,132013.0,97.647,97.9217,97.4765,97.9028,132013.0
2019-07-19 14:00:00,103.35,103.46,103.01,103.12,127834.0,97.8933,97.9975,97.5712,97.6754,127834.0
2019-07-19 14:30:00,103.13,103.83,103.05,103.75,148057.0,97.6849,98.348,97.6091,98.2722,148057.0
2019-07-19 15:00:00,103.75,103.8,103.24,103.78,206570.0,98.2722,98.3195,97.7891,98.3006,206570.0
2019-07-19 15:30:00,103.79,103.87,103.49,103.76,411947.0,98.3101,98.3858,98.0259,98.2817,411947.0
2019-07-22 09:30:00,103.78,104.0,102.17,102.4,123484.0,98.3006,98.509,96.7756,96.9935,123484.0
2019-07-22 10:00:00,102.3,102.58,102.06,102.49,66640.0,96.8987,97.164,96.6714,97.0787,66640.0
2019-07-22 10:30:00,102.48,102.76,102.14,102.71,44828.0,97.0692,97.3344,96.7472,97.2871,44828.0
2019-07-22 11:00:00,102.72,102.77,102.3,102.65,37935.0,97.2966,97.3439,96.8987,97.2303,37935.0
2019-07-22 11:30:00,102.63,103.78,102.56,103.68,104595.0,97.2113,98.3006,97.145,98.2059,104595.0
2019-07-22 12:00:00,103.69,103.75,103.13,103.39,41942.0,98.2153,98.2722,97.6849,97.9312,41942.0
2019-07-22 12:30:00,103.39,103.65,103.33,103.46,41602.0,97.9312,98.1775,97.8744,97.9975,41602.0
2019-07-22 13:00:00,103.45,103.89,103.43,103.81,39615.0,97.988,98.4048,97.9691,98.329,39615.0
2019-07-22 13:30:00,103.84,104.0,103.7,103.89,75438.0,98.3574,98.509,98.2248,98.4048,75438.0
2019-07-22 14:00:00,103.89,103.92,103.36,103.36,49513.0,98.4048,98.4332,97.9028,97.9028,49513.0
2019-07-22 14:30:00,103.3,103.44,102.97,102.99,38398.0,97.8459,97.9785,97.5334,97.5523,38398.0
2019-07-22 15:00:00,102.99,103.58,102.95,103.56,76580.0,97.5523,98.1112,97.5144,98.0922,76580.0
2019-07-22 15:30:00,103.54,103.67,102.94,103.09,300238.0,98.0733,98.1964,97.5049,97.647,300238.0
2019-07-23 09:30:00,103.5,104.48,103.39,104.24,93143.0,98.0354,98.9636,97.9312,98.7363,93143.0
2019-07-23 10:00:00,103.98,104.36,103.64,103.71,66836.0,98.49,98.85,98.168,98.2343,66836.0
2019-07-23 10:30:00,103.72,104.1,103.42,104.02,75346.0,98.2438,98.6037,97.9596,98.5279,75346.0
2019-07-23 11:00:00,103.97,104.05,103.31,103.89,54905.0,98.4806,98.5563,97.8554,98.4048,54905.0
2019-07-23 11:30:00,103.87,103.89,103.64,103.65,18722.0,98.3858,98.4048,98.168,98.1775,18722.0
2019-07-23 12:00:00,103.65,104.04,103.61,103.95,20179.0,98.1775,98.5469,98.1396,98.4616,20179.0
2019-07-23 12:30:00,103.9,104.34,103.86,104.3,29415.0,98.4143,98.831,98.3764,98.7931,29415.0
2019-07-23 13:00:00,104.29,104.54,103.95,103.95,26145.0,98.7837,99.0205,98.4616,98.4616,26145.0
2019-07-23 13:30:00,103.94,104.37,103.64,104.36,44162.0,98.4521,98.8594,98.168,98.85,44162.0
2019-07-23 14:00:00,104.39,104.55,104.24,104.54,33580.0,98.8784,99.0299,98.7363,99.0205,33580.0
2019-07-23 14:30:00,104.55,104.55,104.19,104.32,29429.0,99.0299,99.0299,98.6889,98.8121,29429.0
2019-07-23 15:00:00,104.34,104.54,104.1,104.13,51356.0,98.831,99.0205,98.6037,98.6321,51356.0
2019-07-23 15:30:00,104.14,104.35,104.04,104.19,113812.0,98.6416,98.8405,98.5469,98.6889,113812.0
2019-07-24 09:30:00,104.3,106.43,102.74,105.97,155587.0,98.7931,100.8107,97.3155,100.375,155587.0
2019-07-24 10:00:00,105.96,106.62,105.32,105.76,100415.0,100.3655,100.9906,99.7593,100.1761,100415.0
2019-07-24 10:30:00,105.71,106.07,105.39,105.62,89196.0,100.1287,100.4697,99.8256,100.0434,89196.0
2019-07-24 11:00:00,105.65,105.85,104.87,104.92,27153.0,100.0719,100.2613,99.333,99.3804,27153.0
2019-07-24 11:30:00,104.91,104.96,104.11,104.11,102063.0,99.3709,99.4183,98.6132,98.6132,102063.0
2019-07-24 12:00:00,104.17,104.19,103.71,103.74,47308.0,98.67,98.6889,98.2343,98.2627,47308.0
2019-07-24 12:30:00,103.67,103.83,103.27,103.78,83887.0,98.1964,98.348,97.8175,98.3006,83887.0
2019-07-24 13:00:00,103.8,104.02,103.67,103.94,27294.0,98.3195,98.5279,98.1964,98.4521,27294.0
2019-07-24 13:30:00,103.94,104.0,103.8,103.96,28525.0,98.4521,98.509,98.3195,98.4711,28525.0
2019-07-24 14:00:00,103.96,104.03,103.6,103.61,25286.0,98.4711,98.5374,98.1301,98.1396,25286.0
2019-07-24 14:30:00,103.63,103.67,103.33,103.51,33942.0,98.1585,98.1964,97.8744,98.0448,33942.0
2019-07-24 15:00:00,103.46,103.46,102.87,102.96,79759.0,97.9975,97.9975,97.4386,97.5239,79759.0
2019-07-24 15:30:00,102.95,103.09,102.45,102.75,205530.0,97.5144,97.647,97.0408,97.325,205530.0
2019-07-25 09:30:00,102.5,102.84,101.32,102.24,92084.0,97.0882,97.4102,95.9705,96.8419,92084.0
2019-07-25 10:00:00,102.24,102.38,101.44,101.81,49606.0,96.8419,96.9745,96.0841,96.4346,49606.0
2019-07-25 10:30:00,101.77,101.87,101.33,101.68,158932.0,96.3967,96.4914,95.98,96.3115,158932.0
2019-07-25 11:00:00,101.72,102.23,101.7,102.02,78753.0,96.3494,96.8324,96.3304,96.6335,78753.0
2019-07-25 11:30:00,102.0,102.57,101.97,102.32,38293.0,96.6146,97.1545,96.5862,96.9177,38293.0
2019-07-25 12:00:00,102.27,102.68,102.22,102.62,40516.0,96.8703,97.2587,96.823,97.2018,40516.0
2019-07-25 12:30:00,102.61,102.71,101.85,101.97,73977.0,97.1924,97.2871,96.4725,96.5862,73977.0
2019-07-25 13:00:00,101.93,102.12,101.56,101.56,27630.0,96.5483,96.7282,96.1978,96.1978,27630.0
2019-07-25 13:30:00,101.59,101.93,101.5,101.87,24168.0,96.2262,96.5483,96.141,96.4914,24168.0
2019-07-25 14:00:00,101.88,102.22,101.81,102.09,25948.0,96.5009,96.823,96.4346,96.6998,25948.0
2019-07-25 14:30:00,102.07,102.07,101.77,101.91,27771.0,96.6809,96.6809,96.3967,96.5293,27771.0
2019-07-25 15:00:00,101.89,102.18,101.84,101.86,43506.0,96.5104,96.7851,96.463,96.482,43506.0
2019-07-25 15:30:00,101.87,102.24,101.71,102.13,154580.0,96.4914,96.8419,96.3399,96.7377,154580.0
2019-07-26 09:30:00,102.35,102.88,101.61,102.64,44162.0,96.9461,97.4481,96.2452,97.2208,44162.0
2019-07-26 10:00:00,102.64,102.84,102.38,102.59,26002.0,97.2208,97.4102,96.9745,97.1734,26002.0
2019-07-26 10:30:00,102.59,103.06,102.59,102.87,31743.0,97.1734,97.6186,97.1734,97.4386,31743.0
2019-07-26 11:00:00,102.84,103.1,102.76,102.79,21885.0,97.4102,97.6565,97.3344,97.3629,21885.0
2019-07-26 11:30:00,102.79,102.85,102.37,102.8,17903.0,97.3629,97.4197,96.965,97.3723,17903.0
2019-07-26 12:00:00,102.83,102.83,102.33,102.54,14388.0,97.4008,97.4008,96.9272,97.1261,14388.0
2019-07-26 12:30:00,102.55,102.73,102.47,102.62,13593.0,97.1355,97.306,97.0598,97.2018,13593.0
2019-07-26 13:00:00,102.62,102.65,102.44,102.65,9874.0,97.2018,97.2303,97.0313,97.2303,9874.0
2019-07-26 13:30:00,102.59,102.74,102.55,102.66,12850.0,97.1734,97.3155,97.1355,97.2397,12850.0
2019-07-26 14:00:00,102.6,102.75,102.58,102.74,13399.0,97.1829,97.325,97.164,97.3155,13399.0
2019-07-26 14:30:00,102.73,102.98,102.73,102.94,15246.0,97.306,97.5428,97.306,97.5049,15246.0
2019-07-26 15:00:00,102.92,103.05,102.85,103.04,19223.0,97.486,97.6091,97.4197,97.5997,19223.0
2019-07-26 15:30:00,103.03,103.11,102.9,102.94,75618.0,97.5902,97.666,97.4671,97.5049,75618.0
2019-07-29 09:30:00,102.44,102.9,101.43,101.52,49862.0,97.0313,97.4671,96.0747,96.1599,49862.0
2019-07-29 10:00:00,101.54,101.59,101.17,101.44,47454.0,96.1789,96.2262,95.8284,96.0841,47454.0
2019-07-29 10:30:00,101.47,101.91,101.14,101.88,37979.0,96.1126,96.5293,95.8,96.5009,37979.0
2019-07-29 11:00:00,101.84,101.84,101.25,101.29,28208.0,96.463,96.463,95.9042,95.9421,28208.0
2019-07-29 11:30:00,101.31,101.57,101.26,101.47,13545.0,95.961,96.2073,95.9136,96.1126,13545.0
2019-07-29 12:00:00,101.44,101.49,101.25,101.27,13385.0,96.0841,96.1315,95.9042,95.9231,13385.0
2019-07-29 12:30:00,101.25,101.48,101.25,101.48,13659.0,95.9042,96.122,95.9042,96.122,13659.0
2019-07-29 13:00:00,101.45,101.56,101.35,101.52,18978.0,96.0936,96.1978,95.9989,96.1599,18978.0
2019-07-29 13:30:00,101.51,101.87,101.51,101.64,20023.0,96.1504,96.4914,96.1504,96.2736,20023.0
2019-07-29 14:00:00,101.66,101.89,101.54,101.56,22096.0,96.2925,96.5104,96.1789,96.1978,22096.0
2019-07-29 14:30:00,101.56,101.67,101.43,101.59,23820.0,96.1978,96.302,96.0747,96.2262,23820.0
2019-07-29 15:00:00,101.6,101.85,101.53,101.77,30713.0,96.2357,96.4725,96.1694,96.3967,30713.0
2019-07-29 15:30:00,101.77,102.02,101.76,101.77,87744.0,96.3967,96.6335,96.3872,96.3967,87744.0
2019-07-30 09:30:00,100.88,101.87,99.82,101.66,42081.0,95.5537,96.4914,94.5497,96.2925,42081.0
2019-07-30 10:00:00,101.57,101.96,101.56,101.7,28859.0,96.2073,96.5767,96.1978,96.3304,28859.0
2019-07-30 10:30:00,101.7,101.94,101.3,101.82,26670.0,96.3304,96.5577,95.9515,96.4441,26670.0
2019-07-30 11:00:00,101.8,101.97,101.74,101.93,26153.0,96.4251,96.5862,96.3683,96.5483,26153.0
2019-07-30 11:30:00,101.93,101.96,101.64,101.72,25442.0,96.5483,96.5767,96.2736,96.3494,25442.0
2019-07-30 12:00:00,101.76,102.09,101.7,102.07,18319.0,96.3872,96.6998,96.3304,96.6809,18319.0
2019-07-30 12:30:00,102.07,102.37,101.99,102.37,20657.0,96.6809,96.965,96.6051,96.965,20657.0
2019-07-30 13:00:00,102.32,102.39,102.06,102.16,16019.0,96.9177,96.984,96.6714,96.7661,16019.0
2019-07-30 13:30:00,102.21,102.29,102.05,102.1,17622.0,96.8135,96.8893,96.6619,96.7093,17622.0
2019-07-30 14:00:00,102.04,102.41,102.02,102.24,23864.0,96.6525,97.0029,96.6335,96.8419,23864.0
2019-07-30 14:30:00,102.27,102.45,102.22,102.29,29644.0,96.8703,97.0408,96.823,96.8893,29644.0
2019-07-30 15:00:00,102.29,102.48,102.18,102.23,50786.0,96.8893,97.0692,96.7851,96.8324,50786.0
2019-07-30 15:30:00,102.28,102.7,102.24,102.65,88503.0,96.8798,97.2776,96.8419,97.2303,88503.0
2019-07-31 09:30:00,102.56,102.89,101.91,102.63,20989.0,97.145,97.4576,96.5293,97.2113,20989.0
2019-07-31 10:00:00,102.62,103.05,101.94,101.94,27795.0,97.2018,97.6091,96.5577,96.5577,27795.0
2019-07-31 10:30:00,101.98,102.94,101.98,102.72,26748.0,96.5956,97.5049,96.5956,97.2966,26748.0
2019-07-31 11:00:00,102.65,103.33,102.61,102.96,30695.0,97.2303,97.8744,97.1924,97.5239,30695.0
2019-07-31 11:30:00,102.98,103.19,102.8,102.97,15322.0,97.5428,97.7417,97.3723,97.5334,15322.0
2019-07-31 12:00:00,102.98,103.21,102.86,103.21,15211.0,97.5428,97.7607,97.4292,97.7607,15211.0
2019-07-31 12:30:00,103.23,103.25,102.92,103.17,13900.0,97.7796,97.7986,97.486,97.7228,13900.0
2019-07-31 13:00:00,103.14,103.27,103.05,103.17,14643.0,97.6944,97.8175,97.6091,97.7228,14643.0
2019-07-31 13:30:00,103.2,103.24,102.97,103.12,17092.0,97.7512,97.7891,97.5334,97.6754,17092.0
2019-07-31 14:00:00,102.96,103.02,102.44,102.44,22185.0,97.5239,97.5807,97.0313,97.0313,22185.0
2019-07-31 14:30:00,102.52,102.74,100.8,101.66,35150.0,97.1071,97.3155,95.4779,96.2925,35150.0
2019-07-31 15:00:00,101.6,102.52,101.56,102.5,47160.0,96.2357,97.1071,96.1978,97.0882,47160.0
2019-07-31 15:30:00,102.45,103.0,102.28,102.37,111138.0,97.0408,97.5618,96.8798,96.965,111138.0
2019-08-01 09:30:00,102.03,102.3,101.14,102.11,20305.0,96.8912,97.1476,96.0461,96.9672,20305.0
2019-08-01 10:00:00,102.0,102.15,101.68,101.93,16895.0,96.8627,97.0052,96.5589,96.7963,16895.0
2019-08-01 10:30:00,101.95,102.28,101.7,102.28,19355.0,96.8153,97.1286,96.5779,97.1286,19355.0
2019-08-01 11:00:00,102.27,102.44,101.9,101.99,15934.0,97.1191,97.2806,96.7678,96.8532,15934.0
2019-08-01 11:30:00,101.92,102.45,101.9,102.45,17101.0,96.7868,97.2901,96.7678,97.2901,17101.0
2019-08-01 12:00:00,102.47,102.81,102.43,102.81,50621.0,97.3091,97.6319,97.2711,97.6319,50621.0
2019-08-01 12:30:00,102.8,103.23,102.78,103.19,37556.0,97.6225,98.0308,97.6035,97.9928,37556.0
2019-08-01 13:00:00,103.19,103.43,102.71,102.72,60265.0,97.9928,98.2207,97.537,97.5465,60265.0
2019-08-01 13:30:00,102.65,102.89,102.02,102.33,170823.0,97.48,97.7079,96.8817,97.1761,170823.0
2019-08-01 14:00:00,102.33,102.5,101.96,102.35,96522.0,97.1761,97.3376,96.8248,97.1951,96522.0
2019-08-01 14:30:00,102.36,102.48,101.71,101.79,90197.0,97.2046,97.3186,96.5874,96.6633,90197.0
2019-08-01 15:00:00,101.77,102.07,101.31,101.95,96811.0,96.6443,96.9292,96.2075,96.8153,96811.0
2019-08-01 15:30:00,101.95,102.1,101.1,101.23,158998.0,96.8153,96.9577,96.0081,96.1315,158998.0
2019-08-02 09:30:00,100.65,102.14,99.85,101.53,111183.0,95.5807,96.9957,94.821,96.4164,111183.0
2019-08-02 10:00:00,101.54,102.33,101.09,102.23,116813.0,96.4259,97.1761,95.9986,97.0812,116813.0
2019-08-02 10:30:00,102.23,102.45,101.79,101.95,80593.0,97.0812,97.2901,96.6633,96.8153,80593.0
2019-08-02 11:00:00,101.9,102.13,101.55,101.73,32362.0,96.7678,96.9862,96.4354,96.6063,32362.0
2019-08-02 11:30:00,101.7,101.91,101.07,101.45,26133.0,96.5779,96.7773,95.9796,96.3404,26133.0
2019-08-02 12:00:00,101.37,101.56,101.08,101.4,24568.0,96.2645,96.4449,95.9891,96.293,24568.0
2019-08-02 12:30:00,101.39,101.42,101.11,101.23,24938.0,96.2835,96.312,96.0176,96.1315,24938.0
2019-08-02 13:00:00,101.21,101.35,101.07,101.16,34248.0,96.1125,96.2455,95.9796,96.0651,34248.0
2019-08-02 13:30:00,101.21,101.62,101.12,101.34,70419.0,96.1125,96.5019,96.0271,96.236,70419.0
2019-08-02 14:00:00,101.34,101.63,101.22,101.44,164066.0,96.236,96.5114,96.122,96.331,164066.0
2019-08-02 14:30:00,101.42,101.85,101.37,101.56,116188.0,96.312,96.7203,96.2645,96.4449,116188.0
2019-08-02 15:00:00,101.53,101.75,101.24,101.69,63085.0,96.4164,96.6253,96.141,96.5684,63085.0
2019-08-02 15:30:00,101.66,101.95,101.55,101.67,168408.0,96.5399,96.8153,96.4354,96.5494,168408.0
2019-08-05 09:30:00,100.67,100.67,99.46,99.64,77392.0,95.5997,95.5997,94.4507,94.6216,77392.0
2019-08-05 10:00:00,99.53,99.64,99.05,99.27,46685.0,94.5171,94.6216,94.0613,94.2702,46685.0
2019-08-05 10:30:00,99.2,99.39,98.81,99.34,36169.0,94.2038,94.3842,93.8334,94.3367,36169.0
2019-08-05 11:00:00,99.3,99.3,98.65,98.68,93652.0,94.2987,94.2987,93.6815,93.71,93652.0
2019-08-05 11:30:00,98.75,98.81,98.15,98.15,28750.0,93.7764,93.8334,93.2067,93.2067,28750.0
2019-08-05 12:00:00,98.1,98.38,97.84,97.87,21137.0,93.1592,93.4251,92.9123,92.9408,21137.0
2019-08-05 12:30:00,97.79,97.99,97.43,97.49,20217.0,92.8648,93.0547,92.5229,92.5799,20217.0
2019-08-05 13:00:00,97.49,97.69,97.27,97.29,28914.0,92.5799,92.7698,92.371,92.39,28914.0
2019-08-05 13:30:00,97.31,97.55,97.03,97.14,28137.0,92.409,92.6369,92.1431,92.2475,28137.0
2019-08-05 14:00:00,97.12,97.12,96.6,96.67,39706.0,92.2285,92.2285,91.7347,91.8012,39706.0
2019-08-05 14:30:00,96.69,96.84,96.4,96.49,30868.0,91.8202,91.9626,91.5448,91.6303,30868.0
2019-08-05 15:00:00,96.45,96.91,96.17,96.51,64145.0,91.5923,92.0291,91.3264,91.6493,64145.0
2019-08-05 15:30:00,96.5,97.09,96.34,96.87,160068.0,91.6398,92.2,91.4878,91.9911,160068.0
2019-08-06 09:30:00,97.55,98.21,96.42,96.88,31212.0,92.6369,93.2636,91.5638,92.0006,31212.0
2019-08-06 10:00:00,96.93,96.99,95.85,96.37,43588.0,92.0481,92.1051,91.0225,91.5163,43588.0
2019-08-06 10:30:00,96.25,96.47,95.84,96.12,60573.0,91.4023,91.6113,91.013,91.2789,60573.0
2019-08-06 11:00:00,96.16,96.48,95.79,96.42,49144.0,91.3169,91.6208,90.9655,91.5638,49144.0
2019-08-06 11:30:00,96.42,96.57,96.15,96.44,33307.0,91.5638,91.7062,91.3074,91.5828,33307.0
2019-08-06 12:00:00,96.43,96.49,96.21,96.4,67083.0,91.5733,91.6303,91.3644,91.5448,67083.0
2019-08-06 12:30:00,96.38,97.03,96.34,96.8,58603.0,91.5258,92.1431,91.4878,91.9246,58603.0
2019-08-06 13:00:00,96.84,97.11,96.77,96.93,23240.0,91.9626,92.219,91.8962,92.0481,23240.0
2019-08-06 13:30:00,96.98,97.17,96.85,97.15,66917.0,92.0956,92.276,91.9721,92.257,66917.0
2019-08-06 14:00:00,97.15,97.58,96.99,97.57,16260.0,92.257,92.6654,92.1051,92.6559,16260.0
2019-08-06 14:30:00,97.54,97.91,97.45,97.45,29103.0,92.6274,92.9787,92.5419,92.5419,29103.0
2019-08-06 15:00:00,97.49,98.05,97.48,97.87,29705.0,92.5799,93.1117,92.5704,92.9408,29705.0
2019-08-06 15:30:00,97.88,98.22,97.78,97.92,107665.0,92.9503,93.2731,92.8553,92.9882,107665.0
2019-08-07 09:30:00,96.71,97.0,95.93,96.32,55578.0,91.8392,92.1146,91.0985,91.4688,55578.0
2019-08-07 10:00:00,96.38,96.67,95.72,95.74,42769.0,91.5258,91.8012,90.899,90.918,42769.0
2019-08-07 10:30:00,95.81,96.59,95.8,96.22,50796.0,90.9845,91.7252,90.975,91.3739,50796.0
2019-08-07 11:00:00,96.08,96.14,95.56,95.64,35752.0,91.2409,91.2979,90.7471,90.8231,35752.0
2019-08-07 11:30:00,95.67,95.89,95.4,95.47,29160.0,90.8516,91.0605,90.5952,90.6616,29160.0
2019-08-07 12:00:00,95.44,96.34,95.37,96.3,26991.0,90.6331,91.4878,90.5667,91.4498,26991.0
2019-08-07 12:30:00,96.26,96.67,96.18,96.5,36730.0,91.4118,91.8012,91.3359,91.6398,36730.0
2019-08-07 13:00:00,96.53,96.55,96.21,96.5,18216.0,91.6682,91.6872,91.3644,91.6398,18216.0
2019-08-07 13:30:00,96.51,96.66,96.48,96.59,22475.0,91.6493,91.7917,91.6208,91.7252,22475.0
2019-08-07 14:00:00,96.57,96.66,96.34,96.66,24486.0,91.7062,91.7917,91.4878,91.7917,24486.0
2019-08-07 14:30:00,96.62,96.85,96.55,96.81,44956.0,91.7537,91.9721,91.6872,91.9341,44956.0
2019-08-07 15:00:00,96.89,97.26,96.67,97.26,25654.0,92.0101,92.3615,91.8012,92.3615,25654.0
2019-08-07 15:30:00,97.26,97.57,97.09,97.42,93726.0,92.3615,92.6559,92.2,92.5134,93726.0
2019-08-08 09:30:00,98.03,98.86,97.56,98.0,35073.0,93.0927,93.8809,92.6464,93.0642,35073.0
2019-08-08 10:00:00,98.09,98.09,97.69,97.84,46923.0,93.1497,93.1497,92.7698,92.9123,46923.0
2019-08-08 10:30:00,97.84,98.02,97.69,97.71,26252.0,92.9123,93.0832,92.7698,92.7888,26252.0
2019-08-08 11:00:00,97.68,98.11,97.61,98.0,38582.0,92.7603,93.1687,92.6938,93.0642,38582.0
2019-08-08 11:30:00,97.96,98.03,97.77,98.01,20227.0,93.0262,93.0927,92.8458,93.0737,20227.0
2019-08-08 12:00:00,98.05,98.52,98.05,98.37,15111.0,93.1117,93.558,93.1117,93.4156,15111.0
2019-08-08 12:30:00,98.36,98.4,98.18,98.29,15967.0,93.4061,93.4441,93.2351,93.3396,15967.0
2019-08-08 13:00:00,98.29,98.45,98.07,98.07,22800.0,93.3396,93.4915,93.1307,93.1307,22800.0
2019-08-08 13:30:00,98.07,98.68,98.03,98.51,27997.0,93.1307,93.71,93.0927,93.5485,27997.0
2019-08-08 14:00:00,98.51,98.7,98.31,98.56,30102.0,93.5485,93.729,93.3586,93.596,30102.0
2019-08-08 14:30:00,98.56,98.87,98.46,98.83,37576.0,93.596,93.8904,93.501,93.8524,37576.0
2019-08-08 15:00:00,98.82,99.07,98.73,98.98,41203.0,93.8429,94.0803,93.7574,93.9948,41203.0
2019-08-08 15:30:00,98.96,99.35,98.95,99.28,93713.0,93.9759,94.3462,93.9664,94.2797,93713.0
2019-08-09 09:30:00,99.06,99.49,96.37,98.89,24506.0,94.0708,94.4792,91.5163,93.9094,24506.0
2019-08-09 10:00:00,99.03,99.18,98.53,98.6,34899.0,94.0423,94.1848,93.5675,93.634,34899.0
2019-08-09 10:30:00,98.47,98.99,98.17,98.84,28037.0,93.5105,94.0043,93.2256,93.8619,28037.0
2019-08-09 11:00:00,98.7,98.83,98.19,98.21,31330.0,93.729,93.8524,93.2446,93.2636,31330.0
2019-08-09 11:30:00,98.28,98.66,98.06,98.14,30059.0,93.3301,93.691,93.1212,93.1972,30059.0
2019-08-09 12:00:00,98.2,98.44,97.9,98.17,15763.0,93.2541,93.482,92.9692,93.2256,15763.0
2019-08-09 12:30:00,98.17,98.63,97.98,98.29,12259.0,93.2256,93.6625,93.0452,93.3396,12259.0
2019-08-09 13:00:00,98.26,98.44,98.16,98.34,9186.0,93.3111,93.482,93.2161,93.3871,9186.0
2019-08-09 13:30:00,98.37,98.44,98.15,98.29,15200.0,93.4156,93.482,93.2067,93.3396,15200.0
2019-08-09 14:00:00,98.34,98.46,98.22,98.4,13842.0,93.3871,93.501,93.2731,93.4441,13842.0
2019-08-09 14:30:00,98.33,98.79,98.33,98.79,21444.0,93.3776,93.8144,93.3776,93.8144,21444.0
2019-08-09 15:00:00,98.74,99.03,98.67,98.94,17957.0,93.7669,94.0423,93.7005,93.9569,17957.0
2019-08-09 15:30:00,98.94,99.08,98.61,98.75,55272.0,93.9569,94.0898,93.6435,93.7764,55272.0
2019-08-12 09:30:00,98.55,98.55,97.27,97.87,35687.0,93.5865,93.5865,92.371,92.9408,35687.0
2019-08-12 10:00:00,97.94,98.69,97.66,98.38,59978.0,93.0072,93.7195,92.7413,93.4251,59978.0
2019-08-12 10:30:00,98.42,98.81,98.17,98.79,40228.0,93.4631,93.8334,93.2256,93.8144,40228.0
2019-08-12 11:00:00,98.74,98.88,98.31,98.54,30989.0,93.7669,93.8999,93.3586,93.577,30989.0
2019-08-12 11:30:00,98.53,98.59,98.16,98.53,50669.0,93.5675,93.6245,93.2161,93.5675,50669.0
2019-08-12 12:00:00,98.5,98.5,98.05,98.42,47416.0,93.539,93.539,93.1117,93.4631,47416.0
2019-08-12 12:30:00,98.44,98.6,98.03,98.08,15685.0,93.482,93.634,93.0927,93.1402,15685.0
2019-08-12 13:00:00,98.11,98.24,97.95,98.01,18480.0,93.1687,93.2921,93.0167,93.0737,18480.0
2019-08-12 13:30:00,98.05,98.26,98.02,98.04,27804.0,93.1117,93.3111,93.0832,93.1022,27804.0
2019-08-12 14:00:00,97.96,98.29,97.96,98.19,50786.0,93.0262,93.3396,93.0262,93.2446,50786.0
2019-08-12 14:30:00,98.2,98.29,98.0,98.16,29599.0,93.2541,93.3396,93.0642,93.2161,29599.0
2019-08-12 15:00:00,98.13,98.5,98.12,98.32,36325.0,93.1877,93.539,93.1782,93.3681,36325.0
2019-08-12 15:30:00,98.29,98.47,98.16,98.45,83244.0,93.3396,93.5105,93.2161,93.4915,83244.0
2019-08-13 09:30:00,98.66,101.06,97.82,100.93,41407.0,93.691,95.9701,92.8933,95.8466,41407.0
2019-08-13 10:00:00,100.81,102.01,100.21,101.95,48721.0,95.7327,96.8722,95.1629,96.8153,48721.0
2019-08-13 10:30:00,102.0,102.2,101.03,101.03,27066.0,96.8627,97.0527,95.9416,95.9416,27066.0
2019-08-13 11:00:00,100.87,101.27,100.61,100.77,26406.0,95.7897,96.1695,95.5428,95.6947,26406.0
2019-08-13 11:30:00,100.71,101.15,100.66,101.02,28208.0,95.6377,96.0556,95.5902,95.9321,28208.0
2019-08-13 12:00:00,101.06,101.13,100.67,100.87,14577.0,95.9701,96.0366,95.5997,95.7897,14577.0
2019-08-13 12:30:00,100.86,100.97,100.56,100.63,31808.0,95.7802,95.8846,95.4953,95.5617,31808.0
2019-08-13 13:00:00,100.62,100.95,100.6,100.91,24619.0,95.5522,95.8656,95.5333,95.8276,24619.0
2019-08-13 13:30:00,100.91,101.23,100.82,100.98,50078.0,95.8276,96.1315,95.7422,95.8941,50078.0
2019-08-13 14:00:00,100.98,101.54,100.98,101.48,55167.0,95.8941,96.4259,95.8941,96.3689,55167.0
2019-08-13 14:30:00,101.48,101.75,101.41,101.45,48824.0,96.3689,96.6253,96.3025,96.3404,48824.0
2019-08-13 15:00:00,101.44,101.49,100.9,100.98,40848.0,96.331,96.3784,95.8181,95.8941,40848.0
2019-08-13 15:30:00,100.97,101.29,100.83,101.1,143199.0,95.8846,96.1885,95.7517,96.0081,143199.0
2019-08-14 09:30:00,99.63,100.75,98.98,100.51,47505.0,94.6121,95.6757,93.9948,95.4478,47505.0
2019-08-14 10:00:00,100.51,100.52,99.61,100.0,20003.0,95.4478,95.4573,94.5931,94.9635,20003.0
2019-08-14 10:30:00,99.9,100.02,99.46,99.46,34332.0,94.8685,94.9825,94.4507,94.4507,34332.0
2019-08-14 11:00:00,99.48,99.58,99.06,99.35,51503.0,94.4697,94.5646,94.0708,94.3462,51503.0
2019-08-14 11:30:00,99.32,99.47,98.98,99.22,85350.0,94.3177,94.4602,93.9948,94.2228,85350.0
2019-08-14 12:00:00,99.18,99.36,98.94,99.01,20363.0,94.1848,94.3557,93.9569,94.0233,20363.0
2019-08-14 12:30:00,99.0,99.04,98.15,98.21,22466.0,94.0138,94.0518,93.2067,93.2636,22466.0
2019-08-14 13:00:00,98.18,98.45,97.92,98.31,24242.0,93.2351,93.4915,92.9882,93.3586,24242.0
2019-08-14 13:30:00,98.26,98.4,98.0,98.17,23195.0,93.3111,93.4441,93.0642,93.2256,23195.0
2019-08-14 14:00:00,98.19,98.26,98.06,98.15,18215.0,93.2446,93.3111,93.1212,93.2067,18215.0
2019-08-14 14:30:00,98.17,98.26,97.98,98.0,71382.0,93.2256,93.3111,93.0452,93.0642,71382.0
2019-08-14 15:00:00,98.03,98.35,97.63,97.86,51085.0,93.0927,93.3966,92.7128,92.9313,51085.0
2019-08-14 15:30:00,97.85,97.99,97.5,97.5,162636.0,92.9218,93.0547,92.5894,92.5894,162636.0
2019-08-15 09:30:00,97.88,97.88,96.2,96.96,33763.0,92.9503,92.9503,91.3549,92.0766,33763.0
2019-08-15 10:00:00,97.0,97.09,96.52,96.61,29731.0,92.1146,92.2,91.6587,91.7442,29731.0
2019-08-15 10:30:00,96.49,96.7,95.95,95.98,39621.0,91.6303,91.8297,91.1175,91.1459,39621.0
2019-08-15 11:00:00,95.97,95.97,95.44,95.55,69633.0,91.1364,91.1364,90.6331,90.7376,69633.0
2019-08-15 11:30:00,95.55,95.61,95.02,95.21,46216.0,90.7376,90.7946,90.2343,90.4147,46216.0
2019-08-15 12:00:00,95.2,95.25,94.87,94.98,42670.0,90.4052,90.4527,90.0918,90.1963,42670.0
2019-08-15 12:30:00,94.95,95.16,94.78,94.98,42394.0,90.1678,90.3672,90.0064,90.1963,42394.0
2019-08-15 13:00:00,94.96,95.07,94.5,94.61,60204.0,90.1773,90.2818,89.7405,89.8449,60204.0
2019-08-15 13:30:00,94.6,94.73,93.91,94.05,81921.0,89.8354,89.9589,89.1802,89.3131,81921.0
2019-08-15 14:00:00,93.98,94.66,93.65,94.52,319870.0,89.2467,89.8924,88.9333,89.7595,319870.0
2019-08-15 14:30:00,94.56,94.56,94.0,94.32,88397.0,89.7975,89.7975,89.2657,89.5696,88397.0
2019-08-15 15:00:00,94.35,95.38,94.34,95.33,107934.0,89.598,90.5762,89.5885,90.5287,107934.0
2019-08-15 15:30:00,95.32,95.98,95.3,95.36,268539.0,90.5192,91.1459,90.5002,90.5572,268539.0
2019-08-16 09:30:00,96.44,98.01,95.74,97.18,95466.0,91.5828,93.0737,90.918,92.2855,95466.0
2019-08-16 10:00:00,97.15,97.62,96.78,97.02,63042.0,92.257,92.7033,91.9057,92.1336,63042.0
2019-08-16 10:30:00,97.08,97.4,97.05,97.31,63611.0,92.1905,92.4944,92.1621,92.409,63611.0
2019-08-16 11:00:00,97.31,97.86,97.21,97.7,30228.0,92.409,92.9313,92.314,92.7793,30228.0
2019-08-16 11:30:00,97.69,98.19,97.69,98.08,22327.0,92.7698,93.2446,92.7698,93.1402,22327.0
2019-08-16 12:00:00,98.02,98.27,97.9,97.95,17537.0,93.0832,93.3206,92.9692,93.0167,17537.0
2019-08-16 12:30:00,97.91,98.15,97.85,98.0,11552.0,92.9787,93.2067,92.9218,93.0642,11552.0
2019-08-16 13:00:00,98.05,98.13,97.87,98.07,17850.0,93.1117,93.1877,92.9408,93.1307,17850.0
2019-08-16 13:30:00,98.1,98.1,97.7,97.83,16683.0,93.1592,93.1592,92.7793,92.9028,16683.0
2019-08-16 14:00:00,97.86,97.86,97.49,97.6,18215.0,92.9313,92.9313,92.5799,92.6844,18215.0
2019-08-16 14:30:00,97.57,97.93,97.57,97.86,12977.0,92.6559,92.9977,92.6559,92.9313,12977.0
2019-08-16 15:00:00,97.84,98.06,97.7,97.76,29055.0,92.9123,93.1212,92.7793,92.8363,29055.0
2019-08-16 15:30:00,97.77,98.28,97.72,98.0,107491.0,92.8458,93.3301,92.7983,93.0642,107491.0
2019-08-19 09:30:00,99.12,100.07,99.12,99.49,15241.0,94.1278,95.03,94.1278,94.4792,15241.0
2019-08-19 10:00:00,99.49,100.41,99.4,100.38,28775.0,94.4792,95.3528,94.3937,95.3243,28775.0
2019-08-19 10:30:00,100.34,100.39,99.69,99.71,11212.0,95.2864,95.3338,94.6691,94.6881,11212.0
2019-08-19 11:00:00,99.73,100.02,99.73,99.91,13547.0,94.7071,94.9825,94.7071,94.878,13547.0
2019-08-19 11:30:00,99.95,100.02,99.65,99.84,14503.0,94.916,94.9825,94.6311,94.8115,14503.0
2019-08-19 12:00:00,99.81,99.95,99.75,99.86,8053.0,94.783,94.916,94.7261,94.8305,8053.0
2019-08-19 12:30:00,99.88,99.97,99.79,99.92,9814.0,94.8495,94.935,94.7641,94.8875,9814.0
2019-08-19 13:00:00,99.96,99.98,99.71,99.77,10337.0,94.9255,94.9445,94.6881,94.7451,10337.0
2019-08-19 13:30:00,99.77,99.77,99.64,99.67,12938.0,94.7451,94.7451,94.6216,94.6501,12938.0
2019-08-19 14:00:00,99.68,99.83,99.62,99.72,13119.0,94.6596,94.802,94.6026,94.6976,13119.0
2019-08-19 14:30:00,99.74,99.74,99.52,99.63,15973.0,94.7166,94.7166,94.5077,94.6121,15973.0
2019-08-19 15:00:00,99.66,99.66,99.42,99.5,17782.0,94.6406,94.6406,94.4127,94.4887,17782.0
2019-08-19 15:30:00,99.51,99.91,99.48,99.52,57972.0,94.4982,94.878,94.4697,94.5077,57972.0
2019-08-20 09:30:00,99.55,100.63,99.16,99.59,20573.0,94.5361,95.5617,94.1658,94.5741,20573.0
2019-08-20 10:00:00,99.59,100.25,99.59,100.2,19548.0,94.5741,95.2009,94.5741,95.1534,19548.0
2019-08-20 10:30:00,100.22,100.38,100.02,100.34,15822.0,95.1724,95.3243,94.9825,95.2864,15822.0
2019-08-20 11:00:00,100.37,100.54,100.3,100.37,18239.0,95.3148,95.4763,95.2484,95.3148,18239.0
2019-08-20 11:30:00,100.41,100.41,99.67,99.71,11746.0,95.3528,95.3528,94.6501,94.6881,11746.0
2019-08-20 12:00:00,99.67,99.9,99.67,99.86,15422.0,94.6501,94.8685,94.6501,94.8305,15422.0
2019-08-20 12:30:00,99.83,100.18,99.78,100.15,16111.0,94.802,95.1344,94.7546,95.1059,16111.0
2019-08-20 13:00:00,100.13,100.27,100.03,100.23,9585.0,95.0869,95.2199,94.992,95.1819,9585.0
2019-08-20 13:30:00,100.21,100.21,99.88,100.13,16112.0,95.1629,95.1629,94.8495,95.0869,16112.0
2019-08-20 14:00:00,100.13,100.21,99.94,100.05,16907.0,95.0869,95.1629,94.9065,95.011,16907.0
2019-08-20 14:30:00,100.06,100.31,100.03,100.22,16997.0,95.0205,95.2579,94.992,95.1724,16997.0
2019-08-20 15:00:00,100.19,100.3,100.02,100.22,29155.0,95.1439,95.2484,94.9825,95.1724,29155.0
2019-08-20 15:30:00,100.22,100.42,100.15,100.24,78742.0,95.1724,95.3623,95.1059,95.1914,78742.0
2019-08-21 09:30:00,101.12,101.67,100.53,101.23,19635.0,96.0271,96.5494,95.4668,96.1315,19635.0
2019-08-21 10:00:00,101.16,101.73,101.16,101.16,16931.0,96.0651,96.6063,96.0651,96.0651,16931.0
2019-08-21 10:30:00,101.14,101.49,101.02,101.44,20531.0,96.0461,96.3784,95.9321,96.331,20531.0
2019-08-21 11:00:00,101.44,101.56,101.34,101.48,21598.0,96.331,96.4449,96.236,96.3689,21598.0
2019-08-21 11:30:00,101.46,102.19,101.37,102.09,26360.0,96.3499,97.0432,96.2645,96.9482,26360.0
2019-08-21 12:00:00,102.05,102.24,101.9,102.0,22697.0,96.9102,97.0907,96.7678,96.8627,22697.0
2019-08-21 12:30:00,101.95,102.23,101.77,102.23,31210.0,96.8153,97.0812,96.6443,97.0812,31210.0
2019-08-21 13:00:00,102.23,102.35,102.03,102.17,35086.0,97.0812,97.1951,96.8912,97.0242,35086.0
2019-08-21 13:30:00,102.17,102.24,101.8,101.81,14689.0,97.0242,97.0907,96.6728,96.6823,14689.0
2019-08-21 14:00:00,101.8,101.94,101.56,101.73,26323.0,96.6728,96.8058,96.4449,96.6063,26323.0
2019-08-21 14:30:00,101.77,101.79,101.5,101.55,18262.0,96.6443,96.6633,96.3879,96.4354,18262.0
2019-08-21 15:00:00,101.55,101.92,101.54,101.8,24462.0,96.4354,96.7868,96.4259,96.6728,24462.0
2019-08-21 15:30:00,101.81,101.99,101.8,101.95,64826.0,96.6823,96.8532,96.6728,96.8153,64826.0
2019-08-22 09:30:00,102.55,102.55,101.57,102.41,16125.0,97.385,97.385,96.4544,97.2521,16125.0
2019-08-22 10:00:00,102.42,102.42,101.46,101.55,8482.0,97.2616,97.2616,96.3499,96.4354,8482.0
2019-08-22 10:30:00,101.56,101.56,101.1,101.28,24138.0,96.4449,96.4449,96.0081,96.179,24138.0
2019-08-22 11:00:00,101.47,101.9,101.21,101.21,31237.0,96.3594,96.7678,96.1125,96.1125,31237.0
2019-08-22 11:30:00,101.3,101.34,100.94,101.09,22637.0,96.198,96.236,95.8561,95.9986,22637.0
2019-08-22 12:00:00,101.1,101.59,101.1,101.5,16865.0,96.0081,96.4734,96.0081,96.3879,16865.0
2019-08-22 12:30:00,101.51,101.86,101.47,101.52,33240.0,96.3974,96.7298,96.3594,96.4069,33240.0
2019-08-22 13:00:00,101.5,101.97,101.5,101.94,11600.0,96.3879,96.8343,96.3879,96.8058,11600.0
2019-08-22 13:30:00,101.93,102.22,101.87,102.07,17363.0,96.7963,97.0717,96.7393,96.9292,17363.0
2019-08-22 14:00:00,102.07,102.11,101.87,101.92,16905.0,96.9292,96.9672,96.7393,96.7868,16905.0
2019-08-22 14:30:00,101.94,101.94,101.67,101.71,22253.0,96.8058,96.8058,96.5494,96.5874,22253.0
2019-08-22 15:00:00,101.71,101.87,101.65,101.73,32727.0,96.5874,96.7393,96.5304,96.6063,32727.0
2019-08-22 15:30:00,101.75,102.2,101.75,101.83,87352.0,96.6253,97.0527,96.6253,96.7013,87352.0
2019-08-23 09:30:00,101.55,101.55,100.38,101.17,14825.0,96.4354,96.4354,95.3243,96.0745,14825.0
2019-08-23 10:00:00,101.14,101.62,100.53,100.6,21880.0,96.0461,96.5019,95.4668,95.5333,21880.0
2019-08-23 10:30:00,100.69,101.27,100.69,100.71,17463.0,95.6187,96.1695,95.6187,95.6377,17463.0
2019-08-23 11:00:00,100.84,100.85,99.06,99.25,38131.0,95.7612,95.7707,94.0708,94.2512,38131.0
2019-08-23 11:30:00,99.26,99.35,99.03,99.17,26224.0,94.2607,94.3462,94.0423,94.1753,26224.0
2019-08-23 12:00:00,99.08,99.53,99.01,99.09,25473.0,94.0898,94.5171,94.0233,94.0993,25473.0
2019-08-23 12:30:00,99.19,99.44,99.01,99.18,40848.0,94.1943,94.4317,94.0233,94.1848,40848.0
2019-08-23 13:00:00,99.16,99.3,99.06,99.17,40374.0,94.1658,94.2987,94.0708,94.1753,40374.0
2019-08-23 13:30:00,99.13,99.54,99.13,99.19,19721.0,94.1373,94.5266,94.1373,94.1943,19721.0
2019-08-23 14:00:00,99.16,99.33,98.98,99.15,73989.0,94.1658,94.3272,93.9948,94.1563,73989.0
2019-08-23 14:30:00,99.11,99.32,98.34,99.26,118856.0,94.1183,94.3177,93.3871,94.2607,118856.0
2019-08-23 15:00:00,99.22,99.45,99.12,99.18,98563.0,94.2228,94.4412,94.1278,94.1848,98563.0
2019-08-23 15:30:00,99.15,99.26,98.86,99.16,225144.0,94.1563,94.2607,93.8809,94.1658,225144.0
2019-08-26 09:30:00,99.77,101.08,98.65,99.16,21969.0,94.7451,95.9891,93.6815,94.1658,21969.0
2019-08-26 10:00:00,99.17,99.24,98.88,99.1,22135.0,94.1753,94.2418,93.8999,94.1088,22135.0
2019-08-26 10:30:00,99.02,99.38,98.86,99.35,43927.0,94.0328,94.3747,93.8809,94.3462,43927.0
2019-08-26 11:00:00,99.34,100.64,99.32,100.49,54047.0,94.3367,95.5712,94.3177,95.4288,54047.0
2019-08-26 11:30:00,100.49,100.55,100.11,100.35,18941.0,95.4288,95.4858,95.0679,95.2958,18941.0
2019-08-26 12:00:00,100.36,100.77,100.3,100.77,13905.0,95.3053,95.6947,95.2484,95.6947,13905.0
2019-08-26 12:30:00,100.73,100.74,100.55,100.74,11452.0,95.6567,95.6662,95.4858,95.6662,11452.0
2019-08-26 13:00:00,100.76,100.8,100.41,100.54,17661.0,95.6852,95.7232,95.3528,95.4763,17661.0
2019-08-26 13:30:00,100.54,100.56,100.34,100.37,12270.0,95.4763,95.4953,95.2864,95.3148,12270.0
2019-08-26 14:00:00,100.42,100.5,100.04,100.27,22761.0,95.3623,95.4383,95.0015,95.2199,22761.0
2019-08-26 14:30:00,100.26,100.36,100.08,100.36,18555.0,95.2104,95.3053,95.0394,95.3053,18555.0
2019-08-26 15:00:00,100.37,100.53,100.28,100.43,29091.0,95.3148,95.4668,95.2294,95.3718,29091.0
2019-08-26 15:30:00,100.45,100.83,100.45,100.83,181816.0,95.3908,95.7517,95.3908,95.7517,181816.0
2019-08-27 09:30:00,101.4,101.74,101.06,101.11,27417.0,96.293,96.6158,95.9701,96.0176,27417.0
2019-08-27 10:00:00,101.17,101.75,100.83,101.75,21174.0,96.0745,96.6253,95.7517,96.6253,21174.0
2019-08-27 10:30:00,101.81,102.23,101.81,102.06,40955.0,96.6823,97.0812,96.6823,96.9197,40955.0
2019-08-27 11:00:00,102.01,102.47,101.28,101.35,46801.0,96.8722,97.3091,96.179,96.2455,46801.0
2019-08-27 11:30:00,101.34,101.61,101.24,101.29,31537.0,96.236,96.4924,96.141,96.1885,31537.0
2019-08-27 12:00:00,101.25,101.79,101.08,101.73,141660.0,96.1505,96.6633,95.9891,96.6063,141660.0
2019-08-27 12:30:00,101.75,101.93,101.52,101.74,113920.0,96.6253,96.7963,96.4069,96.6158,113920.0
2019-08-27 13:00:00,101.73,101.99,101.61,101.98,94401.0,96.6063,96.8532,96.4924,96.8438,94401.0
2019-08-27 13:30:00,101.96,102.07,101.5,101.59,36095.0,96.8248,96.9292,96.3879,96.4734,36095.0
2019-08-27 14:00:00,101.58,101.63,100.4,100.45,51493.0,96.4639,96.5114,95.3433,95.3908,51493.0
2019-08-27 14:30:00,100.48,100.66,100.03,100.59,48802.0,95.4193,95.5902,94.992,95.5238,48802.0
2019-08-27 15:00:00,100.63,101.1,100.6,100.74,34421.0,95.5617,96.0081,95.5333,95.6662,34421.0
2019-08-27 15:30:00,100.71,101.0,100.43,100.66,137184.0,95.6377,95.9131,95.3718,95.5902,137184.0
2019-08-28 09:30:00,100.22,100.75,99.32,100.75,37639.0,95.1724,95.6757,94.3177,95.6757,37639.0
2019-08-28 10:00:00,100.84,101.51,100.82,101.48,24119.0,95.7612,96.3974,95.7422,96.3689,24119.0
2019-08-28 10:30:00,101.51,102.63,101.48,102.47,53368.0,96.3974,97.461,96.3689,97.3091,53368.0
2019-08-28 11:00:00,102.47,103.81,102.46,103.8,138931.0,97.3091,98.5816,97.2996,98.5721,138931.0
2019-08-28 11:30:00,103.81,104.09,103.47,103.89,71984.0,98.5816,98.8475,98.2587,98.6576,71984.0
2019-08-28 12:00:00,103.9,103.9,103.3,103.36,17028.0,98.6671,98.6671,98.0973,98.1542,17028.0
2019-08-28 12:30:00,103.34,103.7,103.34,103.58,21750.0,98.1353,98.4771,98.1353,98.3632,21750.0
2019-08-28 13:00:00,103.59,103.97,103.42,103.97,29371.0,98.3727,98.7335,98.2112,98.7335,29371.0
2019-08-28 13:30:00,103.97,104.35,103.96,104.32,62555.0,98.7335,99.0944,98.724,99.0659,62555.0
2019-08-28 14:00:00,104.32,104.37,103.9,104.2,67265.0,99.0659,99.1134,98.6671,98.9519,67265.0
2019-08-28 14:30:00,104.2,104.21,103.99,104.18,23412.0,98.9519,98.9614,98.7525,98.9329,23412.0
2019-08-28 15:00:00,104.18,104.2,103.58,103.58,40128.0,98.9329,98.9519,98.3632,98.3632,40128.0
2019-08-28 15:30:00,103.58,104.11,103.43,103.9,151521.0,98.3632,98.8665,98.2207,98.6671,151521.0
2019-08-29 09:30:00,105.6,106.68,105.27,106.28,59848.0,100.2814,101.307,99.9681,100.9272,59848.0
2019-08-29 10:00:00,106.2,107.03,105.75,106.94,78728.0,100.8512,101.6394,100.4239,101.5539,78728.0
2019-08-29 10:30:00,106.89,106.89,106.04,106.61,58088.0,101.5065,101.5065,100.6993,101.2406,58088.0
2019-08-29 11:00:00,106.6,107.72,106.29,107.13,54262.0,101.2311,102.2947,100.9367,101.7344,54262.0
2019-08-29 11:30:00,107.11,107.34,106.97,107.1,29203.0,101.7154,101.9338,101.5824,101.7059,29203.0
2019-08-29 12:00:00,107.07,107.29,106.86,107.16,22260.0,101.6774,101.8863,101.478,101.7629,22260.0
2019-08-29 12:30:00,107.13,107.18,106.72,106.93,22952.0,101.7344,101.7819,101.345,101.5444,22952.0
2019-08-29 13:00:00,106.94,107.11,106.84,106.9,26866.0,101.5539,101.7154,101.459,101.516,26866.0
2019-08-29 13:30:00,106.88,107.24,106.8,107.14,31878.0,101.497,101.8388,101.421,101.7439,31878.0
2019-08-29 14:00:00,107.16,107.69,107.14,107.49,82935.0,101.7629,102.2662,101.7439,102.0762,82935.0
2019-08-29 14:30:00,107.49,107.91,107.31,107.59,63931.0,102.0762,102.4751,101.9053,102.1712,63931.0
2019-08-29 15:00:00,107.58,107.58,106.8,106.87,45769.0,102.1617,102.1617,101.421,101.4875,45769.0
2019-08-29 15:30:00,106.84,106.91,106.47,106.91,163063.0,101.459,101.5255,101.1076,101.5255,163063.0
2019-08-30 09:30:00,107.22,108.58,107.22,108.33,53188.0,101.8198,103.1113,101.8198,102.8739,53188.0
2019-08-30 10:00:00,108.27,108.98,108.04,108.81,44489.0,102.817,103.4912,102.5985,103.3298,44489.0
2019-08-30 10:30:00,108.85,109.0,108.59,108.84,36585.0,103.3677,103.5102,103.1208,103.3582,36585.0
2019-08-30 11:00:00,108.84,108.9,108.08,108.5,90428.0,103.3582,103.4152,102.6365,103.0354,90428.0
2019-08-30 11:30:00,108.53,108.62,108.03,108.36,27425.0,103.0639,103.1493,102.589,102.9024,27425.0
2019-08-30 12:00:00,108.43,108.48,107.89,108.31,39470.0,102.9689,103.0164,102.4561,102.8549,39470.0
2019-08-30 12:30:00,108.28,108.44,108.12,108.35,18284.0,102.8265,102.9784,102.6745,102.8929,18284.0
2019-08-30 13:00:00,108.36,108.36,107.92,108.1,16741.0,102.9024,102.9024,102.4846,102.6555,16741.0
2019-08-30 13:30:00,108.04,108.42,107.92,108.24,66286.0,102.5985,102.9594,102.4846,102.7885,66286.0
2019-08-30 14:00:00,108.24,108.71,108.19,108.47,32271.0,102.7885,103.2348,102.741,103.0069,32271.0
2019-08-30 14:30:00,108.48,108.52,107.81,107.94,26859.0,103.0164,103.0544,102.3801,102.5036,26859.0
2019-08-30 15:00:00,107.95,107.97,107.54,107.73,55511.0,102.5131,102.5321,102.1237,102.3042,55511.0
2019-08-30 15:30:00,107.74,108.26,107.74,108.0,118204.0,102.3136,102.8075,102.3136,102.5606,118204.0
2019-09-03 09:30:00,106.93,107.87,105.55,107.14,61537.0,101.5444,102.4371,100.2339,101.7439,61537.0
2019-09-03 10:00:00,106.92,107.07,105.78,106.44,37009.0,101.5349,101.6774,100.4524,101.0791,37009.0
2019-09-03 10:30:00,106.39,106.88,106.14,106.31,27006.0,101.0316,101.497,100.7942,100.9557,27006.0
2019-09-03 11:00:00,106.24,106.44,105.99,106.25,37437.0,100.8892,101.0791,100.6518,100.8987,37437.0
2019-09-03 11:30:00,106.27,106.44,106.06,106.16,40349.0,100.9177,101.0791,100.7183,100.8132,40349.0
2019-09-03 12:00:00,106.13,106.33,106.03,106.19,27672.0,100.7847,100.9747,100.6898,100.8417,27672.0
2019-09-03 12:30:00,106.15,106.26,105.91,105.91,32849.0,100.8037,100.9082,100.5758,100.5758,32849.0
2019-09-03 13:00:00,105.94,106.1,105.79,106.02,29318.0,100.6043,100.7562,100.4619,100.6803,29318.0
2019-09-03 13:30:00,105.96,106.04,105.55,105.73,39064.0,100.6233,100.6993,100.2339,100.4049,39064.0
2019-09-03 14:00:00,105.78,106.0,105.62,106.0,36308.0,100.4524,100.6613,100.3004,100.6613,36308.0
2019-09-03 14:30:00,106.01,106.28,106.0,106.28,28436.0,100.6708,100.9272,100.6613,100.9272,28436.0
2019-09-03 15:00:00,106.25,106.72,106.2,106.65,40577.0,100.8987,101.345,100.8512,101.2785,40577.0
2019-09-03 15:30:00,106.7,106.93,106.46,106.65,112520.0,101.326,101.5444,101.0981,101.2785,112520.0
2019-09-04 09:30:00,107.74,108.44,107.27,107.65,54626.0,102.3136,102.9784,101.8673,102.2282,54626.0
2019-09-04 10:00:00,107.74,108.39,107.63,108.35,43728.0,102.3136,102.9309,102.2092,102.8929,43728.0
2019-09-04 10:30:00,108.34,108.46,107.89,108.2,53439.0,102.8834,102.9974,102.4561,102.7505,53439.0
2019-09-04 11:00:00,108.23,108.24,107.86,108.06,19056.0,102.779,102.7885,102.4276,102.6175,19056.0
2019-09-04 11:30:00,108.11,108.35,108.06,108.13,15790.0,102.665,102.8929,102.6175,102.684,15790.0
2019-09-04 12:00:00,108.14,108.36,108.1,108.31,28630.0,102.6935,102.9024,102.6555,102.8549,28630.0
2019-09-04 12:30:00,108.32,109.12,108.32,108.84,32462.0,102.8644,103.6241,102.8644,103.3582,32462.0
2019-09-04 13:00:00,108.88,109.04,108.8,109.03,24708.0,103.3962,103.5482,103.3203,103.5387,24708.0
2019-09-04 13:30:00,109.01,109.04,108.59,108.98,52630.0,103.5197,103.5482,103.1208,103.4912,52630.0
2019-09-04 14:00:00,108.96,109.09,108.91,108.94,33684.0,103.4722,103.5957,103.4247,103.4532,33684.0
2019-09-04 14:30:00,108.92,109.0,108.6,108.63,35833.0,103.4342,103.5102,103.1303,103.1588,35833.0
2019-09-04 15:00:00,108.65,108.75,108.54,108.65,31278.0,103.1778,103.2728,103.0734,103.1778,31278.0
2019-09-04 15:30:00,108.65,109.12,108.62,108.83,103933.0,103.1778,103.6241,103.1493,103.3488,103933.0
2019-09-05 09:30:00,110.43,111.59,110.08,111.01,76842.0,104.8682,105.9697,104.5358,105.419,76842.0
2019-09-05 10:00:00,111.01,112.43,111.01,112.39,76094.0,105.419,106.7674,105.419,106.7295,76094.0
2019-09-05 10:30:00,112.38,112.66,111.88,112.21,64676.0,106.72,106.9859,106.2451,106.5585,64676.0
2019-09-05 11:00:00,112.26,112.42,111.65,111.68,36697.0,106.606,106.7579,106.0267,106.0552,36697.0
2019-09-05 11:30:00,111.67,112.07,111.57,112.04,59482.0,106.0457,106.4256,105.9508,106.3971,59482.0
2019-09-05 12:00:00,112.04,112.29,111.78,112.05,29881.0,106.3971,106.6345,106.1502,106.4066,29881.0
2019-09-05 12:30:00,112.06,112.25,111.68,111.76,32043.0,106.4161,106.5965,106.0552,106.1312,32043.0
2019-09-05 13:00:00,111.74,112.1,111.6,112.08,44144.0,106.1122,106.4541,105.9792,106.4351,44144.0
2019-09-05 13:30:00,112.08,112.97,112.05,112.73,94616.0,106.4351,107.2802,106.4066,107.0523,94616.0
2019-09-05 14:00:00,112.75,112.91,112.44,112.58,40281.0,107.0713,107.2233,106.7769,106.9099,40281.0
2019-09-05 14:30:00,112.57,112.69,112.42,112.57,40172.0,106.9004,107.0143,106.7579,106.9004,40172.0
2019-09-05 15:00:00,112.57,112.64,112.36,112.58,51895.0,106.9004,106.9669,106.701,106.9099,51895.0
2019-09-05 15:30:00,112.61,112.64,112.42,112.44,110009.0,106.9384,106.9669,106.7579,106.7769,110009.0
2019-09-06 09:30:00,112.67,113.23,112.13,112.45,26648.0,106.9953,107.5271,106.4825,106.7864,26648.0
2019-09-06 10:00:00,112.55,112.94,112.4,112.77,27602.0,106.8814,107.2517,106.7389,107.0903,27602.0
2019-09-06 10:30:00,112.83,112.89,112.21,112.27,25262.0,107.1473,107.2043,106.5585,106.6155,25262.0
2019-09-06 11:00:00,112.26,112.33,111.98,112.02,52683.0,106.606,106.6725,106.3401,106.3781,52683.0
2019-09-06 11:30:00,112.04,112.08,111.45,111.5,59853.0,106.3971,106.4351,105.8368,105.8843,59853.0
2019-09-06 12:00:00,111.48,111.5,110.99,111.13,52868.0,105.8653,105.8843,105.4,105.5329,52868.0
2019-09-06 12:30:00,111.12,111.25,110.85,111.25,62904.0,105.5234,105.6469,105.267,105.6469,62904.0
2019-09-06 13:00:00,111.22,111.24,110.95,111.17,28312.0,105.6184,105.6374,105.362,105.5709,28312.0
2019-09-06 13:30:00,111.17,111.2,110.81,110.87,69941.0,105.5709,105.5994,105.229,105.286,69941.0
2019-09-06 14:00:00,110.87,111.05,110.68,110.87,45523.0,105.286,105.4569,105.1056,105.286,45523.0
2019-09-06 14:30:00,110.88,110.98,110.59,110.63,40933.0,105.2955,105.3905,105.0201,105.0581,40933.0
2019-09-06 15:00:00,110.64,111.02,110.53,110.88,49646.0,105.0676,105.4285,104.9631,105.2955,49646.0
2019-09-06 15:30:00,110.89,110.97,110.68,110.73,103690.0,105.305,105.381,105.1056,105.1531,103690.0
2019-09-09 09:30:00,111.55,112.19,111.24,111.89,37731.0,105.9318,106.5395,105.6374,106.2546,37731.0
2019-09-09 10:00:00,111.94,113.08,111.74,112.81,35976.0,106.3021,107.3847,106.1122,107.1283,35976.0
2019-09-09 10:30:00,112.91,112.91,112.28,112.48,19013.0,107.2233,107.2233,106.625,106.8149,19013.0
2019-09-09 11:00:00,112.57,112.78,112.28,112.56,102283.0,106.9004,107.0998,106.625,106.8909,102283.0
2019-09-09 11:30:00,112.56,112.69,112.44,112.6,49811.0,106.8909,107.0143,106.7769,106.9289,49811.0
2019-09-09 12:00:00,112.64,112.68,111.73,112.11,65593.0,106.9669,107.0048,106.1027,106.4636,65593.0
2019-09-09 12:30:00,112.2,112.43,112.01,112.39,43714.0,106.549,106.7674,106.3686,106.7295,43714.0
2019-09-09 13:00:00,112.36,112.9,112.31,112.66,39894.0,106.701,107.2138,106.6535,106.9859,39894.0
2019-09-09 13:30:00,112.69,113.02,112.45,112.98,58181.0,107.0143,107.3277,106.7864,107.2897,58181.0
2019-09-09 14:00:00,112.95,113.63,112.88,113.5,27141.0,107.2612,107.907,107.1948,107.7835,27141.0
2019-09-09 14:30:00,113.51,113.83,113.47,113.68,25361.0,107.793,108.0969,107.7551,107.9545,25361.0
2019-09-09 15:00:00,113.65,114.05,113.65,113.93,38425.0,107.926,108.3058,107.926,108.1919,38425.0
2019-09-09 15:30:00,113.96,114.05,113.68,113.82,80675.0,108.2204,108.3058,107.9545,108.0874,80675.0
2019-09-10 09:30:00,113.25,113.59,111.78,112.5,168387.0,107.5461,107.869,106.1502,106.8339,168387.0
2019-09-10 10:00:00,112.5,113.36,112.39,113.34,51058.0,106.8339,107.6506,106.7295,107.6316,51058.0
2019-09-10 10:30:00,113.44,114.24,113.43,114.06,42680.0,107.7266,108.4863,107.7171,108.3153,42680.0
2019-09-10 11:00:00,114.07,114.25,113.87,113.98,48436.0,108.3248,108.4958,108.1349,108.2394,48436.0
2019-09-10 11:30:00,113.96,114.46,113.96,114.41,30045.0,108.2204,108.6952,108.2204,108.6477,30045.0
2019-09-10 12:00:00,114.44,115.1,114.02,115.01,31687.0,108.6762,109.303,108.2774,109.2175,31687.0
2019-09-10 12:30:00,115.13,115.35,114.93,115.03,32278.0,109.3314,109.5404,109.1415,109.2365,32278.0
2019-09-10 13:00:00,115.06,115.14,114.78,115.1,37603.0,109.265,109.3409,108.9991,109.303,37603.0
2019-09-10 13:30:00,115.09,115.66,115.09,115.49,38731.0,109.2935,109.8348,109.2935,109.6733,38731.0
2019-09-10 14:00:00,115.5,115.86,115.46,115.72,41972.0,109.6828,110.0247,109.6448,109.8917,41972.0
2019-09-10 14:30:00,115.76,116.07,115.69,115.99,45566.0,109.9297,110.2241,109.8632,110.1481,45566.0
2019-09-10 15:00:00,116.01,116.07,115.6,115.86,70906.0,110.1671,110.2241,109.7778,110.0247,70906.0
2019-09-10 15:30:00,115.86,116.25,115.79,116.24,125797.0,110.0247,110.395,109.9582,110.3855,125797.0
2019-09-11 09:30:00,115.7,115.89,112.82,114.76,73874.0,109.8727,110.0532,107.1378,108.9801,73874.0
2019-09-11 10:00:00,114.78,115.35,114.28,115.12,82928.0,108.9991,109.5404,108.5243,109.322,82928.0
2019-09-11 10:30:00,115.14,115.27,114.79,115.16,28953.0,109.3409,109.4644,109.0086,109.3599,28953.0
2019-09-11 11:00:00,115.12,115.12,113.79,113.79,98201.0,109.322,109.322,108.0589,108.0589,98201.0
2019-09-11 11:30:00,113.85,114.7,113.76,114.51,31470.0,108.1159,108.9231,108.0305,108.7427,31470.0
2019-09-11 12:00:00,114.51,115.02,114.51,114.89,19400.0,108.7427,109.227,108.7427,109.1035,19400.0
2019-09-11 12:30:00,114.9,115.26,114.77,114.98,17186.0,109.113,109.4549,108.9896,109.189,17186.0
2019-09-11 13:00:00,114.98,115.16,114.81,115.11,16324.0,109.189,109.3599,109.0276,109.3125,16324.0
2019-09-11 13:30:00,115.12,115.39,115.09,115.28,22628.0,109.322,109.5784,109.2935,109.4739,22628.0
2019-09-11 14:00:00,115.28,115.39,114.95,115.13,31931.0,109.4739,109.5784,109.1605,109.3314,31931.0
2019-09-11 14:30:00,115.13,115.31,114.98,115.16,49651.0,109.3314,109.5024,109.189,109.3599,49651.0
2019-09-11 15:00:00,115.14,115.42,114.96,115.35,53820.0,109.3409,109.6068,109.17,109.5404,53820.0
2019-09-11 15:30:00,115.35,115.96,115.28,115.75,128777.0,109.5404,110.1196,109.4739,109.9202,128777.0
2019-09-12 09:30:00,115.4,115.42,113.43,114.52,77990.0,109.5879,109.6068,107.7171,108.7522,77990.0
2019-09-12 10:00:00,114.51,115.32,114.26,114.48,53033.0,108.7427,109.5119,108.5053,108.7142,53033.0
2019-09-12 10:30:00,114.55,114.64,113.53,113.55,22900.0,108.7807,108.8661,107.812,107.831,22900.0
2019-09-12 11:00:00,113.5,114.1,113.42,113.94,18893.0,107.7835,108.3533,107.7076,108.2014,18893.0
2019-09-12 11:30:00,113.87,114.19,113.75,113.81,34697.0,108.1349,108.4388,108.021,108.0779,34697.0
2019-09-12 12:00:00,113.75,113.95,113.61,113.79,19278.0,108.021,108.2109,107.888,108.0589,19278.0
2019-09-12 12:30:00,113.81,114.34,113.78,114.19,35939.0,108.0779,108.5812,108.0494,108.4388,35939.0
2019-09-12 13:00:00,114.19,114.31,113.82,113.95,29639.0,108.4388,108.5527,108.0874,108.2109,29639.0
2019-09-12 13:30:00,113.94,114.16,113.92,113.98,19175.0,108.2014,108.4103,108.1824,108.2394,19175.0
2019-09-12 14:00:00,113.95,113.96,113.69,113.7,13664.0,108.2109,108.2204,107.964,107.9735,13664.0
2019-09-12 14:30:00,113.69,114.1,113.68,114.03,22593.0,107.964,108.3533,107.9545,108.2869,22593.0
2019-09-12 15:00:00,114.0,114.41,114.0,114.37,38631.0,108.2584,108.6477,108.2584,108.6097,38631.0
2019-09-12 15:30:00,114.38,114.66,114.0,114.5,129410.0,108.6192,108.8851,108.2584,108.7332,129410.0
2019-09-13 09:30:00,115.25,115.82,114.37,114.59,38502.0,109.4454,109.9867,108.6097,108.8186,38502.0
2019-09-13 10:00:00,114.61,114.7,113.72,113.72,37329.0,108.8376,108.9231,107.9925,107.9925,37329.0
2019-09-13 10:30:00,113.82,115.14,113.68,114.86,23872.0,108.0874,109.3409,107.9545,109.075,23872.0
2019-09-13 11:00:00,114.87,115.69,114.76,115.53,22258.0,109.0845,109.8632,108.9801,109.7113,22258.0
2019-09-13 11:30:00,115.63,115.76,115.31,115.41,11696.0,109.8063,109.9297,109.5024,109.5973,11696.0
2019-09-13 12:00:00,115.36,115.44,115.11,115.3,9489.0,109.5499,109.6258,109.3125,109.4929,9489.0
2019-09-13 12:30:00,115.27,115.49,115.24,115.26,14885.0,109.4644,109.6733,109.4359,109.4549,14885.0
2019-09-13 13:00:00,115.26,115.26,114.92,114.94,22136.0,109.4549,109.4549,109.132,109.151,22136.0
2019-09-13 13:30:00,114.88,114.91,114.61,114.91,14342.0,109.094,109.1225,108.8376,109.1225,14342.0
2019-09-13 14:00:00,115.02,115.15,114.89,115.09,16994.0,109.227,109.3504,109.1035,109.2935,16994.0
2019-09-13 14:30:00,115.12,115.15,114.88,114.9,19590.0,109.322,109.3504,109.094,109.113,19590.0
2019-09-13 15:00:00,114.96,115.1,114.85,114.91,19205.0,109.17,109.303,109.0656,109.1225,19205.0
2019-09-13 15:30:00,114.97,115.17,114.9,114.9,28030.0,109.1795,109.3694,109.113,109.113,28030.0
2019-09-16 09:30:00,114.38,115.09,113.71,114.79,54506.0,108.6192,109.2935,107.983,109.0086,54506.0
2019-09-16 10:00:00,114.77,115.29,114.6,115.18,19186.0,108.9896,109.4834,108.8281,109.3789,19186.0
2019-09-16 10:30:00,115.17,115.42,114.74,115.41,23100.0,109.3694,109.6068,108.9611,109.5973,23100.0
2019-09-16 11:00:00,115.44,116.07,115.4,115.49,45157.0,109.6258,110.2241,109.5879,109.6733,45157.0
2019-09-16 11:30:00,115.49,115.64,115.26,115.26,19660.0,109.6733,109.8158,109.4549,109.4549,19660.0
2019-09-16 12:00:00,115.26,115.43,115.05,115.07,9410.0,109.4549,109.6163,109.2555,109.2745,9410.0
2019-09-16 12:30:00,115.08,115.41,115.03,115.35,10131.0,109.284,109.5973,109.2365,109.5404,10131.0
2019-09-16 13:00:00,115.35,115.41,115.1,115.2,6563.0,109.5404,109.5973,109.303,109.3979,6563.0
2019-09-16 13:30:00,115.2,115.43,115.2,115.27,10091.0,109.3979,109.6163,109.3979,109.4644,10091.0
2019-09-16 14:00:00,115.33,115.42,115.01,115.16,11123.0,109.5214,109.6068,109.2175,109.3599,11123.0
2019-09-16 14:30:00,115.13,115.33,115.12,115.17,10874.0,109.3314,109.5214,109.322,109.3694,10874.0
2019-09-16 15:00:00,115.15,115.24,114.94,114.95,22267.0,109.3504,109.4359,109.151,109.1605,22267.0
2019-09-16 15:30:00,114.95,115.04,114.73,115.01,55066.0,109.1605,109.246,108.9516,109.2175,55066.0
2019-09-17 09:30:00,114.38,114.86,113.21,114.1,37262.0,108.6192,109.075,107.5082,108.3533,37262.0
2019-09-17 10:00:00,114.14,114.34,113.4,113.52,17149.0,108.3913,108.5812,107.6886,107.8025,17149.0
2019-09-17 10:30:00,113.69,114.03,113.5,113.57,20275.0,107.964,108.2869,107.7835,107.85,20275.0
2019-09-17 11:00:00,113.59,113.85,113.39,113.51,37287.0,107.869,108.1159,107.6791,107.793,37287.0
2019-09-17 11:30:00,113.63,114.05,113.63,114.01,10470.0,107.907,108.3058,107.907,108.2679,10470.0
2019-09-17 12:00:00,113.94,113.95,113.74,113.82,11777.0,108.2014,108.2109,108.0115,108.0874,11777.0
2019-09-17 12:30:00,113.79,113.82,113.43,113.43,10777.0,108.0589,108.0874,107.7171,107.7171,10777.0
2019-09-17 13:00:00,113.43,113.96,113.41,113.69,13478.0,107.7171,108.2204,107.6981,107.964,13478.0
2019-09-17 13:30:00,113.73,114.21,113.73,114.11,21874.0,108.002,108.4578,108.002,108.3628,21874.0
2019-09-17 14:00:00,114.18,114.46,114.18,114.27,9169.0,108.4293,108.6952,108.4293,108.5148,9169.0
2019-09-17 14:30:00,114.24,114.47,114.23,114.46,8322.0,108.4863,108.7047,108.4768,108.6952,8322.0
2019-09-17 15:00:00,114.46,114.88,114.46,114.78,34892.0,108.6952,109.094,108.6952,108.9991,34892.0
2019-09-17 15:30:00,114.78,115.12,114.77,114.96,53018.0,108.9991,109.322,108.9896,109.17,53018.0
2019-09-18 09:30:00,113.95,114.45,112.42,114.41,73116.0,108.2109,108.6857,106.7579,108.6477,73116.0
2019-09-18 10:00:00,114.37,114.83,114.33,114.72,29804.0,108.6097,109.0466,108.5717,108.9421,29804.0
2019-09-18 10:30:00,114.83,114.84,114.38,114.44,10474.0,109.0466,109.0561,108.6192,108.6762,10474.0
2019-09-18 11:00:00,114.34,114.86,114.34,114.56,21548.0,108.5812,109.075,108.5812,108.7902,21548.0
2019-09-18 11:30:00,114.57,114.59,114.06,114.2,11364.0,108.7997,108.8186,108.3153,108.4483,11364.0
2019-09-18 12:00:00,114.2,114.55,114.2,114.26,10692.0,108.4483,108.7807,108.4483,108.5053,10692.0
2019-09-18 12:30:00,114.28,114.41,114.11,114.22,12523.0,108.5243,108.6477,108.3628,108.4673,12523.0
2019-09-18 13:00:00,114.24,114.27,113.88,113.88,14469.0,108.4863,108.5148,108.1444,108.1444,14469.0
2019-09-18 13:30:00,113.88,113.93,113.55,113.65,22216.0,108.1444,108.1919,107.831,107.926,22216.0
2019-09-18 14:00:00,113.64,113.79,112.85,112.92,29448.0,107.9165,108.0589,107.1663,107.2328,29448.0
2019-09-18 14:30:00,112.84,113.22,112.78,113.17,35783.0,107.1568,107.5176,107.0998,107.4702,35783.0
2019-09-18 15:00:00,113.21,114.01,113.18,113.95,30162.0,107.5082,108.2679,107.4797,108.2109,30162.0
2019-09-18 15:30:00,113.97,114.78,113.97,114.62,86000.0,108.2299,108.9991,108.2299,108.8471,86000.0
2019-09-19 09:30:00,114.91,115.19,113.41,113.64,37893.0,109.1225,109.3884,107.6981,107.9165,37893.0
2019-09-19 10:00:00,113.86,114.75,113.71,114.18,27742.0,108.1254,108.9706,107.983,108.4293,27742.0
2019-09-19 10:30:00,114.16,114.39,114.13,114.32,28188.0,108.4103,108.6287,108.3818,108.5622,28188.0
2019-09-19 11:00:00,114.28,114.72,114.28,114.45,25678.0,108.5243,108.9421,108.5243,108.6857,25678.0
2019-09-19 11:30:00,114.45,114.74,114.43,114.47,26976.0,108.6857,108.9611,108.6667,108.7047,26976.0
2019-09-19 12:00:00,114.53,114.66,114.35,114.35,13077.0,108.7617,108.8851,108.5907,108.5907,13077.0
2019-09-19 12:30:00,114.37,114.44,114.07,114.09,12783.0,108.6097,108.6762,108.3248,108.3438,12783.0
2019-09-19 13:00:00,114.11,114.17,113.86,114.02,13520.0,108.3628,108.4198,108.1254,108.2774,13520.0
2019-09-19 13:30:00,113.98,114.0,113.71,113.92,17010.0,108.2394,108.2584,107.983,108.1824,17010.0
2019-09-19 14:00:00,113.86,114.06,113.82,113.95,12238.0,108.1254,108.3153,108.0874,108.2109,12238.0
2019-09-19 14:30:00,113.93,113.94,113.25,113.37,25536.0,108.1919,108.2014,107.5461,107.6601,25536.0
2019-09-19 15:00:00,113.36,113.36,113.03,113.2,31787.0,107.6506,107.6506,107.3372,107.4987,31787.0
2019-09-19 15:30:00,113.18,113.22,112.88,113.07,113350.0,107.4797,107.5176,107.1948,107.3752,113350.0
2019-09-20 09:30:00,112.9,113.82,112.42,113.75,138483.0,107.2138,108.0874,106.7579,108.021,138483.0
2019-09-20 10:00:00,113.74,113.99,113.38,113.76,21080.0,108.0115,108.2489,107.6696,108.0305,21080.0
2019-09-20 10:30:00,113.83,114.14,113.68,114.02,34398.0,108.0969,108.3913,107.9545,108.2774,34398.0
2019-09-20 11:00:00,113.92,114.72,113.89,114.58,42747.0,108.1824,108.9421,108.1539,108.8092,42747.0
2019-09-20 11:30:00,114.58,114.58,114.18,114.37,13876.0,108.8092,108.8092,108.4293,108.6097,13876.0
2019-09-20 12:00:00,114.39,114.6,114.16,114.5,14803.0,108.6287,108.8281,108.4103,108.7332,14803.0
2019-09-20 12:30:00,114.49,114.55,114.31,114.43,14778.0,108.7237,108.7807,108.5527,108.6667,14778.0
2019-09-20 13:00:00,114.44,114.49,113.45,114.04,23019.0,108.6762,108.7237,107.7361,108.2963,23019.0
2019-09-20 13:30:00,113.96,114.15,113.85,113.92,21723.0,108.2204,108.4008,108.1159,108.1824,21723.0
2019-09-20 14:00:00,114.0,114.21,113.86,113.96,19519.0,108.2584,108.4578,108.1254,108.2204,19519.0
2019-09-20 14:30:00,113.98,114.48,113.91,114.37,37532.0,108.2394,108.7142,108.1729,108.6097,37532.0
2019-09-20 15:00:00,114.35,114.53,114.14,114.19,22377.0,108.5907,108.7617,108.3913,108.4388,22377.0
2019-09-20 15:30:00,114.19,114.52,114.02,114.1,102419.0,108.4388,108.7522,108.2774,108.3533,102419.0
2019-09-23 09:30:00,113.92,114.34,113.0,114.08,26514.0,108.1824,108.5812,107.3087,108.3343,26514.0
2019-09-23 10:00:00,114.05,114.4,113.74,114.3,19141.0,108.3058,108.6382,108.0115,108.5433,19141.0
2019-09-23 10:30:00,114.36,114.59,114.25,114.39,20866.0,108.6002,108.8186,108.4958,108.6287,20866.0
2019-09-23 11:00:00,114.36,115.0,114.33,114.46,59608.0,108.6002,109.208,108.5717,108.6952,59608.0
2019-09-23 11:30:00,114.47,114.48,113.8,113.94,65446.0,108.7047,108.7142,108.0684,108.2014,65446.0
2019-09-23 12:00:00,113.92,114.49,113.91,114.39,38664.0,108.1824,108.7237,108.1729,108.6287,38664.0
2019-09-23 12:30:00,114.35,114.4,113.95,113.97,18200.0,108.5907,108.6382,108.2109,108.2299,18200.0
2019-09-23 13:00:00,113.99,114.05,113.75,114.03,28479.0,108.2489,108.3058,108.021,108.2869,28479.0
2019-09-23 13:30:00,113.97,114.74,113.79,114.61,43500.0,108.2299,108.9611,108.0589,108.8376,43500.0
2019-09-23 14:00:00,114.58,114.58,113.92,113.98,21963.0,108.8092,108.8092,108.1824,108.2394,21963.0
2019-09-23 14:30:00,113.95,113.98,113.51,113.72,44439.0,108.2109,108.2394,107.793,107.9925,44439.0
2019-09-23 15:00:00,113.76,114.09,113.67,114.06,21147.0,108.0305,108.3438,107.945,108.3153,21147.0
2019-09-23 15:30:00,114.05,114.05,113.35,113.47,76982.0,108.3058,108.3058,107.6411,107.7551,76982.0
2019-09-24 09:30:00,114.36,114.48,113.85,114.24,35343.0,108.6002,108.7142,108.1159,108.4863,35343.0
2019-09-24 10:00:00,114.14,114.18,112.77,112.98,23937.0,108.3913,108.4293,107.0903,107.2897,23937.0
2019-09-24 10:30:00,113.07,113.3,112.66,112.81,14331.0,107.3752,107.5936,106.9859,107.1283,14331.0
2019-09-24 11:00:00,112.85,112.85,112.36,112.37,17729.0,107.1663,107.1663,106.701,106.7105,17729.0
2019-09-24 11:30:00,112.41,112.59,112.27,112.55,8669.0,106.7484,106.9194,106.6155,106.8814,8669.0
2019-09-24 12:00:00,112.48,112.97,112.25,112.32,18974.0,106.8149,107.2802,106.5965,106.663,18974.0
2019-09-24 12:30:00,112.34,112.38,112.07,112.19,8181.0,106.682,106.72,106.4256,106.5395,8181.0
2019-09-24 13:00:00,112.19,112.34,111.76,111.87,38315.0,106.5395,106.682,106.1312,106.2356,38315.0
2019-09-24 13:30:00,111.9,112.15,111.87,111.96,10206.0,106.2641,106.5015,106.2356,106.3211,10206.0
2019-09-24 14:00:00,111.94,112.43,111.7,112.26,16896.0,106.3021,106.7674,106.0742,106.606,16896.0
2019-09-24 14:30:00,112.29,112.45,112.03,112.22,23039.0,106.6345,106.7864,106.3876,106.568,23039.0
2019-09-24 15:00:00,112.24,112.57,112.16,112.34,29725.0,106.587,106.9004,106.511,106.682,29725.0
2019-09-24 15:30:00,112.33,112.58,112.12,112.56,50649.0,106.6725,106.9099,106.473,106.8909,50649.0
2019-09-25 09:30:00,112.44,113.28,112.43,112.52,41230.0,106.7769,107.5746,106.7674,106.8529,41230.0
2019-09-25 10:00:00,112.55,112.89,112.23,112.27,17376.0,106.8814,107.2043,106.5775,106.6155,17376.0
2019-09-25 10:30:00,112.22,112.75,112.06,112.75,105010.0,106.568,107.0713,106.4161,107.0713,105010.0
2019-09-25 11:00:00,112.76,113.22,112.69,113.02,14931.0,107.0808,107.5176,107.0143,107.3277,14931.0
2019-09-25 11:30:00,112.95,113.09,112.87,113.0,11348.0,107.2612,107.3942,107.1853,107.3087,11348.0
2019-09-25 12:00:00,113.1,113.29,113.1,113.24,33198.0,107.4037,107.5841,107.4037,107.5366,33198.0
2019-09-25 12:30:00,113.25,113.58,113.23,113.53,19824.0,107.5461,107.8595,107.5271,107.812,19824.0
2019-09-25 13:00:00,113.52,113.71,113.44,113.48,13362.0,107.8025,107.983,107.7266,107.7646,13362.0
2019-09-25 13:30:00,113.51,113.63,113.43,113.49,23627.0,107.793,107.907,107.7171,107.774,23627.0
2019-09-25 14:00:00,113.5,114.29,113.5,114.27,20802.0,107.7835,108.5338,107.7835,108.5148,20802.0
2019-09-25 14:30:00,114.23,114.46,114.23,114.3,14569.0,108.4768,108.6952,108.4768,108.5433,14569.0
2019-09-25 15:00:00,114.28,114.29,114.13,114.18,21033.0,108.5243,108.5338,108.3818,108.4293,21033.0
2019-09-25 15:30:00,114.19,114.36,113.85,113.87,84257.0,108.4388,108.6002,108.1159,108.1349,84257.0
2019-09-26 09:30:00,113.84,113.84,112.97,113.75,18058.0,108.1064,108.1064,107.2802,108.021,18058.0
2019-09-26 10:00:00,113.62,113.9,113.05,113.85,21517.0,107.8975,108.1634,107.3562,108.1159,21517.0
2019-09-26 10:30:00,113.77,114.11,113.5,113.55,20478.0,108.0399,108.3628,107.7835,107.831,20478.0
2019-09-26 11:00:00,113.55,113.55,113.11,113.49,12561.0,107.831,107.831,107.4132,107.774,12561.0
2019-09-26 11:30:00,113.46,113.67,113.19,113.45,13443.0,107.7456,107.945,107.4892,107.7361,13443.0
2019-09-26 12:00:00,113.41,114.06,113.36,114.03,15178.0,107.6981,108.3153,107.6506,108.2869,15178.0
2019-09-26 12:30:00,114.02,114.24,113.76,113.76,9787.0,108.2774,108.4863,108.0305,108.0305,9787.0
2019-09-26 13:00:00,113.81,113.83,113.31,113.46,9775.0,108.0779,108.0969,107.6031,107.7456,9775.0
2019-09-26 13:30:00,113.47,113.89,113.42,113.65,24713.0,107.7551,108.1539,107.7076,107.926,24713.0
2019-09-26 14:00:00,113.71,113.93,113.57,113.58,13762.0,107.983,108.1919,107.85,107.8595,13762.0
2019-09-26 14:30:00,113.56,113.72,113.46,113.51,12379.0,107.8405,107.9925,107.7456,107.793,12379.0
2019-09-26 15:00:00,113.55,113.89,113.45,113.78,18917.0,107.831,108.1539,107.7361,108.0494,18917.0
2019-09-26 15:30:00,113.83,114.06,113.62,113.64,41988.0,108.0969,108.3153,107.8975,107.9165,41988.0
2019-09-27 09:30:00,114.1,114.29,112.05,112.08,64825.0,108.3533,108.5338,106.4066,106.4351,64825.0
2019-09-27 10:00:00,112.19,112.29,110.85,111.4,117881.0,106.5395,106.6345,105.267,105.7893,117881.0
2019-09-27 10:30:00,111.41,111.73,110.4,111.73,53553.0,105.7988,106.1027,104.8397,106.1027,53553.0
2019-09-27 11:00:00,111.77,111.87,111.3,111.55,24647.0,106.1407,106.2356,105.6943,105.9318,24647.0
2019-09-27 11:30:00,111.53,111.77,110.55,111.54,26049.0,105.9128,106.1407,104.9821,105.9223,26049.0
2019-09-27 12:00:00,111.54,111.85,111.35,111.81,22857.0,105.9223,106.2166,105.7418,106.1787,22857.0
2019-09-27 12:30:00,111.82,111.99,111.49,111.49,23329.0,106.1882,106.3496,105.8748,105.8748,23329.0
2019-09-27 13:00:00,111.45,112.01,111.4,111.8,35284.0,105.8368,106.3686,105.7893,106.1692,35284.0
2019-09-27 13:30:00,111.83,111.89,111.54,111.84,17315.0,106.1977,106.2546,105.9223,106.2072,17315.0
2019-09-27 14:00:00,111.83,111.93,111.57,111.65,22925.0,106.1977,106.2926,105.9508,106.0267,22925.0
2019-09-27 14:30:00,111.58,111.7,111.26,111.33,25487.0,105.9602,106.0742,105.6564,105.7228,25487.0
2019-09-27 15:00:00,111.34,111.34,110.91,111.01,65901.0,105.7323,105.7323,105.324,105.419,65901.0
2019-09-27 15:30:00,111.0,111.27,110.91,111.0,128196.0,105.4095,105.6659,105.324,105.4095,128196.0
2019-09-30 09:30:00,111.44,112.39,111.22,111.42,34737.0,105.8273,106.7295,105.6184,105.8083,34737.0
2019-09-30 10:00:00,111.39,111.58,110.62,110.62,43365.0,105.7798,105.9602,105.0486,105.0486,43365.0
2019-09-30 10:30:00,110.72,110.98,110.45,110.58,30882.0,105.1436,105.3905,104.8872,105.0106,30882.0
2019-09-30 11:00:00,110.59,111.01,110.38,111.0,34986.0,105.0201,105.419,104.8207,105.4095,34986.0
2019-09-30 11:30:00,111.0,111.13,110.63,110.72,42040.0,105.4095,105.5329,105.0581,105.1436,42040.0
2019-09-30 12:00:00,110.79,111.07,110.73,110.94,53422.0,105.21,105.4759,105.1531,105.3525,53422.0
2019-09-30 12:30:00,110.96,111.0,110.65,110.8,25207.0,105.3715,105.4095,105.0771,105.2195,25207.0
2019-09-30 13:00:00,110.8,111.04,110.77,110.9,29228.0,105.2195,105.4474,105.191,105.3145,29228.0
2019-09-30 13:30:00,110.9,110.92,110.44,110.44,27530.0,105.3145,105.3335,104.8777,104.8777,27530.0
2019-09-30 14:00:00,110.45,110.84,110.27,110.48,38476.0,104.8872,105.2575,104.7162,104.9156,38476.0
2019-09-30 14:30:00,110.45,110.6,110.38,110.54,28791.0,104.8872,105.0296,104.8207,104.9726,28791.0
2019-09-30 15:00:00,110.55,110.6,110.23,110.3,55848.0,104.9821,105.0296,104.6782,104.7447,55848.0
2019-09-30 15:30:00,110.31,110.86,110.17,110.63,119756.0,104.7542,105.2765,104.6213,105.0581,119756.0
2019-10-01 09:30:00,111.11,112.11,111.01,111.41,44308.0,105.5139,106.4636,105.419,105.7988,44308.0
2019-10-01 10:00:00,111.03,111.27,109.72,109.87,31973.0,105.4379,105.6659,104.1939,104.3364,31973.0
2019-10-01 10:30:00,109.9,110.25,109.33,109.38,49870.0,104.3649,104.6972,103.8236,103.8711,49870.0
2019-10-01 11:00:00,109.36,109.44,108.83,109.36,80619.0,103.8521,103.928,103.3488,103.8521,80619.0
2019-10-01 11:30:00,109.38,109.44,108.91,109.01,40589.0,103.8711,103.928,103.4247,103.5197,40589.0
2019-10-01 12:00:00,108.98,108.99,108.61,108.87,36577.0,103.4912,103.5007,103.1398,103.3867,36577.0
2019-10-01 12:30:00,108.83,108.89,108.54,108.54,23348.0,103.3488,103.4057,103.0734,103.0734,23348.0
2019-10-01 13:00:00,108.57,108.6,107.89,107.97,29581.0,103.1018,103.1303,102.4561,102.5321,29581.0
2019-10-01 13:30:00,107.91,107.93,107.55,107.63,41460.0,102.4751,102.4941,102.1332,102.2092,41460.0
2019-10-01 14:00:00,107.61,108.01,107.52,107.95,29142.0,102.1902,102.5701,102.1047,102.5131,29142.0
2019-10-01 14:30:00,108.06,108.15,107.89,108.02,33025.0,102.6175,102.703,102.4561,102.5795,33025.0
2019-10-01 15:00:00,108.03,108.49,107.95,108.49,22057.0,102.589,103.0259,102.5131,103.0259,22057.0
2019-10-01 15:30:00,108.52,108.68,108.4,108.45,77172.0,103.0544,103.2063,102.9404,102.9879,77172.0
2019-10-02 09:30:00,107.97,108.7,106.6,108.5,100215.0,102.5321,103.2253,101.2311,103.0354,100215.0
2019-10-02 10:00:00,108.71,109.23,108.57,108.65,43847.0,103.2348,103.7286,103.1018,103.1778,43847.0
2019-10-02 10:30:00,108.56,108.72,108.19,108.19,31044.0,103.0923,103.2443,102.741,102.741,31044.0
2019-10-02 11:00:00,108.14,108.31,107.84,107.88,28929.0,102.6935,102.8549,102.4086,102.4466,28929.0
2019-10-02 11:30:00,107.95,107.95,107.19,107.39,35292.0,102.5131,102.5131,101.7913,101.9813,35292.0
2019-10-02 12:00:00,107.34,107.39,106.92,106.96,17293.0,101.9338,101.9813,101.5349,101.5729,17293.0
2019-10-02 12:30:00,107.0,107.04,106.25,106.58,34809.0,101.6109,101.6489,100.8987,101.2121,34809.0
2019-10-02 13:00:00,106.64,107.03,106.64,106.97,8900.0,101.2691,101.6394,101.2691,101.5824,8900.0
2019-10-02 13:30:00,107.03,107.08,106.76,106.96,20426.0,101.6394,101.6869,101.383,101.5729,20426.0
2019-10-02 14:00:00,106.92,107.12,106.8,106.9,19286.0,101.5349,101.7249,101.421,101.516,19286.0
2019-10-02 14:30:00,106.9,107.0,106.77,106.79,32473.0,101.516,101.6109,101.3925,101.4115,32473.0
2019-10-02 15:00:00,106.81,107.06,106.58,106.93,31476.0,101.4305,101.6679,101.2121,101.5444,31476.0
2019-10-02 15:30:00,106.9,106.91,106.33,106.68,90746.0,101.516,101.5255,100.9747,101.307,90746.0
2019-10-03 09:30:00,106.96,107.21,106.35,106.69,17817.0,101.5729,101.8103,100.9937,101.3165,17817.0
2019-10-03 10:00:00,106.6,106.62,105.23,106.34,30977.0,101.2311,101.2501,99.9301,100.9842,30977.0
2019-10-03 10:30:00,106.4,106.69,105.88,106.26,22413.0,101.0411,101.3165,100.5473,100.9082,22413.0
2019-10-03 11:00:00,106.29,107.18,106.15,106.81,25190.0,100.9367,101.7819,100.8037,101.4305,25190.0
2019-10-03 11:30:00,106.8,106.9,106.44,106.6,32323.0,101.421,101.516,101.0791,101.2311,32323.0
2019-10-03 12:00:00,106.56,107.42,106.56,107.29,10590.0,101.1931,102.0098,101.1931,101.8863,10590.0
2019-10-03 12:30:00,107.3,108.43,107.27,108.35,98353.0,101.8958,102.9689,101.8673,102.8929,98353.0
2019-10-03 13:00:00,108.38,108.71,108.17,108.65,29687.0,102.9214,103.2348,102.722,103.1778,29687.0
2019-10-03 13:30:00,108.64,108.66,108.33,108.52,32198.0,103.1683,103.1873,102.8739,103.0544,32198.0
2019-10-03 14:00:00,108.51,108.51,108.12,108.39,16390.0,103.0449,103.0449,102.6745,102.9309,16390.0
2019-10-03 14:30:00,108.35,108.54,108.21,108.29,18194.0,102.8929,103.0734,102.76,102.8359,18194.0
2019-10-03 15:00:00,108.33,108.44,108.02,108.34,42854.0,102.8739,102.9784,102.5795,102.8834,42854.0
2019-10-03 15:30:00,108.33,108.83,108.32,108.77,100178.0,102.8739,103.3488,102.8644,103.2918,100178.0
2019-10-04 09:30:00,108.49,109.26,107.64,107.71,25977.0,103.0259,103.7571,102.2187,102.2852,25977.0
2019-10-04 10:00:00,107.75,108.04,107.33,107.63,16165.0,102.3231,102.5985,101.9243,102.2092,16165.0
2019-10-04 10:30:00,107.44,108.07,107.32,107.91,18734.0,102.0288,102.627,101.9148,102.4751,18734.0
2019-10-04 11:00:00,107.94,108.61,107.9,108.33,16729.0,102.5036,103.1398,102.4656,102.8739,16729.0
2019-10-04 11:30:00,108.39,108.79,108.39,108.61,14212.0,102.9309,103.3108,102.9309,103.1398,14212.0
2019-10-04 12:00:00,108.56,108.69,108.38,108.45,16862.0,103.0923,103.2158,102.9214,102.9879,16862.0
2019-10-04 12:30:00,108.41,108.54,108.17,108.35,17401.0,102.9499,103.0734,102.722,102.8929,17401.0
2019-10-04 13:00:00,108.37,108.73,108.32,108.59,19496.0,102.9119,103.2538,102.8644,103.1208,19496.0
2019-10-04 13:30:00,108.61,108.75,108.48,108.5,9000.0,103.1398,103.2728,103.0164,103.0354,9000.0
2019-10-04 14:00:00,108.46,108.51,108.32,108.35,8541.0,102.9974,103.0449,102.8644,102.8929,8541.0
2019-10-04 14:30:00,108.33,108.75,108.31,108.39,18739.0,102.8739,103.2728,102.8549,102.9309,18739.0
2019-10-04 15:00:00,108.42,108.47,108.24,108.36,15925.0,102.9594,103.0069,102.7885,102.9024,15925.0
2019-10-04 15:30:00,108.38,108.63,108.12,108.52,92260.0,102.9214,103.1588,102.6745,103.0544,92260.0
2019-10-07 09:30:00,108.38,108.38,106.87,107.78,29923.0,102.9214,102.9214,101.4875,102.3516,29923.0
2019-10-07 10:00:00,107.69,108.86,107.65,108.51,38139.0,102.2662,103.3772,102.2282,103.0449,38139.0
2019-10-07 10:30:00,108.4,108.49,107.98,108.32,17284.0,102.9404,103.0259,102.5416,102.8644,17284.0
2019-10-07 11:00:00,108.27,108.46,107.79,107.97,32398.0,102.817,102.9974,102.3611,102.5321,32398.0
2019-10-07 11:30:00,107.97,108.2,107.88,108.14,36745.0,102.5321,102.7505,102.4466,102.6935,36745.0
2019-10-07 12:00:00,108.14,108.65,108.1,108.59,36751.0,102.6935,103.1778,102.6555,103.1208,36751.0
2019-10-07 12:30:00,108.59,108.67,108.52,108.6,15338.0,103.1208,103.1968,103.0544,103.1303,15338.0
2019-10-07 13:00:00,108.58,108.85,108.24,108.41,14690.0,103.1113,103.3677,102.7885,102.9499,14690.0
2019-10-07 13:30:00,108.45,109.12,108.42,109.03,22111.0,102.9879,103.6241,102.9594,103.5387,22111.0
2019-10-07 14:00:00,109.03,109.06,108.54,108.54,16671.0,103.5387,103.5672,103.0734,103.0734,16671.0
2019-10-07 14:30:00,108.62,108.63,107.95,108.21,14741.0,103.1493,103.1588,102.5131,102.76,14741.0
2019-10-07 15:00:00,108.21,108.45,108.17,108.45,19422.0,102.76,102.9879,102.722,102.9879,19422.0
2019-10-07 15:30:00,108.47,108.48,108.03,108.07,104360.0,103.0069,103.0164,102.589,102.627,104360.0
2019-10-08 09:30:00,104.91,107.5,104.91,107.13,57734.0,99.6262,102.0857,99.6262,101.7344,57734.0
2019-10-08 10:00:00,107.0,107.24,106.48,106.48,81180.0,101.6109,101.8388,101.1171,101.1171,81180.0
2019-10-08 10:30:00,106.51,106.9,106.06,106.83,35740.0,101.1456,101.516,100.7183,101.4495,35740.0
2019-10-08 11:00:00,106.83,107.05,106.71,106.86,39001.0,101.4495,101.6584,101.3355,101.478,39001.0
2019-10-08 11:30:00,106.86,106.91,106.56,106.82,33755.0,101.478,101.5255,101.1931,101.44,33755.0
2019-10-08 12:00:00,106.84,106.89,106.57,106.67,16402.0,101.459,101.5065,101.2026,101.2975,16402.0
2019-10-08 12:30:00,106.64,107.06,106.6,106.76,12479.0,101.2691,101.6679,101.2311,101.383,12479.0
2019-10-08 13:00:00,106.75,106.92,106.72,106.89,12369.0,101.3735,101.5349,101.345,101.5065,12369.0
2019-10-08 13:30:00,106.89,107.04,106.77,106.84,15933.0,101.5065,101.6489,101.3925,101.459,15933.0
2019-10-08 14:00:00,106.87,106.87,106.69,106.72,12497.0,101.4875,101.4875,101.3165,101.345,12497.0
2019-10-08 14:30:00,106.75,107.09,106.42,106.62,26981.0,101.3735,101.6964,101.0601,101.2501,26981.0
2019-10-08 15:00:00,106.82,106.86,106.32,106.43,34563.0,101.44,101.478,100.9652,101.0696,34563.0
2019-10-08 15:30:00,106.43,106.53,105.77,105.99,82032.0,101.0696,101.1646,100.4429,100.6518,82032.0
2019-10-09 09:30:00,106.57,107.12,106.07,106.36,51405.0,101.2026,101.7249,100.7278,101.0032,51405.0
2019-10-09 10:00:00,106.37,107.45,106.37,107.24,47148.0,101.0126,102.0383,101.0126,101.8388,47148.0
2019-10-09 10:30:00,107.16,107.22,106.66,106.8,14534.0,101.7629,101.8198,101.288,101.421,14534.0
2019-10-09 11:00:00,106.86,106.86,106.23,106.24,15373.0,101.478,101.478,100.8797,100.8892,15373.0
2019-10-09 11:30:00,106.28,106.45,105.93,105.98,22198.0,100.9272,101.0886,100.5948,100.6423,22198.0
2019-10-09 12:00:00,105.98,106.3,105.96,106.14,21790.0,100.6423,100.9462,100.6233,100.7942,21790.0
2019-10-09 12:30:00,106.14,106.17,105.89,105.94,38181.0,100.7942,100.8227,100.5568,100.6043,38181.0
2019-10-09 13:00:00,105.95,106.25,105.95,106.13,13365.0,100.6138,100.8987,100.6138,100.7847,13365.0
2019-10-09 13:30:00,106.13,106.27,106.1,106.12,14623.0,100.7847,100.9177,100.7562,100.7752,14623.0
2019-10-09 14:00:00,106.15,106.34,106.0,106.22,15530.0,100.8037,100.9842,100.6613,100.8702,15530.0
2019-10-09 14:30:00,106.27,106.42,106.22,106.3,37609.0,100.9177,101.0601,100.8702,100.9462,37609.0
2019-10-09 15:00:00,106.29,106.53,106.29,106.49,42228.0,100.9367,101.1646,100.9367,101.1266,42228.0
2019-10-09 15:30:00,106.5,106.52,105.92,106.03,115941.0,101.1361,101.1551,100.5853,100.6898,115941.0
2019-10-10 09:30:00,105.68,107.08,105.41,107.04,31007.0,100.3574,101.6869,100.101,101.6489,31007.0
2019-10-10 10:00:00,107.04,107.04,106.36,106.66,39857.0,101.6489,101.6489,101.0032,101.288,39857.0
2019-10-10 10:30:00,106.67,107.28,106.52,107.07,28106.0,101.2975,101.8768,101.1551,101.6774,28106.0
2019-10-10 11:00:00,107.11,107.67,107.11,107.47,27309.0,101.7154,102.2472,101.7154,102.0572,27309.0
2019-10-10 11:30:00,107.5,108.01,107.45,107.97,23605.0,102.0857,102.5701,102.0383,102.5321,23605.0
2019-10-10 12:00:00,107.93,107.99,107.48,107.61,49400.0,102.4941,102.5511,102.0667,102.1902,49400.0
2019-10-10 12:30:00,107.58,107.72,107.4,107.72,10802.0,102.1617,102.2947,101.9908,102.2947,10802.0
2019-10-10 13:00:00,107.67,107.81,107.45,107.45,12669.0,102.2472,102.3801,102.0383,102.0383,12669.0
2019-10-10 13:30:00,107.41,107.74,107.23,107.73,13349.0,102.0003,102.3136,101.8293,102.3042,13349.0
2019-10-10 14:00:00,107.77,107.85,107.2,107.54,14660.0,102.3421,102.4181,101.8008,102.1237,14660.0
2019-10-10 14:30:00,107.57,107.67,107.33,107.46,10775.0,102.1522,102.2472,101.9243,102.0478,10775.0
2019-10-10 15:00:00,107.49,107.92,107.47,107.78,21076.0,102.0762,102.4846,102.0572,102.3516,21076.0
2019-10-10 15:30:00,107.81,107.81,107.48,107.59,85978.0,102.3801,102.3801,102.0667,102.1712,85978.0
2019-10-11 09:30:00,109.5,110.33,108.99,110.03,45079.0,103.985,104.7732,103.5007,104.4883,45079.0
2019-10-11 10:00:00,110.15,110.25,109.43,109.51,39108.0,104.6023,104.6972,103.9185,103.9945,39108.0
2019-10-11 10:30:00,109.45,110.19,109.44,109.95,65297.0,103.9375,104.6403,103.928,104.4123,65297.0
2019-10-11 11:00:00,110.01,110.4,109.96,110.31,49528.0,104.4693,104.8397,104.4218,104.7542,49528.0
2019-10-11 11:30:00,110.3,110.97,110.23,110.42,50324.0,104.7447,105.381,104.6782,104.8587,50324.0
2019-10-11 12:00:00,110.46,110.49,109.82,110.22,12428.0,104.8967,104.9251,104.2889,104.6687,12428.0
2019-10-11 12:30:00,110.32,110.32,109.76,110.12,12767.0,104.7637,104.7637,104.2319,104.5738,12767.0
2019-10-11 13:00:00,110.14,110.47,109.85,110.44,26418.0,104.5928,104.9062,104.3174,104.8777,26418.0
2019-10-11 13:30:00,110.46,111.0,110.3,110.64,30402.0,104.8967,105.4095,104.7447,105.0676,30402.0
2019-10-11 14:00:00,110.66,110.85,110.44,110.79,19658.0,105.0866,105.267,104.8777,105.21,19658.0
2019-10-11 14:30:00,110.81,111.16,110.77,110.89,26193.0,105.229,105.5614,105.191,105.305,26193.0
2019-10-11 15:00:00,110.83,110.95,110.66,110.89,31064.0,105.248,105.362,105.0866,105.305,31064.0
2019-10-11 15:30:00,110.89,111.08,110.27,110.41,108642.0,105.305,105.4854,104.7162,104.8492,108642.0
2019-10-14 09:30:00,109.93,110.24,109.09,109.67,29669.0,104.3933,104.6877,103.5957,104.1464,29669.0
2019-10-14 10:00:00,109.58,109.84,109.12,109.24,36440.0,104.061,104.3079,103.6241,103.7381,36440.0
2019-10-14 10:30:00,109.25,109.66,109.21,109.66,21932.0,103.7476,104.1369,103.7096,104.1369,21932.0
2019-10-14 11:00:00,109.62,109.8,109.21,109.22,20268.0,104.099,104.2699,103.7096,103.7191,20268.0
2019-10-14 11:30:00,109.17,109.65,109.17,109.43,20090.0,103.6716,104.1275,103.6716,103.9185,20090.0
2019-10-14 12:00:00,109.43,109.54,109.19,109.41,17386.0,103.9185,104.023,103.6906,103.8995,17386.0
2019-10-14 12:30:00,109.41,109.64,109.3,109.41,15312.0,103.8995,104.118,103.7951,103.8995,15312.0
2019-10-14 13:00:00,109.34,109.41,109.19,109.32,17966.0,103.8331,103.8995,103.6906,103.8141,17966.0
2019-10-14 13:30:00,109.35,109.44,109.16,109.41,24994.0,103.8426,103.928,103.6621,103.8995,24994.0
2019-10-14 14:00:00,109.43,109.68,109.37,109.68,24680.0,103.9185,104.1559,103.8616,104.1559,24680.0
2019-10-14 14:30:00,109.67,109.77,109.4,109.4,34641.0,104.1464,104.2414,103.89,103.89,34641.0
2019-10-14 15:00:00,109.42,109.53,109.25,109.38,40729.0,103.909,104.0135,103.7476,103.8711,40729.0
2019-10-14 15:30:00,109.38,109.73,109.2,109.57,232877.0,103.8711,104.2034,103.7001,104.0515,232877.0
2019-10-15 09:30:00,109.0,110.56,108.56,109.86,188621.0,103.5102,104.9916,103.0923,104.3269,188621.0
2019-10-15 10:00:00,109.8,111.23,109.73,110.97,59716.0,104.2699,105.6279,104.2034,105.381,59716.0
2019-10-15 10:30:00,111.01,111.72,111.0,111.51,59711.0,105.419,106.0932,105.4095,105.8938,59711.0
2019-10-15 11:00:00,111.65,111.83,111.18,111.31,23108.0,106.0267,106.1977,105.5804,105.7038,23108.0
2019-10-15 11:30:00,111.3,111.4,110.74,110.76,39701.0,105.6943,105.7893,105.1626,105.1815,39701.0
2019-10-15 12:00:00,110.82,110.91,110.43,110.62,28782.0,105.2385,105.324,104.8682,105.0486,28782.0
2019-10-15 12:30:00,110.61,110.84,110.42,110.54,31411.0,105.0391,105.2575,104.8587,104.9726,31411.0
2019-10-15 13:00:00,110.49,110.53,110.23,110.36,23330.0,104.9251,104.9631,104.6782,104.8017,23330.0
2019-10-15 13:30:00,110.4,110.68,110.29,110.63,27309.0,104.8397,105.1056,104.7352,105.0581,27309.0
2019-10-15 14:00:00,110.66,111.7,110.64,111.44,58811.0,105.0866,106.0742,105.0676,105.8273,58811.0
2019-10-15 14:30:00,111.49,111.57,111.18,111.41,40233.0,105.8748,105.9508,105.5804,105.7988,40233.0
2019-10-15 15:00:00,111.41,112.0,111.37,111.8,94586.0,105.7988,106.3591,105.7608,106.1692,94586.0
2019-10-15 15:30:00,111.8,111.98,111.39,111.67,239240.0,106.1692,106.3401,105.7798,106.0457,239240.0
2019-10-16 09:30:00,111.61,116.55,110.69,113.02,377568.0,105.9887,110.6799,105.1151,107.3277,377568.0
2019-10-16 10:00:00,113.13,114.82,112.31,114.59,182771.0,107.4322,109.0371,106.6535,108.8186,182771.0
2019-10-16 10:30:00,114.6,115.07,114.09,114.72,102542.0,108.8281,109.2745,108.3438,108.9421,102542.0
2019-10-16 11:00:00,114.75,114.99,113.83,114.36,83578.0,108.9706,109.1985,108.0969,108.6002,83578.0
2019-10-16 11:30:00,114.3,115.55,114.3,115.44,101346.0,108.5433,109.7303,108.5433,109.6258,101346.0
2019-10-16 12:00:00,115.45,116.65,115.45,116.55,78938.0,109.6353,110.7749,109.6353,110.6799,78938.0
2019-10-16 12:30:00,116.54,117.18,116.28,116.47,162179.0,110.6704,111.2782,110.4235,110.604,162179.0
2019-10-16 13:00:00,116.47,116.76,115.61,115.94,96260.0,110.604,110.8794,109.7873,110.1007,96260.0
2019-10-16 13:30:00,115.95,116.18,115.79,115.93,72450.0,110.1102,110.3286,109.9582,110.0912,72450.0
2019-10-16 14:00:00,115.93,116.0,115.35,115.79,51657.0,110.0912,110.1576,109.5404,109.9582,51657.0
2019-10-16 14:30:00,115.77,116.73,115.67,116.51,91947.0,109.9392,110.8509,109.8443,110.6419,91947.0
2019-10-16 15:00:00,116.55,116.59,115.27,115.3,100260.0,110.6799,110.7179,109.4644,109.4929,100260.0
2019-10-16 15:30:00,115.26,115.86,115.17,115.65,268313.0,109.4549,110.0247,109.3694,109.8253,268313.0
2019-10-17 09:30:00,115.61,116.83,115.61,116.27,63720.0,109.7873,110.9458,109.7873,110.414,63720.0
2019-10-17 10:00:00,116.43,117.15,116.02,116.87,77255.0,110.566,111.2497,110.1766,110.9838,77255.0
2019-10-17 10:30:00,116.9,117.15,115.93,116.27,57857.0,111.0123,111.2497,110.0912,110.414,57857.0
2019-10-17 11:00:00,116.24,116.56,115.97,116.38,41017.0,110.3855,110.6894,110.1291,110.5185,41017.0
2019-10-17 11:30:00,116.41,116.78,116.24,116.72,28257.0,110.547,110.8983,110.3855,110.8414,28257.0
2019-10-17 12:00:00,116.7,116.77,116.35,116.7,30788.0,110.8224,110.8889,110.49,110.8224,30788.0
2019-10-17 12:30:00,116.71,116.87,116.59,116.69,22684.0,110.8319,110.9838,110.7179,110.8129,22684.0
2019-10-17 13:00:00,116.65,116.75,116.44,116.6,18596.0,110.7749,110.8699,110.5755,110.7274,18596.0
2019-10-17 13:30:00,116.62,116.99,116.53,116.82,17508.0,110.7464,111.0978,110.6609,110.9363,17508.0
2019-10-17 14:00:00,116.86,116.86,116.46,116.65,15239.0,110.9743,110.9743,110.5945,110.7749,15239.0
2019-10-17 14:30:00,116.68,116.89,116.58,116.8,24108.0,110.8034,111.0028,110.7084,110.9173,24108.0
2019-10-17 15:00:00,116.79,117.0,116.44,116.61,37948.0,110.9078,111.1073,110.5755,110.7369,37948.0
2019-10-17 15:30:00,116.61,116.89,116.05,116.19,164036.0,110.7369,111.0028,110.2051,110.3381,164036.0
2019-10-18 09:30:00,116.55,116.94,116.1,116.84,94545.0,110.6799,111.0503,110.2526,110.9553,94545.0
2019-10-18 10:00:00,116.82,117.14,116.42,117.07,34339.0,110.9363,111.2402,110.5565,111.1737,34339.0
2019-10-18 10:30:00,117.15,117.25,116.86,116.93,32799.0,111.2497,111.3447,110.9743,111.0408,32799.0
2019-10-18 11:00:00,116.91,116.91,116.33,116.35,24682.0,111.0218,111.0218,110.471,110.49,24682.0
2019-10-18 11:30:00,116.36,116.43,115.61,115.61,35219.0,110.4995,110.566,109.7873,109.7873,35219.0
2019-10-18 12:00:00,115.52,115.72,115.06,115.29,24066.0,109.7018,109.8917,109.265,109.4834,24066.0
2019-10-18 12:30:00,115.27,115.6,115.19,115.48,29524.0,109.4644,109.7778,109.3884,109.6638,29524.0
2019-10-18 13:00:00,115.47,115.55,115.29,115.35,17393.0,109.6543,109.7303,109.4834,109.5404,17393.0
2019-10-18 13:30:00,115.32,115.46,115.16,115.44,23579.0,109.5119,109.6448,109.3599,109.6258,23579.0
2019-10-18 14:00:00,115.45,115.63,115.08,115.32,24055.0,109.6353,109.8063,109.284,109.5119,24055.0
2019-10-18 14:30:00,115.3,115.38,115.08,115.19,18394.0,109.4929,109.5689,109.284,109.3884,18394.0
2019-10-18 15:00:00,115.21,115.35,115.04,115.22,77944.0,109.4074,109.5404,109.246,109.4169,77944.0
2019-10-18 15:30:00,115.21,115.83,115.21,115.59,114725.0,109.4074,109.9962,109.4074,109.7683,114725.0
2019-10-21 09:30:00,116.16,117.15,115.85,116.16,35559.0,110.3096,111.2497,110.0152,110.3096,35559.0
2019-10-21 10:00:00,116.21,116.33,115.54,115.55,30459.0,110.3571,110.471,109.7208,109.7303,30459.0
2019-10-21 10:30:00,115.58,116.16,115.56,115.86,43795.0,109.7588,110.3096,109.7398,110.0247,43795.0
2019-10-21 11:00:00,115.95,116.27,115.89,116.04,17358.0,110.1102,110.414,110.0532,110.1956,17358.0
2019-10-21 11:30:00,116.04,116.23,115.93,116.19,16055.0,110.1956,110.376,110.0912,110.3381,16055.0
2019-10-21 12:00:00,116.16,116.5,115.98,116.49,31709.0,110.3096,110.6324,110.1386,110.623,31709.0
2019-10-21 12:30:00,116.47,116.5,116.1,116.14,25601.0,110.604,110.6324,110.2526,110.2906,25601.0
2019-10-21 13:00:00,116.13,116.14,115.64,115.64,20306.0,110.2811,110.2906,109.8158,109.8158,20306.0
2019-10-21 13:30:00,115.62,115.66,115.33,115.36,35262.0,109.7968,109.8348,109.5214,109.5499,35262.0
2019-10-21 14:00:00,115.37,115.38,115.11,115.31,22846.0,109.5594,109.5689,109.3125,109.5024,22846.0
2019-10-21 14:30:00,115.31,115.45,115.19,115.4,21989.0,109.5024,109.6353,109.3884,109.5879,21989.0
2019-10-21 15:00:00,115.38,115.5,115.19,115.34,35996.0,109.5689,109.6828,109.3884,109.5309,35996.0
2019-10-21 15:30:00,115.33,115.54,115.0,115.37,112058.0,109.5214,109.7208,109.208,109.5594,112058.0
2019-10-22 09:30:00,115.08,115.89,114.53,115.43,29896.0,109.284,110.0532,108.7617,109.6163,29896.0
2019-10-22 10:00:00,115.44,116.14,115.2,116.13,45340.0,109.6258,110.2906,109.3979,110.2811,45340.0
2019-10-22 10:30:00,116.13,116.89,116.13,116.89,33963.0,110.2811,111.0028,110.2811,111.0028,33963.0
2019-10-22 11:00:00,116.89,116.93,116.39,116.73,30602.0,111.0028,111.0408,110.528,110.8509,30602.0
2019-10-22 11:30:00,116.78,117.25,116.74,116.78,30887.0,110.8983,111.3447,110.8604,110.8983,30887.0
2019-10-22 12:00:00,116.79,117.25,116.6,117.21,33220.0,110.9078,111.3447,110.7274,111.3067,33220.0
2019-10-22 12:30:00,117.15,117.55,116.96,117.04,25787.0,111.2497,111.6296,111.0693,111.1453,25787.0
2019-10-22 13:00:00,117.07,117.14,116.57,116.69,23357.0,111.1737,111.2402,110.6989,110.8129,23357.0
2019-10-22 13:30:00,116.72,116.84,116.58,116.81,39483.0,110.8414,110.9553,110.7084,110.9268,39483.0
2019-10-22 14:00:00,116.81,117.26,116.81,117.07,78048.0,110.9268,111.3542,110.9268,111.1737,78048.0
2019-10-22 14:30:00,117.03,117.35,116.61,117.19,119513.0,111.1358,111.4396,110.7369,111.2877,119513.0
2019-10-22 15:00:00,117.18,117.44,116.9,117.31,52500.0,111.2782,111.5251,111.0123,111.4017,52500.0
2019-10-22 15:30:00,117.29,117.45,116.73,117.32,122305.0,111.3827,111.5346,110.8509,111.4112,122305.0
2019-10-23 09:30:00,116.75,117.09,115.65,116.22,70665.0,110.8699,111.1927,109.8253,110.3666,70665.0
2019-10-23 10:00:00,116.13,116.29,115.46,115.52,33697.0,110.2811,110.433,109.6448,109.7018,33697.0
2019-10-23 10:30:00,115.52,115.65,115.09,115.31,63220.0,109.7018,109.8253,109.2935,109.5024,63220.0
2019-10-23 11:00:00,115.36,116.49,115.36,116.09,61088.0,109.5499,110.623,109.5499,110.2431,61088.0
2019-10-23 11:30:00,116.09,116.44,115.97,116.38,41975.0,110.2431,110.5755,110.1291,110.5185,41975.0
2019-10-23 12:00:00,116.34,116.9,116.09,116.88,20382.0,110.4805,111.0123,110.2431,110.9933,20382.0
2019-10-23 12:30:00,116.9,117.25,116.9,117.02,26287.0,111.0123,111.3447,111.0123,111.1263,26287.0
2019-10-23 13:00:00,117.05,117.23,116.86,116.91,15952.0,111.1547,111.3257,110.9743,111.0218,15952.0
2019-10-23 13:30:00,116.87,117.24,116.83,117.19,13280.0,110.9838,111.3352,110.9458,111.2877,13280.0
2019-10-23 14:00:00,117.19,117.33,116.81,116.83,17013.0,111.2877,111.4206,110.9268,110.9458,17013.0
2019-10-23 14:30:00,116.84,117.14,116.77,117.13,19588.0,110.9553,111.2402,110.8889,111.2307,19588.0
2019-10-23 15:00:00,117.09,117.25,116.86,116.96,32149.0,111.1927,111.3447,110.9743,111.0693,32149.0
2019-10-23 15:30:00,116.98,117.14,116.71,116.85,80511.0,111.0883,111.2402,110.8319,110.9648,80511.0
2019-10-24 09:30:00,116.64,116.75,115.12,116.31,121399.0,110.7654,110.8699,109.322,110.452,121399.0
2019-10-24 10:00:00,116.41,116.48,115.65,115.69,38637.0,110.547,110.6135,109.8253,109.8632,38637.0
2019-10-24 10:30:00,115.69,116.42,115.64,116.15,37784.0,109.8632,110.5565,109.8158,110.3001,37784.0
2019-10-24 11:00:00,116.12,116.37,115.88,116.12,24669.0,110.2716,110.509,110.0437,110.2716,24669.0
2019-10-24 11:30:00,116.1,116.32,115.82,115.82,13833.0,110.2526,110.4615,109.9867,109.9867,13833.0
2019-10-24 12:00:00,115.86,115.92,115.42,115.58,28701.0,110.0247,110.0817,109.6068,109.7588,28701.0
2019-10-24 12:30:00,115.56,115.92,115.56,115.86,9007.0,109.7398,110.0817,109.7398,110.0247,9007.0
2019-10-24 13:00:00,115.84,115.92,115.6,115.7,24272.0,110.0057,110.0817,109.7778,109.8727,24272.0
2019-10-24 13:30:00,115.68,115.77,115.43,115.48,34171.0,109.8537,109.9392,109.6163,109.6638,34171.0
2019-10-24 14:00:00,115.54,115.85,115.47,115.71,22476.0,109.7208,110.0152,109.6543,109.8822,22476.0
2019-10-24 14:30:00,115.66,116.02,115.6,115.91,51775.0,109.8348,110.1766,109.7778,110.0722,51775.0
2019-10-24 15:00:00,115.94,116.01,115.66,115.81,22573.0,110.1007,110.1671,109.8348,109.9772,22573.0
2019-10-24 15:30:00,115.8,115.83,115.46,115.75,94615.0,109.9677,109.9962,109.6448,109.9202,94615.0
2019-10-25 09:30:00,115.82,116.59,115.4,116.15,46354.0,109.9867,110.7179,109.5879,110.3001,46354.0
2019-10-25 10:00:00,116.32,116.32,115.42,115.55,42976.0,110.4615,110.4615,109.6068,109.7303,42976.0
2019-10-25 10:30:00,115.59,116.3,115.59,116.29,116600.0,109.7683,110.4425,109.7683,110.433,116600.0
2019-10-25 11:00:00,116.3,116.5,116.22,116.33,36297.0,110.4425,110.6324,110.3666,110.471,36297.0
2019-10-25 11:30:00,116.32,116.54,116.17,116.47,25965.0,110.4615,110.6704,110.3191,110.604,25965.0
2019-10-25 12:00:00,116.46,116.62,116.28,116.43,37103.0,110.5945,110.7464,110.4235,110.566,37103.0
2019-10-25 12:30:00,116.44,116.56,116.34,116.43,15597.0,110.5755,110.6894,110.4805,110.566,15597.0
2019-10-25 13:00:00,116.45,116.56,116.35,116.44,15189.0,110.585,110.6894,110.49,110.5755,15189.0
2019-10-25 13:30:00,116.42,116.58,116.19,116.24,13963.0,110.5565,110.7084,110.3381,110.3855,13963.0
2019-10-25 14:00:00,116.28,116.38,116.11,116.34,12746.0,110.4235,110.5185,110.2621,110.4805,12746.0
2019-10-25 14:30:00,116.36,116.51,116.32,116.48,15393.0,110.4995,110.6419,110.4615,110.6135,15393.0
2019-10-25 15:00:00,116.48,116.61,116.37,116.58,25206.0,110.6135,110.7369,110.509,110.7084,25206.0
2019-10-25 15:30:00,116.57,116.87,116.4,116.78,109707.0,110.6989,110.9838,110.5375,110.8983,109707.0
2019-10-28 09:30:00,117.17,117.66,116.47,116.54,54991.0,111.2687,111.734,110.604,110.6704,54991.0
2019-10-28 10:00:00,116.58,117.21,116.56,117.15,40679.0,110.7084,111.3067,110.6894,111.2497,40679.0
2019-10-28 10:30:00,117.06,117.19,116.36,116.48,72286.0,111.1642,111.2877,110.4995,110.6135,72286.0
2019-10-28 11:00:00,116.47,116.57,116.18,116.45,80596.0,110.604,110.6989,110.3286,110.585,80596.0
2019-10-28 11:30:00,116.49,116.59,116.38,116.54,21797.0,110.623,110.7179,110.5185,110.6704,21797.0
2019-10-28 12:00:00,116.55,116.68,116.38,116.63,36172.0,110.6799,110.8034,110.5185,110.7559,36172.0
2019-10-28 12:30:00,116.6,116.63,116.34,116.62,36501.0,110.7274,110.7559,110.4805,110.7464,36501.0
2019-10-28 13:00:00,116.62,116.66,116.43,116.63,12308.0,110.7464,110.7844,110.566,110.7559,12308.0
2019-10-28 13:30:00,116.65,116.65,116.28,116.42,21942.0,110.7749,110.7749,110.4235,110.5565,21942.0
2019-10-28 14:00:00,116.45,116.77,116.43,116.6,17579.0,110.585,110.8889,110.566,110.7274,17579.0
2019-10-28 14:30:00,116.61,116.94,116.61,116.7,21173.0,110.7369,111.0503,110.7369,110.8224,21173.0
2019-10-28 15:00:00,116.68,117.01,116.66,116.83,36276.0,110.8034,111.1168,110.7844,110.9458,36276.0
2019-10-28 15:30:00,116.81,116.91,116.59,116.78,70830.0,110.9268,111.0218,110.7179,110.8983,70830.0
2019-10-29 09:30:00,116.31,117.35,116.15,116.87,11379.0,110.452,111.4396,110.3001,110.9838,11379.0
2019-10-29 10:00:00,116.89,117.76,116.75,117.73,29187.0,111.0028,111.829,110.8699,111.8005,29187.0
2019-10-29 10:30:00,117.72,118.17,117.67,117.99,29031.0,111.791,112.2183,111.7435,112.0474,29031.0
2019-10-29 11:00:00,117.83,117.92,117.3,117.38,29589.0,111.8955,111.9809,111.3922,111.4681,29589.0
2019-10-29 11:30:00,117.38,117.7,117.29,117.29,16002.0,111.4681,111.772,111.3827,111.3827,16002.0
2019-10-29 12:00:00,117.23,118.04,117.23,117.77,44942.0,111.3257,112.0949,111.3257,111.8385,44942.0
2019-10-29 12:30:00,117.78,118.71,117.75,118.57,223142.0,111.848,112.7311,111.8195,112.5982,223142.0
2019-10-29 13:00:00,118.59,118.8,118.53,118.72,20442.0,112.6172,112.8166,112.5602,112.7406,20442.0
2019-10-29 13:30:00,118.7,119.39,118.65,118.79,58904.0,112.7216,113.3769,112.6742,112.8071,58904.0
2019-10-29 14:00:00,118.79,118.93,118.38,118.5,18234.0,112.8071,112.9401,112.4178,112.5317,18234.0
2019-10-29 14:30:00,118.51,118.74,118.45,118.52,16355.0,112.5412,112.7596,112.4842,112.5507,16355.0
2019-10-29 15:00:00,118.57,118.82,118.41,118.82,30089.0,112.5982,112.8356,112.4463,112.8356,30089.0
2019-10-29 15:30:00,118.89,119.19,118.71,119.01,122597.0,112.9021,113.187,112.7311,113.016,122597.0
2019-10-30 09:30:00,118.72,118.72,117.26,117.38,43338.0,112.7406,112.7406,111.3542,111.4681,43338.0
2019-10-30 10:00:00,117.37,117.37,116.44,116.83,42708.0,111.4586,111.4586,110.5755,110.9458,42708.0
2019-10-30 10:30:00,116.78,117.2,116.62,117.2,50482.0,110.8983,111.2972,110.7464,111.2972,50482.0
2019-10-30 11:00:00,117.13,117.3,116.68,116.78,41443.0,111.2307,111.3922,110.8034,110.8983,41443.0
2019-10-30 11:30:00,116.82,117.19,116.78,117.0,16217.0,110.9363,111.2877,110.8983,111.1073,16217.0
2019-10-30 12:00:00,116.97,117.42,116.97,117.36,18833.0,111.0788,111.5061,111.0788,111.4491,18833.0
2019-10-30 12:30:00,117.34,117.45,116.96,117.31,30878.0,111.4301,111.5346,111.0693,111.4017,30878.0
2019-10-30 13:00:00,117.28,117.44,117.27,117.41,8601.0,111.3732,111.5251,111.3637,111.4966,8601.0
2019-10-30 13:30:00,117.41,117.52,117.22,117.25,13714.0,111.4966,111.6011,111.3162,111.3447,13714.0
2019-10-30 14:00:00,117.31,117.63,117.13,117.53,19110.0,111.4017,111.7055,111.2307,111.6106,19110.0
2019-10-30 14:30:00,117.54,117.59,117.03,117.43,23669.0,111.6201,111.6676,111.1358,111.5156,23669.0
2019-10-30 15:00:00,117.46,117.93,117.44,117.75,25726.0,111.5441,111.9904,111.5251,111.8195,25726.0
2019-10-30 15:30:00,117.75,117.88,117.39,117.7,88078.0,111.8195,111.9429,111.4776,111.772,88078.0
2019-10-31 09:30:00,116.47,117.64,116.08,116.49,32909.0,110.604,111.715,110.2336,110.623,32909.0
2019-10-31 10:00:00,116.54,116.74,116.0,116.62,88075.0,110.6704,110.8604,110.1576,110.7464,88075.0
2019-10-31 10:30:00,116.59,117.01,116.46,116.98,17263.0,110.7179,111.1168,110.5945,111.0883,17263.0
2019-10-31 11:00:00,116.98,117.3,116.71,117.28,23470.0,111.0883,111.3922,110.8319,111.3732,23470.0
2019-10-31 11:30:00,117.28,117.66,117.04,117.62,22436.0,111.3732,111.734,111.1453,111.696,22436.0
2019-10-31 12:00:00,117.61,117.7,116.89,117.37,27755.0,111.6865,111.772,111.0028,111.4586,27755.0
2019-10-31 12:30:00,117.38,117.42,116.99,117.12,32938.0,111.4681,111.5061,111.0978,111.2212,32938.0
2019-10-31 13:00:00,117.12,117.42,116.99,117.35,14643.0,111.2212,111.5061,111.0978,111.4396,14643.0
2019-10-31 13:30:00,117.35,117.46,117.13,117.14,10900.0,111.4396,111.5441,111.2307,111.2402,10900.0
2019-10-31 14:00:00,117.1,117.23,117.0,117.21,14274.0,111.2022,111.3257,111.1073,111.3067,14274.0
2019-10-31 14:30:00,117.2,117.27,116.96,117.18,16333.0,111.2972,111.3637,111.0693,111.2782,16333.0
2019-10-31 15:00:00,117.19,117.38,117.06,117.17,27900.0,111.2877,111.4681,111.1642,111.2687,27900.0
2019-10-31 15:30:00,117.17,117.62,117.17,117.56,74441.0,111.2687,111.696,111.2687,111.6391,74441.0
2019-11-01 09:30:00,117.56,118.28,116.33,118.0,28434.0,111.6391,112.3228,110.471,112.0569,28434.0
2019-11-01 10:00:00,118.0,118.66,117.86,118.54,25034.0,112.0569,112.6837,111.924,112.5697,25034.0
2019-11-01 10:30:00,118.61,118.67,117.9,118.16,28643.0,112.6362,112.6932,111.9619,112.2088,28643.0
2019-11-01 11:00:00,118.2,118.25,117.84,118.23,20679.0,112.2468,112.2943,111.905,112.2753,20679.0
2019-11-01 11:30:00,118.21,118.55,118.18,118.3,20230.0,112.2563,112.5792,112.2278,112.3418,20230.0
2019-11-01 12:00:00,118.33,118.85,118.25,118.85,25905.0,112.3703,112.8641,112.2943,112.8641,25905.0
2019-11-01 12:30:00,118.85,119.14,118.83,119.03,27974.0,112.8641,113.1395,112.8451,113.035,27974.0
2019-11-01 13:00:00,119.05,119.25,118.98,118.99,22085.0,113.054,113.2439,112.9875,112.997,22085.0
2019-11-01 13:30:00,118.99,119.31,118.97,119.08,20378.0,112.997,113.3009,112.978,113.0825,20378.0
2019-11-01 14:00:00,119.08,119.08,118.73,118.98,23603.0,113.0825,113.0825,112.7501,112.9875,23603.0
2019-11-01 14:30:00,119.0,119.36,118.99,119.3,25088.0,113.0065,113.3484,112.997,113.2914,25088.0
2019-11-01 15:00:00,119.32,119.51,119.11,119.42,44664.0,113.3104,113.4909,113.111,113.4054,44664.0
2019-11-01 15:30:00,119.42,120.0,119.22,119.88,150517.0,113.4054,113.9562,113.2155,113.8422,150517.0
2019-11-04 09:30:00,120.52,121.83,120.05,120.32,38208.0,114.45,115.694,114.0037,114.2601,38208.0
2019-11-04 10:00:00,120.18,120.68,120.14,120.63,36187.0,114.1271,114.6019,114.0891,114.5544,36187.0
2019-11-04 10:30:00,120.67,121.41,120.67,121.35,31101.0,114.5924,115.2952,114.5924,115.2382,31101.0
2019-11-04 11:00:00,121.35,121.56,121.11,121.43,31334.0,115.2382,115.4376,115.0103,115.3141,31334.0
2019-11-04 11:30:00,121.43,121.49,120.7,120.7,26728.0,115.3141,115.3711,114.6209,114.6209,26728.0
2019-11-04 12:00:00,120.71,121.29,120.49,120.81,60545.0,114.6304,115.1812,114.4215,114.7254,60545.0
2019-11-04 12:30:00,120.79,121.07,120.63,121.04,35104.0,114.7064,114.9723,114.5544,114.9438,35104.0
2019-11-04 13:00:00,121.01,121.46,121.01,121.4,20309.0,114.9153,115.3426,114.9153,115.2857,20309.0
2019-11-04 13:30:00,121.41,121.55,121.15,121.37,55690.0,115.2952,115.4281,115.0483,115.2572,55690.0
2019-11-04 14:00:00,121.38,121.39,120.87,120.98,33242.0,115.2667,115.2762,114.7824,114.8868,33242.0
2019-11-04 14:30:00,120.99,121.04,120.62,120.62,42523.0,114.8963,114.9438,114.5449,114.5449,42523.0
2019-11-04 15:00:00,120.59,120.85,120.37,120.4,91582.0,114.5165,114.7634,114.3075,114.336,91582.0
2019-11-04 15:30:00,120.4,120.88,120.33,120.66,240341.0,114.336,114.7918,114.2696,114.5829,240341.0
2019-11-05 09:30:00,120.68,121.21,119.6,120.63,35978.0,114.6019,115.1052,113.5763,114.5544,35978.0
2019-11-05 10:00:00,120.58,121.19,120.46,120.58,36868.0,114.507,115.0862,114.393,114.507,36868.0
2019-11-05 10:30:00,120.58,120.96,120.54,120.54,45810.0,114.507,114.8678,114.469,114.469,45810.0
2019-11-05 11:00:00,120.55,120.69,120.0,120.06,45147.0,114.4785,114.6114,113.9562,114.0131,45147.0
2019-11-05 11:30:00,120.11,120.38,119.94,120.09,35618.0,114.0606,114.317,113.8992,114.0416,35618.0
2019-11-05 12:00:00,120.07,120.16,119.98,120.13,25133.0,114.0226,114.1081,113.9372,114.0796,25133.0
2019-11-05 12:30:00,120.09,120.94,120.03,120.88,53096.0,114.0416,114.8488,113.9847,114.7918,53096.0
2019-11-05 13:00:00,120.91,120.99,120.27,120.37,34132.0,114.8203,114.8963,114.2126,114.3075,34132.0
2019-11-05 13:30:00,120.41,120.41,119.65,119.66,27279.0,114.3455,114.3455,113.6238,113.6333,27279.0
2019-11-05 14:00:00,119.73,119.94,119.41,119.46,43757.0,113.6998,113.8992,113.3959,113.4434,43757.0
2019-11-05 14:30:00,119.5,119.57,118.95,119.06,44998.0,113.4814,113.5478,112.9591,113.0635,44998.0
2019-11-05 15:00:00,119.07,119.44,118.95,119.44,40999.0,113.073,113.4244,112.9591,113.4244,40999.0
2019-11-05 15:30:00,119.44,119.92,119.43,119.87,117979.0,113.4244,113.8802,113.4149,113.8327,117979.0
2019-11-06 09:30:00,119.69,119.69,118.67,119.29,28598.0,113.6618,113.6618,112.6932,113.2819,28598.0
2019-11-06 10:00:00,119.36,119.4,118.12,118.12,49391.0,113.3484,113.3864,112.1709,112.1709,49391.0
2019-11-06 10:30:00,118.16,118.33,117.93,118.2,40556.0,112.2088,112.3703,111.9904,112.2468,40556.0
2019-11-06 11:00:00,118.21,119.11,118.1,119.03,78620.0,112.2563,113.111,112.1519,113.035,78620.0
2019-11-06 11:30:00,119.06,119.3,118.62,118.66,26633.0,113.0635,113.2914,112.6457,112.6837,26633.0
2019-11-06 12:00:00,118.71,119.14,118.45,118.98,125251.0,112.7311,113.1395,112.4842,112.9875,125251.0
2019-11-06 12:30:00,118.96,119.07,118.86,118.96,18674.0,112.9686,113.073,112.8736,112.9686,18674.0
2019-11-06 13:00:00,119.01,119.11,118.8,119.0,20031.0,113.016,113.111,112.8166,113.0065,20031.0
2019-11-06 13:30:00,119.0,119.69,118.96,119.63,24907.0,113.0065,113.6618,112.9686,113.6048,24907.0
2019-11-06 14:00:00,119.63,119.7,119.3,119.46,61680.0,113.6048,113.6713,113.2914,113.4434,61680.0
2019-11-06 14:30:00,119.5,119.58,119.34,119.55,39524.0,113.4814,113.5573,113.3294,113.5288,39524.0
2019-11-06 15:00:00,119.53,119.7,119.49,119.65,24978.0,113.5098,113.6713,113.4719,113.6238,24978.0
2019-11-06 15:30:00,119.66,120.04,119.51,119.89,126656.0,113.6333,113.9942,113.4909,113.8517,126656.0
2019-11-07 09:30:00,119.99,122.29,119.18,121.13,31650.0,114.1923,116.3812,113.4214,115.2772,31650.0
2019-11-07 10:00:00,120.96,120.96,120.21,120.72,37848.0,115.1154,115.1154,114.4017,114.887,37848.0
2019-11-07 10:30:00,120.75,121.16,120.53,121.09,16050.0,114.9156,115.3058,114.7062,115.2392,16050.0
2019-11-07 11:00:00,121.11,121.12,120.72,120.79,11531.0,115.2582,115.2677,114.887,114.9537,11531.0
2019-11-07 11:30:00,120.79,121.13,120.72,121.11,16628.0,114.9537,115.2772,114.887,115.2582,16628.0
2019-11-07 12:00:00,121.05,121.05,120.77,120.84,10217.0,115.2011,115.2011,114.9346,115.0012,10217.0
2019-11-07 12:30:00,120.95,121.15,120.92,120.97,16167.0,115.1059,115.2963,115.0774,115.125,16167.0
2019-11-07 13:00:00,120.98,121.01,120.83,120.95,9909.0,115.1345,115.163,114.9917,115.1059,9909.0
2019-11-07 13:30:00,120.96,120.96,120.59,120.62,8098.0,115.1154,115.1154,114.7633,114.7919,8098.0
2019-11-07 14:00:00,120.64,120.93,120.64,120.86,9408.0,114.8109,115.0869,114.8109,115.0203,9408.0
2019-11-07 14:30:00,120.83,120.83,120.34,120.43,14002.0,114.9917,114.9917,114.5254,114.6111,14002.0
2019-11-07 15:00:00,120.45,120.57,120.26,120.3,24399.0,114.6301,114.7443,114.4493,114.4873,24399.0
2019-11-07 15:30:00,120.28,120.65,120.27,120.64,69370.0,114.4683,114.8204,114.4588,114.8109,69370.0
2019-11-08 09:30:00,120.61,121.33,120.36,120.76,22307.0,114.7824,115.4676,114.5444,114.9251,22307.0
2019-11-08 10:00:00,120.75,121.11,120.32,121.11,76331.0,114.9156,115.2582,114.5064,115.2582,76331.0
2019-11-08 10:30:00,121.02,121.22,120.67,120.67,33695.0,115.1725,115.3629,114.8395,114.8395,33695.0
2019-11-08 11:00:00,120.68,120.81,120.24,120.39,9406.0,114.849,114.9727,114.4302,114.573,9406.0
2019-11-08 11:30:00,120.42,120.7,120.33,120.67,13344.0,114.6015,114.868,114.5159,114.8395,13344.0
2019-11-08 12:00:00,120.66,120.71,120.07,120.07,74372.0,114.8299,114.8775,114.2684,114.2684,74372.0
2019-11-08 12:30:00,119.92,120.18,119.81,120.14,11488.0,114.1257,114.3731,114.021,114.3351,11488.0
2019-11-08 13:00:00,120.15,120.16,119.93,120.04,22656.0,114.3446,114.3541,114.1352,114.2399,22656.0
2019-11-08 13:30:00,120.02,120.37,119.99,120.31,22457.0,114.2209,114.5539,114.1923,114.4968,22457.0
2019-11-08 14:00:00,120.31,120.75,120.31,120.69,24438.0,114.4968,114.9156,114.4968,114.8585,24438.0
2019-11-08 14:30:00,120.66,121.17,120.61,121.09,18320.0,114.8299,115.3153,114.7824,115.2392,18320.0
2019-11-08 15:00:00,121.04,121.07,120.55,120.56,15942.0,115.1916,115.2201,114.7253,114.7348,15942.0
2019-11-08 15:30:00,120.6,120.72,119.86,119.98,76349.0,114.7728,114.887,114.0686,114.1828,76349.0
2019-11-11 09:30:00,119.57,119.57,118.22,118.36,25428.0,113.7926,113.7926,112.5078,112.6411,25428.0
2019-11-11 10:00:00,118.37,118.53,118.07,118.34,34190.0,112.6506,112.8029,112.3651,112.622,34190.0
2019-11-11 10:30:00,118.33,118.35,117.42,117.63,43169.0,112.6125,112.6316,111.7465,111.9463,43169.0
2019-11-11 11:00:00,117.61,117.73,117.3,117.73,22561.0,111.9273,112.0415,111.6323,112.0415,22561.0
2019-11-11 11:30:00,117.7,118.43,117.7,118.42,21774.0,112.013,112.7077,112.013,112.6982,21774.0
2019-11-11 12:00:00,118.44,118.67,118.44,118.63,19463.0,112.7172,112.9361,112.7172,112.898,19463.0
2019-11-11 12:30:00,118.63,118.66,118.45,118.45,14500.0,112.898,112.9266,112.7267,112.7267,14500.0
2019-11-11 13:00:00,118.44,118.61,118.26,118.29,21033.0,112.7172,112.879,112.5459,112.5745,21033.0
2019-11-11 13:30:00,118.3,118.54,118.27,118.42,15700.0,112.584,112.8124,112.5554,112.6982,15700.0
2019-11-11 14:00:00,118.43,118.95,118.38,118.41,43234.0,112.7077,113.2026,112.6601,112.6887,43234.0
2019-11-11 14:30:00,118.42,118.65,118.34,118.48,21707.0,112.6982,112.9171,112.622,112.7553,21707.0
2019-11-11 15:00:00,118.47,118.47,118.23,118.28,29401.0,112.7458,112.7458,112.5174,112.5649,29401.0
2019-11-11 15:30:00,118.27,118.43,118.03,118.17,106852.0,112.5554,112.7077,112.327,112.4602,106852.0
2019-11-12 09:30:00,118.09,118.95,117.88,118.7,17748.0,112.3841,113.2026,112.1843,112.9646,17748.0
2019-11-12 10:00:00,118.75,119.12,118.67,119.1,19560.0,113.0122,113.3643,112.9361,113.3453,19560.0
2019-11-12 10:30:00,119.07,119.38,118.8,119.14,16682.0,113.3168,113.6118,113.0598,113.3834,16682.0
2019-11-12 11:00:00,119.12,119.43,118.68,118.91,28181.0,113.3643,113.6594,112.9456,113.1645,28181.0
2019-11-12 11:30:00,118.76,118.85,118.54,118.55,9809.0,113.0217,113.1074,112.8124,112.8219,9809.0
2019-11-12 12:00:00,118.54,119.13,118.48,119.08,19351.0,112.8124,113.3739,112.7553,113.3263,19351.0
2019-11-12 12:30:00,119.01,119.13,118.95,119.13,17589.0,113.2597,113.3739,113.2026,113.3739,17589.0
2019-11-12 13:00:00,119.05,119.38,118.98,119.14,12948.0,113.2977,113.6118,113.2311,113.3834,12948.0
2019-11-12 13:30:00,119.14,119.37,119.09,119.35,9549.0,113.3834,113.6023,113.3358,113.5832,9549.0
2019-11-12 14:00:00,119.32,119.32,118.98,119.08,12942.0,113.5547,113.5547,113.2311,113.3263,12942.0
2019-11-12 14:30:00,119.06,119.09,118.41,118.41,60411.0,113.3072,113.3358,112.6887,112.6887,60411.0
2019-11-12 15:00:00,118.42,118.6,118.28,118.44,25722.0,112.6982,112.8695,112.5649,112.7172,25722.0
2019-11-12 15:30:00,118.46,118.76,118.36,118.52,79261.0,112.7362,113.0217,112.6411,112.7933,79261.0
2019-11-13 09:30:00,117.37,117.7,116.65,117.02,37115.0,111.6989,112.013,111.0137,111.3658,37115.0
2019-11-13 10:00:00,117.04,117.67,116.76,116.88,52369.0,111.3848,111.9844,111.1184,111.2326,52369.0
2019-11-13 10:30:00,116.9,117.08,116.29,117.08,77545.0,111.2516,111.4229,110.6711,111.4229,77545.0
2019-11-13 11:00:00,117.08,117.68,117.06,117.59,12872.0,111.4229,111.9939,111.4039,111.9083,12872.0
2019-11-13 11:30:00,117.74,117.98,117.46,117.47,21378.0,112.051,112.2794,111.7846,111.7941,21378.0
2019-11-13 12:00:00,117.55,117.57,117.06,117.37,17250.0,111.8702,111.8892,111.4039,111.6989,17250.0
2019-11-13 12:30:00,117.46,117.59,117.25,117.35,13788.0,111.7846,111.9083,111.5847,111.6799,13788.0
2019-11-13 13:00:00,117.4,117.43,117.2,117.2,16882.0,111.7275,111.756,111.5371,111.5371,16882.0
2019-11-13 13:30:00,117.14,117.78,117.14,117.29,16017.0,111.48,112.0891,111.48,111.6228,16017.0
2019-11-13 14:00:00,117.32,117.35,116.77,116.92,16869.0,111.6513,111.6799,111.1279,111.2706,16869.0
2019-11-13 14:30:00,116.94,117.06,116.86,116.92,9206.0,111.2897,111.4039,111.2135,111.2706,9206.0
2019-11-13 15:00:00,116.9,117.09,116.88,116.89,14504.0,111.2516,111.4324,111.2326,111.2421,14504.0
2019-11-13 15:30:00,116.87,117.05,116.45,116.53,106730.0,111.2231,111.3944,110.8234,110.8995,106730.0
2019-11-14 09:30:00,116.41,116.75,116.24,116.29,24993.0,110.7853,111.1089,110.6235,110.6711,24993.0
2019-11-14 10:00:00,116.49,116.49,115.82,115.9,88764.0,110.8614,110.8614,110.2238,110.2999,88764.0
2019-11-14 10:30:00,115.89,116.39,115.53,116.36,64992.0,110.2904,110.7663,109.9478,110.7377,64992.0
2019-11-14 11:00:00,116.36,116.53,116.05,116.12,40357.0,110.7377,110.8995,110.4427,110.5093,40357.0
2019-11-14 11:30:00,116.18,116.38,115.63,115.66,17405.0,110.5664,110.7567,110.043,110.0715,17405.0
2019-11-14 12:00:00,115.61,116.14,115.46,116.14,23087.0,110.0239,110.5283,109.8812,110.5283,23087.0
2019-11-14 12:30:00,116.16,116.44,116.14,116.37,19864.0,110.5474,110.8138,110.5283,110.7472,19864.0
2019-11-14 13:00:00,116.36,116.5,116.26,116.26,11740.0,110.7377,110.8709,110.6425,110.6425,11740.0
2019-11-14 13:30:00,116.25,116.49,116.14,116.4,15436.0,110.633,110.8614,110.5283,110.7758,15436.0
2019-11-14 14:00:00,116.35,116.48,116.21,116.3,9965.0,110.7282,110.8519,110.595,110.6806,9965.0
2019-11-14 14:30:00,116.29,116.51,116.29,116.47,12660.0,110.6711,110.8805,110.6711,110.8424,12660.0
2019-11-14 15:00:00,116.47,116.78,116.45,116.72,16988.0,110.8424,111.1374,110.8234,111.0803,16988.0
2019-11-14 15:30:00,116.71,116.87,116.65,116.86,38654.0,111.0708,111.2231,111.0137,111.2135,38654.0
2019-11-15 09:30:00,117.4,117.78,116.11,116.13,52377.0,111.7275,112.0891,110.4998,110.5188,52377.0
2019-11-15 10:00:00,116.09,116.57,115.64,115.74,17156.0,110.4808,110.9376,110.0525,110.1477,17156.0
2019-11-15 10:30:00,115.72,115.99,115.64,115.8,16535.0,110.1286,110.3856,110.0525,110.2048,16535.0
2019-11-15 11:00:00,115.79,116.15,115.72,116.12,15282.0,110.1952,110.5379,110.1286,110.5093,15282.0
2019-11-15 11:30:00,116.15,116.37,116.12,116.34,13070.0,110.5379,110.7472,110.5093,110.7187,13070.0
2019-11-15 12:00:00,116.28,116.47,116.27,116.38,12298.0,110.6616,110.8424,110.6521,110.7567,12298.0
2019-11-15 12:30:00,116.38,116.58,116.36,116.5,10300.0,110.7567,110.9471,110.7377,110.8709,10300.0
2019-11-15 13:00:00,116.47,116.49,116.18,116.2,15730.0,110.8424,110.8614,110.5664,110.5854,15730.0
2019-11-15 13:30:00,116.22,116.25,116.12,116.16,11585.0,110.6045,110.633,110.5093,110.5474,11585.0
2019-11-15 14:00:00,116.15,116.43,116.14,116.22,9600.0,110.5379,110.8043,110.5283,110.6045,9600.0
2019-11-15 14:30:00,116.2,116.26,116.06,116.08,14538.0,110.5854,110.6425,110.4522,110.4712,14538.0
2019-11-15 15:00:00,116.06,116.15,115.87,115.93,22107.0,110.4522,110.5379,110.2714,110.3285,22107.0
2019-11-15 15:30:00,115.94,115.95,115.59,115.72,88171.0,110.338,110.3475,110.0049,110.1286,88171.0
2019-11-18 09:30:00,114.79,116.18,114.79,116.15,19976.0,109.2436,110.5664,109.2436,110.5379,19976.0
2019-11-18 10:00:00,116.23,116.96,115.62,115.82,38606.0,110.614,111.3087,110.0335,110.2238,38606.0
2019-11-18 10:30:00,116.01,116.18,115.69,115.7,14733.0,110.4046,110.5664,110.1001,110.1096,14733.0
2019-11-18 11:00:00,115.64,115.86,115.44,115.81,22883.0,110.0525,110.2619,109.8622,110.2143,22883.0
2019-11-18 11:30:00,115.8,115.8,115.47,115.67,16297.0,110.2048,110.2048,109.8907,110.081,16297.0
2019-11-18 12:00:00,115.67,115.69,115.47,115.5,11736.0,110.081,110.1001,109.8907,109.9193,11736.0
2019-11-18 12:30:00,115.48,115.69,115.47,115.51,7916.0,109.9002,110.1001,109.8907,109.9288,7916.0
2019-11-18 13:00:00,115.5,115.57,115.45,115.45,9331.0,109.9193,109.9859,109.8717,109.8717,9331.0
2019-11-18 13:30:00,115.44,115.77,115.28,115.74,12275.0,109.8622,110.1762,109.7099,110.1477,12275.0
2019-11-18 14:00:00,115.74,115.74,115.52,115.53,9574.0,110.1477,110.1477,109.9383,109.9478,9574.0
2019-11-18 14:30:00,115.55,115.78,115.52,115.76,12804.0,109.9668,110.1857,109.9383,110.1667,12804.0
2019-11-18 15:00:00,115.75,115.85,115.58,115.75,19209.0,110.1572,110.2523,109.9954,110.1572,19209.0
2019-11-18 15:30:00,115.74,116.14,115.74,116.14,52897.0,110.1477,110.5283,110.1477,110.5283,52897.0
2019-11-19 09:30:00,116.9,116.9,115.63,115.95,31416.0,111.2516,111.2516,110.043,110.3475,31416.0
2019-11-19 10:00:00,115.92,116.22,115.6,115.79,26888.0,110.319,110.6045,110.0144,110.1952,26888.0
2019-11-19 10:30:00,115.8,116.07,115.29,115.35,45169.0,110.2048,110.4617,109.7194,109.7765,45169.0
2019-11-19 11:00:00,115.39,115.95,115.34,115.6,25924.0,109.8146,110.3475,109.767,110.0144,25924.0
2019-11-19 11:30:00,115.62,116.0,115.59,115.82,21417.0,110.0335,110.3951,110.0049,110.2238,21417.0
2019-11-19 12:00:00,115.78,115.88,115.57,115.88,22969.0,110.1857,110.2809,109.9859,110.2809,22969.0
2019-11-19 12:30:00,115.85,115.86,115.73,115.83,10836.0,110.2523,110.2619,110.1381,110.2333,10836.0
2019-11-19 13:00:00,115.83,115.84,115.6,115.62,12022.0,110.2333,110.2428,110.0144,110.0335,12022.0
2019-11-19 13:30:00,115.63,115.91,115.61,115.74,17144.0,110.043,110.3094,110.0239,110.1477,17144.0
2019-11-19 14:00:00,115.76,116.13,115.76,116.09,9103.0,110.1667,110.5188,110.1667,110.4808,9103.0
2019-11-19 14:30:00,116.06,116.06,115.87,115.88,13094.0,110.4522,110.4522,110.2714,110.2809,13094.0
2019-11-19 15:00:00,115.86,116.02,115.79,115.81,14926.0,110.2619,110.4141,110.1952,110.2143,14926.0
2019-11-19 15:30:00,115.82,116.29,115.82,116.15,65960.0,110.2238,110.6711,110.2238,110.5379,65960.0
2019-11-20 09:30:00,115.98,115.98,115.13,115.46,30768.0,110.3761,110.3761,109.5671,109.8812,30768.0
2019-11-20 10:00:00,115.46,115.5,114.86,114.93,27352.0,109.8812,109.9193,109.3102,109.3768,27352.0
2019-11-20 10:30:00,114.96,115.84,114.92,115.81,29219.0,109.4054,110.2428,109.3673,110.2143,29219.0
2019-11-20 11:00:00,115.84,116.12,115.71,115.97,21192.0,110.2428,110.5093,110.1191,110.3665,21192.0
2019-11-20 11:30:00,115.93,116.15,115.84,116.01,15331.0,110.3285,110.5379,110.2428,110.4046,15331.0
2019-11-20 12:00:00,116.04,116.04,115.68,115.8,16005.0,110.4332,110.4332,110.0906,110.2048,16005.0
2019-11-20 12:30:00,115.77,115.89,115.25,115.25,18524.0,110.1762,110.2904,109.6813,109.6813,18524.0
2019-11-20 13:00:00,115.34,115.43,114.63,114.94,14939.0,109.767,109.8526,109.0913,109.3863,14939.0
2019-11-20 13:30:00,114.86,115.24,114.72,115.02,13225.0,109.3102,109.6718,109.1769,109.4625,13225.0
2019-11-20 14:00:00,115.03,115.22,115.01,115.11,14900.0,109.472,109.6528,109.4529,109.5481,14900.0
2019-11-20 14:30:00,115.12,115.3,115.06,115.18,15943.0,109.5576,109.7289,109.5005,109.6147,15943.0
2019-11-20 15:00:00,115.17,115.43,115.09,115.4,30741.0,109.6052,109.8526,109.5291,109.8241,30741.0
2019-11-20 15:30:00,115.4,115.58,115.18,115.36,57678.0,109.8241,109.9954,109.6147,109.786,57678.0
2019-11-21 09:30:00,115.45,115.72,115.21,115.23,7695.0,109.8717,110.1286,109.6433,109.6623,7695.0
2019-11-21 10:00:00,115.29,115.37,114.57,115.06,8793.0,109.7194,109.7955,109.0342,109.5005,8793.0
2019-11-21 10:30:00,115.14,115.74,115.14,115.49,13868.0,109.5767,110.1477,109.5767,109.9097,13868.0
2019-11-21 11:00:00,115.47,115.66,115.18,115.44,19746.0,109.8907,110.0715,109.6147,109.8622,19746.0
2019-11-21 11:30:00,115.41,115.57,115.23,115.44,24193.0,109.8336,109.9859,109.6623,109.8622,24193.0
2019-11-21 12:00:00,115.46,115.93,115.41,115.7,15091.0,109.8812,110.3285,109.8336,110.1096,15091.0
2019-11-21 12:30:00,115.73,116.1,115.73,115.93,8358.0,110.1381,110.4903,110.1381,110.3285,8358.0
2019-11-21 13:00:00,115.93,116.17,115.93,116.0,18581.0,110.3285,110.5569,110.3285,110.3951,18581.0
2019-11-21 13:30:00,115.96,116.11,115.89,115.89,11942.0,110.357,110.4998,110.2904,110.2904,11942.0
2019-11-21 14:00:00,115.87,116.05,115.72,116.01,11051.0,110.2714,110.4427,110.1286,110.4046,11051.0
2019-11-21 14:30:00,116.0,116.19,115.82,116.13,27489.0,110.3951,110.5759,110.2238,110.5188,27489.0
2019-11-21 15:00:00,116.16,116.2,115.84,115.85,42358.0,110.5474,110.5854,110.2428,110.2523,42358.0
2019-11-21 15:30:00,115.85,115.9,115.64,115.81,57415.0,110.2523,110.2999,110.0525,110.2143,57415.0
2019-11-22 09:30:00,116.01,116.73,115.74,116.49,11577.0,110.4046,111.0898,110.1477,110.8614,11577.0
2019-11-22 10:00:00,116.43,116.55,115.95,115.98,13951.0,110.8043,110.9185,110.3475,110.3761,13951.0
2019-11-22 10:30:00,115.9,116.13,115.77,116.02,11670.0,110.2999,110.5188,110.1762,110.4141,11670.0
2019-11-22 11:00:00,116.03,116.08,115.52,115.65,12540.0,110.4237,110.4712,109.9383,110.062,12540.0
2019-11-22 11:30:00,115.61,116.08,115.6,115.98,27675.0,110.0239,110.4712,110.0144,110.3761,27675.0
2019-11-22 12:00:00,116.06,116.22,115.83,116.16,19989.0,110.4522,110.6045,110.2333,110.5474,19989.0
2019-11-22 12:30:00,116.17,116.28,116.06,116.25,10900.0,110.5569,110.6616,110.4522,110.633,10900.0
2019-11-22 13:00:00,116.31,116.53,116.3,116.5,6100.0,110.6901,110.8995,110.6806,110.8709,6100.0
2019-11-22 13:30:00,116.46,116.54,116.26,116.32,7399.0,110.8329,110.909,110.6425,110.6996,7399.0
2019-11-22 14:00:00,116.29,116.5,116.29,116.5,6606.0,110.6711,110.8709,110.6711,110.8709,6606.0
2019-11-22 14:30:00,116.48,116.62,116.34,116.49,14024.0,110.8519,110.9851,110.7187,110.8614,14024.0
2019-11-22 15:00:00,116.53,116.64,116.49,116.58,11635.0,110.8995,111.0042,110.8614,110.9471,11635.0
2019-11-22 15:30:00,116.57,116.68,116.11,116.32,69133.0,110.9376,111.0422,110.4998,110.6996,69133.0
2019-11-25 09:30:00,116.56,117.24,116.37,116.87,15760.0,110.928,111.5752,110.7472,111.2231,15760.0
2019-11-25 10:00:00,116.91,118.01,116.85,118.01,23169.0,111.2611,112.308,111.204,112.308,23169.0
2019-11-25 10:30:00,117.92,118.18,117.69,117.69,11815.0,112.2223,112.4698,112.0034,112.0034,11815.0
2019-11-25 11:00:00,117.74,117.93,117.53,117.54,15079.0,112.051,112.2318,111.8512,111.8607,15079.0
2019-11-25 11:30:00,117.54,117.93,117.35,117.89,22621.0,111.8607,112.2318,111.6799,112.1938,22621.0
2019-11-25 12:00:00,117.91,118.01,117.72,117.78,12410.0,112.2128,112.308,112.032,112.0891,12410.0
2019-11-25 12:30:00,117.82,117.95,117.7,117.76,6957.0,112.1272,112.2509,112.013,112.0701,6957.0
2019-11-25 13:00:00,117.77,118.17,117.77,117.88,13763.0,112.0796,112.4602,112.0796,112.1843,13763.0
2019-11-25 13:30:00,117.86,117.95,117.63,117.74,9748.0,112.1652,112.2509,111.9463,112.051,9748.0
2019-11-25 14:00:00,117.78,117.91,117.56,117.75,13157.0,112.0891,112.2128,111.8797,112.0605,13157.0
2019-11-25 14:30:00,117.79,117.81,117.51,117.61,11824.0,112.0986,112.1176,111.8321,111.9273,11824.0
2019-11-25 15:00:00,117.61,117.7,117.42,117.63,15978.0,111.9273,112.013,111.7465,111.9463,15978.0
2019-11-25 15:30:00,117.62,117.7,117.25,117.35,60113.0,111.9368,112.013,111.5847,111.6799,60113.0
2019-11-26 09:30:00,117.68,117.72,116.77,117.56,28304.0,111.9939,112.032,111.1279,111.8797,28304.0
2019-11-26 10:00:00,117.49,118.17,117.4,118.14,24752.0,111.8131,112.4602,111.7275,112.4317,24752.0
2019-11-26 10:30:00,118.19,118.29,117.94,118.11,12744.0,112.4793,112.5745,112.2414,112.4031,12744.0
2019-11-26 11:00:00,118.26,118.26,117.92,118.09,5934.0,112.5459,112.5459,112.2223,112.3841,5934.0
2019-11-26 11:30:00,118.08,118.14,117.92,118.11,7409.0,112.3746,112.4317,112.2223,112.4031,7409.0
2019-11-26 12:00:00,118.11,118.36,118.1,118.25,5963.0,112.4031,112.6411,112.3936,112.5364,5963.0
2019-11-26 12:30:00,118.23,118.28,118.1,118.1,11300.0,112.5174,112.5649,112.3936,112.3936,11300.0
2019-11-26 13:00:00,118.07,118.11,117.42,117.63,43073.0,112.3651,112.4031,111.7465,111.9463,43073.0
2019-11-26 13:30:00,117.62,117.74,117.54,117.56,11600.0,111.9368,112.051,111.8607,111.8797,11600.0
2019-11-26 14:00:00,117.59,118.03,117.56,118.0,6000.0,111.9083,112.327,111.8797,112.2985,6000.0
2019-11-26 14:30:00,117.95,118.07,117.79,117.97,7428.0,112.2509,112.3651,112.0986,112.2699,7428.0
2019-11-26 15:00:00,118.03,118.03,117.64,117.64,14564.0,112.327,112.327,111.9559,111.9559,14564.0
2019-11-26 15:30:00,117.69,117.83,117.4,117.51,70666.0,112.0034,112.1367,111.7275,111.8321,70666.0
2019-11-27 09:30:00,117.51,117.89,117.02,117.02,13348.0,111.8321,112.1938,111.3658,111.3658,13348.0
2019-11-27 10:00:00,117.02,117.02,116.5,116.64,18696.0,111.3658,111.3658,110.8709,111.0042,18696.0
2019-11-27 10:30:00,116.62,116.64,115.92,116.36,20045.0,110.9851,111.0042,110.319,110.7377,20045.0
2019-11-27 11:00:00,116.34,116.4,116.05,116.39,10919.0,110.7187,110.7758,110.4427,110.7663,10919.0
2019-11-27 11:30:00,116.42,116.62,116.23,116.23,9337.0,110.7948,110.9851,110.614,110.614,9337.0
2019-11-27 12:00:00,116.19,116.45,116.19,116.21,11918.0,110.5759,110.8234,110.5759,110.595,11918.0
2019-11-27 12:30:00,116.18,116.35,116.16,116.35,9693.0,110.5664,110.7282,110.5474,110.7282,9693.0
2019-11-27 13:00:00,116.35,116.73,116.32,116.46,9239.0,110.7282,111.0898,110.6996,110.8329,9239.0
2019-11-27 13:30:00,116.46,116.61,116.42,116.49,7681.0,110.8329,110.9756,110.7948,110.8614,7681.0
2019-11-27 14:00:00,116.52,116.54,116.16,116.18,13528.0,110.89,110.909,110.5474,110.5664,13528.0
2019-11-27 14:30:00,116.18,116.32,116.11,116.23,11283.0,110.5664,110.6996,110.4998,110.614,11283.0
2019-11-27 15:00:00,116.24,116.69,116.19,116.69,9586.0,110.6235,111.0518,110.5759,111.0518,9586.0
2019-11-27 15:30:00,116.69,116.71,116.48,116.64,40030.0,111.0518,111.0708,110.8519,111.0042,40030.0
2019-11-29 09:30:00,116.61,116.98,116.22,116.98,5093.0,110.9756,111.3277,110.6045,111.3277,5093.0
2019-11-29 10:00:00,116.93,116.99,116.63,116.88,13125.0,111.2802,111.3373,110.9947,111.2326,13125.0
2019-11-29 10:30:00,116.83,117.06,116.42,116.61,6977.0,111.185,111.4039,110.7948,110.9756,6977.0
2019-11-29 11:00:00,116.61,116.61,116.32,116.6,8815.0,110.9756,110.9756,110.6996,110.9661,8815.0
2019-11-29 11:30:00,116.62,116.66,116.09,116.14,10200.0,110.9851,111.0232,110.4808,110.5283,10200.0
2019-11-29 12:00:00,116.13,116.21,116.0,116.0,9909.0,110.5188,110.595,110.3951,110.3951,9909.0
2019-11-29 12:30:00,115.99,116.06,115.36,115.63,20673.0,110.3856,110.4522,109.786,110.043,20673.0
2019-12-02 09:30:00,115.95,116.9,115.61,116.53,32938.0,110.3475,111.2516,110.0239,110.8995,32938.0
2019-12-02 10:00:00,116.37,116.4,115.4,115.5,43833.0,110.7472,110.7758,109.8241,109.9193,43833.0
2019-12-02 10:30:00,115.58,115.89,115.22,115.38,17846.0,109.9954,110.2904,109.6528,109.8051,17846.0
2019-12-02 11:00:00,115.51,115.88,115.37,115.73,19300.0,109.9288,110.2809,109.7955,110.1381,19300.0
2019-12-02 11:30:00,115.73,115.81,115.39,115.51,68188.0,110.1381,110.2143,109.8146,109.9288,68188.0
2019-12-02 12:00:00,115.58,115.59,114.97,115.05,20309.0,109.9954,110.0049,109.4149,109.491,20309.0
2019-12-02 12:30:00,115.09,115.12,114.86,114.95,9551.0,109.5291,109.5576,109.3102,109.3958,9551.0
2019-12-02 13:00:00,114.95,115.2,114.95,115.09,7491.0,109.3958,109.6338,109.3958,109.5291,7491.0
2019-12-02 13:30:00,115.05,115.17,114.94,114.94,14700.0,109.491,109.6052,109.3863,109.3863,14700.0
2019-12-02 14:00:00,114.91,115.14,114.82,115.02,17151.0,109.3578,109.5767,109.2721,109.4625,17151.0
2019-12-02 14:30:00,115.02,115.36,115.02,115.29,18744.0,109.4625,109.786,109.4625,109.7194,18744.0
2019-12-02 15:00:00,115.27,115.27,114.82,114.83,80086.0,109.7004,109.7004,109.2721,109.2816,80086.0
2019-12-02 15:30:00,114.83,115.05,114.25,114.35,221932.0,109.2816,109.491,108.7297,108.8248,221932.0
2019-12-03 09:30:00,112.88,113.3,111.68,111.88,59275.0,107.4259,107.8256,106.2838,106.4742,59275.0
2019-12-03 10:00:00,111.95,112.35,111.41,112.22,67762.0,106.5408,106.9215,106.0269,106.7977,67762.0
2019-12-03 10:30:00,112.2,112.43,112.03,112.25,29366.0,106.7787,106.9976,106.6169,106.8263,29366.0
2019-12-03 11:00:00,112.21,112.26,111.62,111.64,33598.0,106.7882,106.8358,106.2267,106.2458,33598.0
2019-12-03 11:30:00,111.65,111.81,111.4,111.62,41923.0,106.2553,106.4076,106.0174,106.2267,41923.0
2019-12-03 12:00:00,111.62,111.82,111.55,111.55,55717.0,106.2267,106.4171,106.1601,106.1601,55717.0
2019-12-03 12:30:00,111.54,111.87,111.47,111.72,22543.0,106.1506,106.4647,106.084,106.3219,22543.0
2019-12-03 13:00:00,111.75,111.79,111.63,111.75,43546.0,106.3505,106.3885,106.2363,106.3505,43546.0
2019-12-03 13:30:00,111.8,112.02,111.64,111.99,37272.0,106.398,106.6074,106.2458,106.5789,37272.0
2019-12-03 14:00:00,111.99,112.07,111.69,111.74,25365.0,106.5789,106.655,106.2934,106.3409,25365.0
2019-12-03 14:30:00,111.76,111.91,111.68,111.7,23463.0,106.36,106.5027,106.2838,106.3029,23463.0
2019-12-03 15:00:00,111.72,111.81,111.56,111.75,29441.0,106.3219,106.4076,106.1696,106.3505,29441.0
2019-12-03 15:30:00,111.77,111.85,111.55,111.61,112458.0,106.3695,106.4456,106.1601,106.2172,112458.0
2019-12-04 09:30:00,111.35,112.89,111.35,112.49,46162.0,105.9698,107.4354,105.9698,107.0547,46162.0
2019-12-04 10:00:00,112.51,112.62,112.01,112.28,40815.0,107.0737,107.1784,106.5979,106.8548,40815.0
2019-12-04 10:30:00,112.29,112.29,111.6,111.92,21609.0,106.8644,106.8644,106.2077,106.5122,21609.0
2019-12-04 11:00:00,112.07,112.12,111.46,111.55,21556.0,106.655,106.7026,106.0745,106.1601,21556.0
2019-12-04 11:30:00,111.57,111.81,111.45,111.71,33856.0,106.1791,106.4076,106.0649,106.3124,33856.0
2019-12-04 12:00:00,111.72,112.18,111.71,112.05,38045.0,106.3219,106.7597,106.3124,106.636,38045.0
2019-12-04 12:30:00,112.11,112.22,111.94,112.22,38183.0,106.6931,106.7977,106.5313,106.7977,38183.0
2019-12-04 13:00:00,112.22,112.64,112.21,112.25,56528.0,106.7977,107.1974,106.7882,106.8263,56528.0
2019-12-04 13:30:00,112.25,112.46,112.12,112.41,28801.0,106.8263,107.0261,106.7026,106.9786,28801.0
2019-12-04 14:00:00,112.41,112.54,112.39,112.47,43206.0,106.9786,107.1023,106.9595,107.0357,43206.0
2019-12-04 14:30:00,112.49,112.51,112.33,112.37,25238.0,107.0547,107.0737,106.9024,106.9405,25238.0
2019-12-04 15:00:00,112.37,112.53,112.27,112.33,53315.0,106.9405,107.0928,106.8453,106.9024,53315.0
2019-12-04 15:30:00,112.36,112.43,111.67,111.79,179524.0,106.931,106.9976,106.2743,106.3885,179524.0
2019-12-05 09:30:00,112.21,112.86,111.92,112.0,16697.0,106.7882,107.4068,106.5122,106.5884,16697.0
2019-12-05 10:00:00,111.99,112.13,111.69,111.84,10617.0,106.5789,106.7121,106.2934,106.4361,10617.0
2019-12-05 10:30:00,111.89,112.56,111.83,112.52,22504.0,106.4837,107.1213,106.4266,107.0832,22504.0
2019-12-05 11:00:00,112.57,112.65,112.45,112.53,52644.0,107.1308,107.207,107.0166,107.0928,52644.0
2019-12-05 11:30:00,112.52,112.61,112.48,112.55,13253.0,107.0832,107.1689,107.0452,107.1118,13253.0
2019-12-05 12:00:00,112.53,112.95,112.5,112.92,16830.0,107.0928,107.4925,107.0642,107.4639,16830.0
2019-12-05 12:30:00,112.89,113.02,112.73,113.01,10811.0,107.4354,107.5591,107.2831,107.5496,10811.0
2019-12-05 13:00:00,113.02,113.28,112.77,113.09,212995.0,107.5591,107.8065,107.3212,107.6257,212995.0
2019-12-05 13:30:00,113.15,113.28,113.01,113.01,14582.0,107.6828,107.8065,107.5496,107.5496,14582.0
2019-12-05 14:00:00,113.0,113.06,112.86,113.0,13730.0,107.5401,107.5972,107.4068,107.5401,13730.0
2019-12-05 14:30:00,112.99,113.08,112.74,112.77,24698.0,107.5305,107.6162,107.2926,107.3212,24698.0
2019-12-05 15:00:00,112.91,113.27,112.86,113.23,50778.0,107.4544,107.797,107.4068,107.7589,50778.0
2019-12-05 15:30:00,113.23,113.52,113.15,113.48,170524.0,107.7589,108.0349,107.6828,107.9969,170524.0
2019-12-06 09:30:00,114.17,115.89,114.17,115.08,47198.0,108.6535,110.2904,108.6535,109.5196,47198.0
2019-12-06 10:00:00,115.11,115.3,114.92,115.13,12375.0,109.5481,109.7289,109.3673,109.5671,12375.0
2019-12-06 10:30:00,115.06,115.09,114.55,114.64,11337.0,109.5005,109.5291,109.0152,109.1008,11337.0
2019-12-06 11:00:00,114.69,115.22,114.63,114.95,25582.0,109.1484,109.6528,109.0913,109.3958,25582.0
2019-12-06 11:30:00,114.93,115.04,114.4,114.54,16076.0,109.3768,109.4815,108.8724,109.0056,16076.0
2019-12-06 12:00:00,114.52,114.62,114.39,114.6,11124.0,108.9866,109.0818,108.8629,109.0627,11124.0
2019-12-06 12:30:00,114.64,114.75,114.56,114.63,8830.0,109.1008,109.2055,109.0247,109.0913,8830.0
2019-12-06 13:00:00,114.61,114.62,114.29,114.35,13229.0,109.0723,109.0818,108.7677,108.8248,13229.0
2019-12-06 13:30:00,114.34,114.37,114.17,114.18,8700.0,108.8153,108.8439,108.6535,108.663,8700.0
2019-12-06 14:00:00,114.18,114.46,114.02,114.46,23258.0,108.663,108.9295,108.5108,108.9295,23258.0
2019-12-06 14:30:00,114.42,114.74,114.41,114.71,12710.0,108.8914,109.196,108.8819,109.1674,12710.0
2019-12-06 15:00:00,114.69,114.7,114.51,114.57,28301.0,109.1484,109.1579,108.9771,109.0342,28301.0
2019-12-06 15:30:00,114.55,114.66,114.33,114.46,57812.0,109.0152,109.1198,108.8058,108.9295,57812.0
2019-12-09 09:30:00,115.0,115.42,114.31,114.76,93973.0,109.4434,109.8431,108.7868,109.215,93973.0
2019-12-09 10:00:00,114.88,115.2,114.66,115.0,37755.0,109.3292,109.6338,109.1198,109.4434,37755.0
2019-12-09 10:30:00,114.96,115.21,114.8,114.85,16007.0,109.4054,109.6433,109.2531,109.3007,16007.0
2019-12-09 11:00:00,114.83,114.87,114.25,114.48,57615.0,109.2816,109.3197,108.7297,108.9485,57615.0
2019-12-09 11:30:00,114.51,114.9,114.51,114.86,11678.0,108.9771,109.3482,108.9771,109.3102,11678.0
2019-12-09 12:00:00,114.88,115.05,114.84,114.99,10305.0,109.3292,109.491,109.2911,109.4339,10305.0
2019-12-09 12:30:00,114.93,115.01,114.86,114.88,8105.0,109.3768,109.4529,109.3102,109.3292,8105.0
2019-12-09 13:00:00,114.88,115.09,114.86,115.02,6951.0,109.3292,109.5291,109.3102,109.4625,6951.0
2019-12-09 13:30:00,115.07,115.1,114.92,114.97,10211.0,109.51,109.5386,109.3673,109.4149,10211.0
2019-12-09 14:00:00,114.95,114.98,114.65,114.67,13456.0,109.3958,109.4244,109.1103,109.1294,13456.0
2019-12-09 14:30:00,114.68,114.86,114.62,114.66,10495.0,109.1389,109.3102,109.0818,109.1198,10495.0
2019-12-09 15:00:00,114.69,114.74,114.46,114.71,76309.0,109.1484,109.196,108.9295,109.1674,76309.0
2019-12-09 15:30:00,114.71,114.8,114.47,114.51,69240.0,109.1674,109.2531,108.939,108.9771,69240.0
2019-12-10 09:30:00,114.59,114.59,113.65,113.77,12363.0,109.0532,109.0532,108.1586,108.2728,12363.0
2019-12-10 10:00:00,113.88,114.45,113.67,114.4,12579.0,108.3775,108.92,108.1777,108.8724,12579.0
2019-12-10 10:30:00,114.4,114.4,113.85,114.13,11336.0,108.8724,108.8724,108.349,108.6155,11336.0
2019-12-10 11:00:00,114.09,114.39,113.79,113.82,19764.0,108.5774,108.8629,108.2919,108.3204,19764.0
2019-12-10 11:30:00,113.83,113.99,113.52,113.56,6884.0,108.33,108.4822,108.0349,108.073,6884.0
2019-12-10 12:00:00,113.53,113.63,113.31,113.33,15254.0,108.0444,108.1396,107.8351,107.8541,15254.0
2019-12-10 12:30:00,113.33,113.39,112.74,112.89,26142.0,107.8541,107.9112,107.2926,107.4354,26142.0
2019-12-10 13:00:00,112.88,113.0,112.75,112.94,22422.0,107.4259,107.5401,107.3021,107.483,22422.0
2019-12-10 13:30:00,112.96,113.03,112.81,113.0,11253.0,107.502,107.5686,107.3592,107.5401,11253.0
2019-12-10 14:00:00,112.97,113.45,112.94,113.43,17266.0,107.5115,107.9683,107.483,107.9493,17266.0
2019-12-10 14:30:00,113.41,113.56,113.32,113.44,33514.0,107.9302,108.073,107.8446,107.9588,33514.0
2019-12-10 15:00:00,113.47,113.6,113.42,113.42,29637.0,107.9873,108.1111,107.9398,107.9398,29637.0
2019-12-10 15:30:00,113.43,113.43,112.87,113.01,101872.0,107.9493,107.9493,107.4163,107.5496,101872.0
2019-12-11 09:30:00,113.06,113.73,112.81,113.68,12941.0,107.5972,108.2348,107.3592,108.1872,12941.0
2019-12-11 10:00:00,113.72,113.73,113.17,113.41,14678.0,108.2253,108.2348,107.7018,107.9302,14678.0
2019-12-11 10:30:00,113.42,113.42,112.72,112.72,26674.0,107.9398,107.9398,107.2736,107.2736,26674.0
2019-12-11 11:00:00,112.75,112.76,112.2,112.2,23856.0,107.3021,107.3117,106.7787,106.7787,23856.0
2019-12-11 11:30:00,112.25,112.28,111.84,111.88,22388.0,106.8263,106.8548,106.4361,106.4742,22388.0
2019-12-11 12:00:00,111.92,111.98,111.72,111.74,14241.0,106.5122,106.5693,106.3219,106.3409,14241.0
2019-12-11 12:30:00,111.75,111.9,111.48,111.58,35590.0,106.3505,106.4932,106.0935,106.1887,35590.0
2019-12-11 13:00:00,111.6,111.8,111.47,111.78,55317.0,106.2077,106.398,106.084,106.379,55317.0
2019-12-11 13:30:00,111.78,111.91,111.5,111.79,155167.0,106.379,106.5027,106.1125,106.3885,155167.0
2019-12-11 14:00:00,111.79,111.91,111.7,111.81,49860.0,106.3885,106.5027,106.3029,106.4076,49860.0
2019-12-11 14:30:00,111.82,111.88,111.64,111.79,29114.0,106.4171,106.4742,106.2458,106.3885,29114.0
2019-12-11 15:00:00,111.77,112.05,111.67,111.75,195807.0,106.3695,106.636,106.2743,106.3505,195807.0
2019-12-11 15:30:00,111.77,111.84,111.4,111.41,161726.0,106.3695,106.4361,106.0174,106.0269,161726.0
2019-12-12 09:30:00,111.4,112.21,110.81,112.0,196955.0,106.0174,106.7882,105.4559,106.5884,196955.0
2019-12-12 10:00:00,112.0,113.19,111.99,113.17,196863.0,106.5884,107.7209,106.5789,107.7018,196863.0
2019-12-12 10:30:00,113.1,113.29,112.94,113.08,80157.0,107.6352,107.816,107.483,107.6162,80157.0
2019-12-12 11:00:00,113.1,113.18,112.69,112.75,67613.0,107.6352,107.7114,107.245,107.3021,67613.0
2019-12-12 11:30:00,112.71,112.91,112.47,112.56,27004.0,107.2641,107.4544,107.0357,107.1213,27004.0
2019-12-12 12:00:00,112.58,112.58,112.29,112.4,27138.0,107.1403,107.1403,106.8644,106.969,27138.0
2019-12-12 12:30:00,112.35,112.51,112.17,112.17,70408.0,106.9215,107.0737,106.7502,106.7502,70408.0
2019-12-12 13:00:00,112.23,112.36,112.09,112.16,103772.0,106.8073,106.931,106.674,106.7406,103772.0
2019-12-12 13:30:00,112.15,112.17,111.95,112.06,86835.0,106.7311,106.7502,106.5408,106.6455,86835.0
2019-12-12 14:00:00,112.08,112.55,112.01,112.41,44696.0,106.6645,107.1118,106.5979,106.9786,44696.0
2019-12-12 14:30:00,112.43,112.88,112.33,112.46,112743.0,106.9976,107.4259,106.9024,107.0261,112743.0
2019-12-12 15:00:00,112.52,112.95,112.45,112.7,88742.0,107.0832,107.4925,107.0166,107.2545,88742.0
2019-12-12 15:30:00,112.77,112.77,112.32,112.48,122476.0,107.3212,107.3212,106.8929,107.0452,122476.0
2019-12-13 09:30:00,112.67,113.67,112.23,113.63,46419.0,107.226,108.1777,106.8073,108.1396,46419.0
2019-12-13 10:00:00,113.63,115.92,113.59,115.09,73052.0,108.1396,110.319,108.1015,109.5291,73052.0
2019-12-13 10:30:00,114.94,115.03,113.63,113.69,86013.0,109.3863,109.472,108.1396,108.1967,86013.0
2019-12-13 11:00:00,113.72,114.16,113.59,113.74,39985.0,108.2253,108.644,108.1015,108.2443,39985.0
2019-12-13 11:30:00,113.79,114.12,113.76,114.03,32627.0,108.2919,108.6059,108.2633,108.5203,32627.0
2019-12-13 12:00:00,114.07,114.11,113.62,113.82,12298.0,108.5584,108.5964,108.1301,108.3204,12298.0
2019-12-13 12:30:00,113.83,113.87,113.54,113.78,15466.0,108.33,108.368,108.054,108.2824,15466.0
2019-12-13 13:00:00,113.8,113.87,113.62,113.65,21588.0,108.3014,108.368,108.1301,108.1586,21588.0
2019-12-13 13:30:00,113.7,113.7,113.11,113.15,17581.0,108.2062,108.2062,107.6447,107.6828,17581.0
2019-12-13 14:00:00,113.21,113.31,113.08,113.21,18037.0,107.7399,107.8351,107.6162,107.7399,18037.0
2019-12-13 14:30:00,113.26,113.29,113.01,113.19,18722.0,107.7875,107.816,107.5496,107.7209,18722.0
2019-12-13 15:00:00,113.17,113.21,112.98,113.06,28268.0,107.7018,107.7399,107.521,107.5972,28268.0
2019-12-13 15:30:00,113.08,113.43,112.91,113.04,96869.0,107.6162,107.9493,107.4544,107.5781,96869.0
2019-12-16 09:30:00,112.96,113.6,112.45,113.43,253513.0,107.502,108.1111,107.0166,107.9493,253513.0
2019-12-16 10:00:00,113.48,113.75,113.19,113.48,27919.0,107.9969,108.2538,107.7209,107.9969,27919.0
2019-12-16 10:30:00,113.46,113.66,113.34,113.43,20941.0,107.9778,108.1682,107.8636,107.9493,20941.0
2019-12-16 11:00:00,113.43,113.56,113.24,113.5,22756.0,107.9493,108.073,107.7685,108.0159,22756.0
2019-12-16 11:30:00,113.5,113.66,113.33,113.39,13697.0,108.0159,108.1682,107.8541,107.9112,13697.0
2019-12-16 12:00:00,113.34,113.5,113.14,113.46,20766.0,107.8636,108.0159,107.6733,107.9778,20766.0
2019-12-16 12:30:00,113.47,113.83,113.42,113.83,38834.0,107.9873,108.33,107.9398,108.33,38834.0
2019-12-16 13:00:00,113.86,114.45,113.85,114.25,36353.0,108.3585,108.92,108.349,108.7297,36353.0
2019-12-16 13:30:00,114.31,114.65,114.18,114.56,23783.0,108.7868,109.1103,108.663,109.0247,23783.0
2019-12-16 14:00:00,114.56,114.56,113.98,114.03,14796.0,109.0247,109.0247,108.4727,108.5203,14796.0
2019-12-16 14:30:00,113.98,114.12,113.89,113.95,39692.0,108.4727,108.6059,108.3871,108.4442,39692.0
2019-12-16 15:00:00,113.93,114.19,113.81,114.06,26275.0,108.4251,108.6726,108.3109,108.5488,26275.0
2019-12-16 15:30:00,114.1,114.59,113.97,114.52,190545.0,108.5869,109.0532,108.4632,108.9866,190545.0
2019-12-17 09:30:00,114.73,115.48,112.5,115.29,152957.0,109.1865,109.9002,107.0642,109.7194,152957.0
2019-12-17 10:00:00,115.23,115.35,114.63,115.0,125065.0,109.6623,109.7765,109.0913,109.4434,125065.0
2019-12-17 10:30:00,115.0,115.08,114.71,114.77,35126.0,109.4434,109.5196,109.1674,109.2245,35126.0
2019-12-17 11:00:00,114.75,114.93,114.63,114.85,29279.0,109.2055,109.3768,109.0913,109.3007,29279.0
2019-12-17 11:30:00,114.85,115.11,114.74,115.11,14994.0,109.3007,109.5481,109.196,109.5481,14994.0
2019-12-17 12:00:00,115.09,115.09,114.94,115.03,17731.0,109.5291,109.5291,109.3863,109.472,17731.0
2019-12-17 12:30:00,115.02,115.07,114.68,115.03,28059.0,109.4625,109.51,109.1389,109.472,28059.0
2019-12-17 13:00:00,115.0,115.07,114.93,115.0,21694.0,109.4434,109.51,109.3768,109.4434,21694.0
2019-12-17 13:30:00,115.0,115.02,114.66,114.82,62336.0,109.4434,109.4625,109.1198,109.2721,62336.0
2019-12-17 14:00:00,114.76,114.85,114.71,114.79,23153.0,109.215,109.3007,109.1674,109.2436,23153.0
2019-12-17 14:30:00,114.78,114.84,114.72,114.79,20390.0,109.234,109.2911,109.1769,109.2436,20390.0
2019-12-17 15:00:00,114.76,114.83,114.72,114.79,24143.0,109.215,109.2816,109.1769,109.2436,24143.0
2019-12-17 15:30:00,114.79,114.81,114.48,114.6,133459.0,109.2436,109.2626,108.9485,109.0627,133459.0
2019-12-18 09:30:00,114.53,114.53,114.0,114.48,46046.0,108.9961,108.9961,108.4917,108.9485,46046.0
2019-12-18 10:00:00,114.45,114.54,113.56,113.88,77738.0,108.92,109.0056,108.073,108.3775,77738.0
2019-12-18 10:30:00,113.9,114.4,113.9,114.37,55795.0,108.3966,108.8724,108.3966,108.8439,55795.0
2019-12-18 11:00:00,114.35,114.8,114.26,114.71,19177.0,108.8248,109.2531,108.7392,109.1674,19177.0
2019-12-18 11:30:00,114.71,115.07,114.69,115.06,10388.0,109.1674,109.51,109.1484,109.5005,10388.0
2019-12-18 12:00:00,115.08,115.16,114.84,114.88,8953.0,109.5196,109.5957,109.2911,109.3292,8953.0
2019-12-18 12:30:00,114.86,115.14,114.85,115.04,31128.0,109.3102,109.5767,109.3007,109.4815,31128.0
2019-12-18 13:00:00,115.03,115.24,115.0,115.17,43138.0,109.472,109.6718,109.4434,109.6052,43138.0
2019-12-18 13:30:00,115.18,115.53,115.16,115.19,43330.0,109.6147,109.9478,109.5957,109.6242,43330.0
2019-12-18 14:00:00,115.21,115.41,115.18,115.25,16264.0,109.6433,109.8336,109.6147,109.6813,16264.0
2019-12-18 14:30:00,115.26,115.37,115.18,115.29,17124.0,109.6909,109.7955,109.6147,109.7194,17124.0
2019-12-18 15:00:00,115.27,115.7,115.23,115.62,31311.0,109.7004,110.1096,109.6623,110.0335,31311.0
2019-12-18 15:30:00,115.62,115.65,115.39,115.49,69409.0,110.0335,110.062,109.8146,109.9097,69409.0
2019-12-19 09:30:00,115.58,115.8,114.95,115.73,16311.0,109.9954,110.2048,109.3958,110.1381,16311.0
2019-12-19 10:00:00,115.68,116.11,115.54,115.72,42558.0,110.0906,110.4998,109.9573,110.1286,42558.0
2019-12-19 10:30:00,115.75,115.95,115.51,115.58,50578.0,110.1572,110.3475,109.9288,109.9954,50578.0
2019-12-19 11:00:00,115.6,115.63,115.17,115.26,27174.0,110.0144,110.043,109.6052,109.6909,27174.0
2019-12-19 11:30:00,115.26,115.35,115.16,115.26,15393.0,109.6909,109.7765,109.5957,109.6909,15393.0
2019-12-19 12:00:00,115.3,115.55,115.25,115.44,19890.0,109.7289,109.9668,109.6813,109.8622,19890.0
2019-12-19 12:30:00,115.42,115.44,115.31,115.41,11755.0,109.8431,109.8622,109.7384,109.8336,11755.0
2019-12-19 13:00:00,115.44,115.52,115.37,115.5,16199.0,109.8622,109.9383,109.7955,109.9193,16199.0
2019-12-19 13:30:00,115.49,115.63,115.34,115.6,24842.0,109.9097,110.043,109.767,110.0144,24842.0
2019-12-19 14:00:00,115.59,115.85,115.55,115.78,46720.0,110.0049,110.2523,109.9668,110.1857,46720.0
2019-12-19 14:30:00,115.76,115.76,115.45,115.56,23365.0,110.1667,110.1667,109.8717,109.9764,23365.0
2019-12-19 15:00:00,115.54,115.56,115.23,115.27,73224.0,109.9573,109.9764,109.6623,109.7004,73224.0
2019-12-19 15:30:00,115.29,115.55,115.22,115.51,91358.0,109.7194,109.9668,109.6528,109.9288,91358.0
2019-12-20 09:30:00,116.1,116.1,114.98,115.42,278625.0,110.4903,110.4903,109.4244,109.8431,278625.0
2019-12-20 10:00:00,115.38,115.87,115.3,115.87,26577.0,109.8051,110.2714,109.7289,110.2714,26577.0
2019-12-20 10:30:00,115.86,116.34,115.84,116.27,28634.0,110.2619,110.7187,110.2428,110.6521,28634.0
2019-12-20 11:00:00,116.22,116.27,115.94,116.02,37141.0,110.6045,110.6521,110.338,110.4141,37141.0
2019-12-20 11:30:00,116.0,116.08,115.78,115.8,14247.0,110.3951,110.4712,110.1857,110.2048,14247.0
2019-12-20 12:00:00,115.78,116.01,115.71,115.9,14274.0,110.1857,110.4046,110.1191,110.2999,14274.0
2019-12-20 12:30:00,115.92,116.28,115.84,116.26,18604.0,110.319,110.6616,110.2428,110.6425,18604.0
2019-12-20 13:00:00,116.28,116.47,116.19,116.39,35114.0,110.6616,110.8424,110.5759,110.7663,35114.0
2019-12-20 13:30:00,116.41,116.8,116.35,116.75,16002.0,110.7853,111.1564,110.7282,111.1089,16002.0
2019-12-20 14:00:00,116.78,116.92,116.57,116.62,14504.0,111.1374,111.2706,110.9376,110.9851,14504.0
2019-12-20 14:30:00,116.62,116.85,116.54,116.55,43856.0,110.9851,111.204,110.909,110.9185,43856.0
2019-12-20 15:00:00,116.52,116.6,116.27,116.41,60323.0,110.89,110.9661,110.6521,110.7853,60323.0
2019-12-20 15:30:00,116.43,117.19,116.43,116.72,284558.0,110.8043,111.5276,110.8043,111.0803,284558.0
2019-12-23 09:30:00,117.38,117.38,116.1,116.58,26258.0,111.7084,111.7084,110.4903,110.9471,26258.0
2019-12-23 10:00:00,116.55,116.59,116.0,116.05,17424.0,110.9185,110.9566,110.3951,110.4427,17424.0
2019-12-23 10:30:00,116.05,116.5,115.8,116.45,18219.0,110.4427,110.8709,110.2048,110.8234,18219.0
2019-12-23 11:00:00,116.45,116.94,116.45,116.82,29219.0,110.8234,111.2897,110.8234,111.1755,29219.0
2019-12-23 11:30:00,116.83,116.85,116.38,116.64,10445.0,111.185,111.204,110.7567,111.0042,10445.0
2019-12-23 12:00:00,116.62,116.64,116.37,116.48,11912.0,110.9851,111.0042,110.7472,110.8519,11912.0
2019-12-23 12:30:00,116.47,116.74,116.47,116.72,7550.0,110.8424,111.0993,110.8424,111.0803,7550.0
2019-12-23 13:00:00,116.72,117.02,116.72,116.97,13679.0,111.0803,111.3658,111.0803,111.3182,13679.0
2019-12-23 13:30:00,116.94,116.98,116.71,116.74,7699.0,111.2897,111.3277,111.0708,111.0993,7699.0
2019-12-23 14:00:00,116.72,116.93,116.41,116.51,45688.0,111.0803,111.2802,110.7853,110.8805,45688.0
2019-12-23 14:30:00,116.51,116.55,116.24,116.55,39348.0,110.8805,110.9185,110.6235,110.9185,39348.0
2019-12-23 15:00:00,116.54,116.71,116.3,116.36,19325.0,110.909,111.0708,110.6806,110.7377,19325.0
2019-12-23 15:30:00,116.38,116.47,116.1,116.39,66816.0,110.7567,110.8424,110.4903,110.7663,66816.0
2019-12-24 09:30:00,116.37,116.37,115.93,116.12,9802.0,110.7472,110.7472,110.3285,110.5093,9802.0
2019-12-24 10:00:00,116.17,116.22,115.87,116.22,7860.0,110.5569,110.6045,110.2714,110.6045,7860.0
2019-12-24 10:30:00,116.22,116.52,116.03,116.49,9349.0,110.6045,110.89,110.4237,110.8614,9349.0
2019-12-24 11:00:00,116.4,117.01,116.16,116.93,22855.0,110.7758,111.3563,110.5474,111.2802,22855.0
2019-12-24 11:30:00,116.95,116.95,116.47,116.48,7009.0,111.2992,111.2992,110.8424,110.8519,7009.0
2019-12-24 12:00:00,116.49,116.7,116.45,116.59,9805.0,110.8614,111.0613,110.8234,110.9566,9805.0
2019-12-24 12:30:00,116.59,116.59,116.42,116.56,13801.0,110.9566,110.9566,110.7948,110.928,13801.0
2019-12-26 09:30:00,116.95,117.13,116.19,116.25,15500.0,111.2992,111.4705,110.5759,110.633,15500.0
2019-12-26 10:00:00,116.23,116.26,115.91,116.25,11456.0,110.614,110.6425,110.3094,110.633,11456.0
2019-12-26 10:30:00,116.23,116.37,116.22,116.35,4317.0,110.614,110.7472,110.6045,110.7282,4317.0
2019-12-26 11:00:00,116.35,116.42,116.18,116.32,4336.0,110.7282,110.7948,110.5664,110.6996,4336.0
2019-12-26 11:30:00,116.31,116.36,116.17,116.19,6728.0,110.6901,110.7377,110.5569,110.5759,6728.0
2019-12-26 12:00:00,116.24,116.29,116.05,116.17,6209.0,110.6235,110.6711,110.4427,110.5569,6209.0
2019-12-26 12:30:00,116.15,116.49,116.14,116.46,4900.0,110.5379,110.8614,110.5283,110.8329,4900.0
2019-12-26 13:00:00,116.52,116.73,116.47,116.73,5644.0,110.89,111.0898,110.8424,111.0898,5644.0
2019-12-26 13:30:00,116.73,116.88,116.73,116.79,4500.0,111.0898,111.2326,111.0898,111.1469,4500.0
2019-12-26 14:00:00,116.83,116.84,116.51,116.51,3402.0,111.185,111.1945,110.8805,110.8805,3402.0
2019-12-26 14:30:00,116.54,116.75,116.43,116.63,5101.0,110.909,111.1089,110.8043,110.9947,5101.0
2019-12-26 15:00:00,116.66,116.68,116.52,116.58,7013.0,111.0232,111.0422,110.89,110.9471,7013.0
2019-12-26 15:30:00,116.58,116.79,116.55,116.73,37704.0,110.9471,111.1469,110.9185,111.0898,37704.0
2019-12-27 09:30:00,116.75,116.75,116.31,116.46,5937.0,111.1089,111.1089,110.6901,110.8329,5937.0
2019-12-27 10:00:00,116.38,116.68,116.29,116.67,7287.0,110.7567,111.0422,110.6711,111.0327,7287.0
2019-12-27 10:30:00,116.76,116.8,116.58,116.8,9747.0,111.1184,111.1564,110.9471,111.1564,9747.0
2019-12-27 11:00:00,116.84,117.11,116.73,116.93,27037.0,111.1945,111.4515,111.0898,111.2802,27037.0
2019-12-27 11:30:00,116.89,117.11,116.87,117.11,6840.0,111.2421,111.4515,111.2231,111.4515,6840.0
2019-12-27 12:00:00,117.04,117.09,116.73,116.73,11426.0,111.3848,111.4324,111.0898,111.0898,11426.0
2019-12-27 12:30:00,116.73,116.75,116.59,116.59,10775.0,111.0898,111.1089,110.9566,110.9566,10775.0
2019-12-27 13:00:00,116.61,116.65,116.5,116.65,8700.0,110.9756,111.0137,110.8709,111.0137,8700.0
2019-12-27 13:30:00,116.61,116.78,116.51,116.73,21132.0,110.9756,111.1374,110.8805,111.0898,21132.0
2019-12-27 14:00:00,116.65,116.67,116.58,116.6,10937.0,111.0137,111.0327,110.9471,110.9661,10937.0
2019-12-27 14:30:00,116.63,116.82,116.55,116.67,13122.0,110.9947,111.1755,110.9185,111.0327,13122.0
2019-12-27 15:00:00,116.64,116.65,116.46,116.46,16148.0,111.0042,111.0137,110.8329,110.8329,16148.0
2019-12-27 15:30:00,116.43,116.77,116.4,116.68,61389.0,110.8043,111.1279,110.7758,111.0422,61389.0
2019-12-30 09:30:00,116.64,116.97,114.39,116.45,25283.0,111.0042,111.3182,108.8629,110.8234,25283.0
2019-12-30 10:00:00,116.54,116.54,115.84,116.0,8469.0,110.909,110.909,110.2428,110.3951,8469.0
2019-12-30 10:30:00,116.0,116.13,115.75,115.93,11879.0,110.3951,110.5188,110.1572,110.3285,11879.0
2019-12-30 11:00:00,116.01,116.34,115.76,116.26,13052.0,110.4046,110.7187,110.1667,110.6425,13052.0
2019-12-30 11:30:00,116.24,116.69,116.24,116.46,8181.0,110.6235,111.0518,110.6235,110.8329,8181.0
2019-12-30 12:00:00,116.49,116.69,116.43,116.69,4324.0,110.8614,111.0518,110.8043,111.0518,4324.0
2019-12-30 12:30:00,116.7,116.81,116.7,116.71,3396.0,111.0613,111.166,111.0613,111.0708,3396.0
2019-12-30 13:00:00,116.63,116.74,116.55,116.64,5338.0,110.9947,111.0993,110.9185,111.0042,5338.0
2019-12-30 13:30:00,116.55,116.81,116.53,116.79,8325.0,110.9185,111.166,110.8995,111.1469,8325.0
2019-12-30 14:00:00,116.75,116.75,116.26,116.34,6687.0,111.1089,111.1089,110.6425,110.7187,6687.0
2019-12-30 14:30:00,116.35,116.49,116.32,116.48,7755.0,110.7282,110.8614,110.6996,110.8519,7755.0
2019-12-30 15:00:00,116.52,116.6,116.45,116.51,10784.0,110.89,110.9661,110.8234,110.8805,10784.0
2019-12-30 15:30:00,116.53,116.59,116.35,116.58,32163.0,110.8995,110.9566,110.7282,110.9471,32163.0
2019-12-31 09:30:00,116.33,117.2,115.74,116.91,19799.0,110.7092,111.5371,110.1477,111.2611,19799.0
2019-12-31 10:00:00,116.94,117.09,116.66,116.99,12070.0,111.2897,111.4324,111.0232,111.3373,12070.0
2019-12-31 10:30:00,116.86,116.95,116.57,116.59,7648.0,111.2135,111.2992,110.9376,110.9566,7648.0
2019-12-31 11:00:00,116.53,117.04,116.48,117.04,9442.0,110.8995,111.3848,110.8519,111.3848,9442.0
2019-12-31 11:30:00,117.0,117.18,116.89,116.92,19924.0,111.3468,111.5181,111.2421,111.2706,19924.0
2019-12-31 12:00:00,116.96,117.08,116.84,117.08,13462.0,111.3087,111.4229,111.1945,111.4229,13462.0
2019-12-31 12:30:00,117.1,117.1,116.94,116.98,7638.0,111.4419,111.4419,111.2897,111.3277,7638.0
2019-12-31 13:00:00,116.99,117.01,116.66,116.81,9226.0,111.3373,111.3563,111.0232,111.166,9226.0
2019-12-31 13:30:00,116.86,116.9,116.71,116.83,10800.0,111.2135,111.2516,111.0708,111.185,10800.0
2019-12-31 14:00:00,116.85,116.96,116.75,116.89,10532.0,111.204,111.3087,111.1089,111.2421,10532.0
2019-12-31 14:30:00,116.92,116.95,116.57,116.59,10640.0,111.2706,111.2992,110.9376,110.9566,10640.0
2019-12-31 15:00:00,116.6,116.7,116.53,116.62,12360.0,110.9661,111.0613,110.8995,110.9851,12360.0
2019-12-31 15:30:00,116.66,116.88,116.64,116.76,75173.0,111.0232,111.2326,111.0042,111.1184,75173.0
2020-01-02 09:30:00,117.9,117.99,116.78,117.7,42682.0,112.2033,112.2889,111.1374,112.013,42682.0
2020-01-02 10:00:00,117.77,117.78,116.98,117.0,34722.0,112.0796,112.0891,111.3277,111.3468,34722.0
2020-01-02 10:30:00,117.0,117.42,116.95,117.42,14035.0,111.3468,111.7465,111.2992,111.7465,14035.0
2020-01-02 11:00:00,117.43,117.43,116.93,117.01,17405.0,111.756,111.756,111.2802,111.3563,17405.0
2020-01-02 11:30:00,117.0,117.31,116.93,117.31,12486.0,111.3468,111.6418,111.2802,111.6418,12486.0
2020-01-02 12:00:00,117.29,117.37,117.15,117.3,10120.0,111.6228,111.6989,111.4895,111.6323,10120.0
2020-01-02 12:30:00,117.25,117.3,117.04,117.13,11710.0,111.5847,111.6323,111.3848,111.4705,11710.0
2020-01-02 13:00:00,117.12,117.12,116.95,117.0,19367.0,111.461,111.461,111.2992,111.3468,19367.0
2020-01-02 13:30:00,117.01,117.02,116.62,116.68,24080.0,111.3563,111.3658,110.9851,111.0422,24080.0
2020-01-02 14:00:00,116.68,116.77,116.44,116.63,30364.0,111.0422,111.1279,110.8138,110.9947,30364.0
2020-01-02 14:30:00,116.65,116.89,116.54,116.76,22259.0,111.0137,111.2421,110.909,111.1184,22259.0
2020-01-02 15:00:00,116.78,117.14,116.74,117.09,23185.0,111.1374,111.48,111.0993,111.4324,23185.0
2020-01-02 15:30:00,117.1,117.54,116.91,117.49,93947.0,111.4419,111.8607,111.2611,111.8131,93947.0
2020-01-03 09:30:00,115.85,117.07,115.85,116.71,41117.0,110.2523,111.4134,110.2523,111.0708,41117.0
2020-01-03 10:00:00,116.61,116.64,115.94,116.08,28380.0,110.9756,111.0042,110.338,110.4712,28380.0
2020-01-03 10:30:00,116.02,116.52,115.97,116.44,11943.0,110.4141,110.89,110.3665,110.8138,11943.0
2020-01-03 11:00:00,116.33,116.42,116.09,116.4,10059.0,110.7092,110.7948,110.4808,110.7758,10059.0
2020-01-03 11:30:00,116.33,116.39,116.23,116.34,10368.0,110.7092,110.7663,110.614,110.7187,10368.0
2020-01-03 12:00:00,116.31,116.9,116.25,116.84,14486.0,110.6901,111.2516,110.633,111.1945,14486.0
2020-01-03 12:30:00,116.87,116.94,116.77,116.88,12477.0,111.2231,111.2897,111.1279,111.2326,12477.0
2020-01-03 13:00:00,116.89,117.13,116.76,116.9,12374.0,111.2421,111.4705,111.1184,111.2516,12374.0
2020-01-03 13:30:00,116.92,116.95,116.36,116.42,16408.0,111.2706,111.2992,110.7377,110.7948,16408.0
2020-01-03 14:00:00,116.34,116.41,115.96,116.07,18980.0,110.7187,110.7853,110.357,110.4617,18980.0
2020-01-03 14:30:00,116.06,116.51,116.01,116.51,15361.0,110.4522,110.8805,110.4046,110.8805,15361.0
2020-01-03 15:00:00,116.45,116.76,116.42,116.73,24089.0,110.8234,111.1184,110.7948,111.0898,24089.0
2020-01-03 15:30:00,116.72,117.21,116.57,116.97,80511.0,111.0803,111.5466,110.9376,111.3182,80511.0
2020-01-06 09:30:00,111.22,116.2,111.22,114.43,114027.0,105.8461,110.5854,105.8461,108.901,114027.0
2020-01-06 10:00:00,114.45,114.89,113.92,114.62,69475.0,108.92,109.3387,108.4156,109.0818,69475.0
2020-01-06 10:30:00,114.59,114.7,114.1,114.13,59756.0,109.0532,109.1579,108.5869,108.6155,59756.0
2020-01-06 11:00:00,114.13,114.4,113.94,114.08,44723.0,108.6155,108.8724,108.4346,108.5679,44723.0
2020-01-06 11:30:00,114.1,114.39,113.97,114.33,17334.0,108.5869,108.8629,108.4632,108.8058,17334.0
2020-01-06 12:00:00,114.31,114.6,114.22,114.58,19504.0,108.7868,109.0627,108.7011,109.0437,19504.0
2020-01-06 12:30:00,114.57,114.74,114.42,114.73,20017.0,109.0342,109.196,108.8914,109.1865,20017.0
2020-01-06 13:00:00,114.75,115.14,114.64,115.09,18147.0,109.2055,109.5767,109.1008,109.5291,18147.0
2020-01-06 13:30:00,115.09,115.12,114.75,114.78,17341.0,109.5291,109.5576,109.2055,109.234,17341.0
2020-01-06 14:00:00,114.81,114.91,114.52,114.64,19976.0,109.2626,109.3578,108.9866,109.1008,19976.0
2020-01-06 14:30:00,114.69,114.76,114.46,114.63,16765.0,109.1484,109.215,108.9295,109.0913,16765.0
2020-01-06 15:00:00,114.61,114.99,114.61,114.91,35333.0,109.0723,109.4339,109.0723,109.3578,35333.0
2020-01-06 15:30:00,114.93,115.3,114.88,114.97,131409.0,109.3768,109.7289,109.3292,109.4149,131409.0
2020-01-07 09:30:00,114.85,115.3,113.99,115.21,13289.0,109.3007,109.7289,108.4822,109.6433,13289.0
2020-01-07 10:00:00,115.14,115.74,115.14,115.74,31083.0,109.5767,110.1477,109.5767,110.1477,31083.0
2020-01-07 10:30:00,115.81,116.14,115.48,116.09,60222.0,110.2143,110.5283,109.9002,110.4808,60222.0
2020-01-07 11:00:00,116.1,116.55,116.09,116.54,20675.0,110.4903,110.9185,110.4808,110.909,20675.0
2020-01-07 11:30:00,116.55,116.66,116.32,116.47,20156.0,110.9185,111.0232,110.6996,110.8424,20156.0
2020-01-07 12:00:00,116.47,116.64,116.38,116.55,15091.0,110.8424,111.0042,110.7567,110.9185,15091.0
2020-01-07 12:30:00,116.54,116.75,116.46,116.75,11570.0,110.909,111.1089,110.8329,111.1089,11570.0
2020-01-07 13:00:00,116.77,116.99,116.72,116.99,12303.0,111.1279,111.3373,111.0803,111.3373,12303.0
2020-01-07 13:30:00,116.99,117.0,116.83,116.98,17151.0,111.3373,111.3468,111.185,111.3277,17151.0
2020-01-07 14:00:00,116.99,117.32,116.94,117.29,22037.0,111.3373,111.6513,111.2897,111.6228,22037.0
2020-01-07 14:30:00,117.3,117.57,117.3,117.43,26404.0,111.6323,111.8892,111.6323,111.756,26404.0
2020-01-07 15:00:00,117.43,117.72,117.4,117.72,35687.0,111.756,112.032,111.7275,112.032,35687.0
2020-01-07 15:30:00,117.71,117.86,117.55,117.66,66678.0,112.0225,112.1652,111.8702,111.9749,66678.0
2020-01-08 09:30:00,117.77,118.58,117.44,118.57,16801.0,112.0796,112.8504,111.7655,112.8409,16801.0
2020-01-08 10:00:00,118.55,118.75,117.95,117.95,21973.0,112.8219,113.0122,112.2509,112.2509,21973.0
2020-01-08 10:30:00,117.93,118.08,117.29,117.48,29881.0,112.2318,112.3746,111.6228,111.8036,29881.0
2020-01-08 11:00:00,117.5,118.02,117.44,118.02,16466.0,111.8226,112.3175,111.7655,112.3175,16466.0
2020-01-08 11:30:00,117.79,118.3,117.77,118.12,9946.0,112.0986,112.584,112.0796,112.4127,9946.0
2020-01-08 12:00:00,118.12,118.42,118.11,118.34,14014.0,112.4127,112.6982,112.4031,112.622,14014.0
2020-01-08 12:30:00,118.38,118.54,118.29,118.37,16545.0,112.6601,112.8124,112.5745,112.6506,16545.0
2020-01-08 13:00:00,118.41,118.47,118.32,118.46,12648.0,112.6887,112.7458,112.603,112.7362,12648.0
2020-01-08 13:30:00,118.44,118.61,118.21,118.25,13326.0,112.7172,112.879,112.4983,112.5364,13326.0
2020-01-08 14:00:00,118.28,119.12,118.27,119.12,39957.0,112.5649,113.3643,112.5554,113.3643,39957.0
2020-01-08 14:30:00,119.12,119.14,118.93,119.08,31266.0,113.3643,113.3834,113.1835,113.3263,31266.0
2020-01-08 15:00:00,119.08,119.4,119.07,119.26,26042.0,113.3263,113.6308,113.3168,113.4976,26042.0
2020-01-08 15:30:00,119.19,119.41,118.63,118.77,102458.0,113.431,113.6403,112.898,113.0313,102458.0
2020-01-09 09:30:00,119.37,120.12,118.66,120.04,58741.0,113.6023,114.316,112.9266,114.2399,58741.0
2020-01-09 10:00:00,120.11,120.13,119.24,119.24,65407.0,114.3065,114.3255,113.4785,113.4785,65407.0
2020-01-09 10:30:00,119.19,119.48,119.19,119.43,18162.0,113.431,113.707,113.431,113.6594,18162.0
2020-01-09 11:00:00,119.45,119.59,118.88,119.02,201212.0,113.6784,113.8116,113.1359,113.2692,201212.0
2020-01-09 11:30:00,118.99,119.09,118.82,118.91,16551.0,113.2406,113.3358,113.0788,113.1645,16551.0
2020-01-09 12:00:00,118.88,119.01,118.81,119.01,16100.0,113.1359,113.2597,113.0693,113.2597,16100.0
2020-01-09 12:30:00,119.0,119.04,118.83,118.97,15700.0,113.2501,113.2882,113.0884,113.2216,15700.0
2020-01-09 13:00:00,118.9,119.02,118.82,118.99,17155.0,113.155,113.2692,113.0788,113.2406,17155.0
2020-01-09 13:30:00,118.99,119.35,118.85,118.98,46362.0,113.2406,113.5832,113.1074,113.2311,46362.0
2020-01-09 14:00:00,118.97,119.16,118.9,119.09,27930.0,113.2216,113.4024,113.155,113.3358,27930.0
2020-01-09 14:30:00,119.09,119.35,119.05,119.19,148423.0,113.3358,113.5832,113.2977,113.431,148423.0
2020-01-09 15:00:00,119.19,119.19,118.5,118.56,44291.0,113.431,113.431,112.7743,112.8314,44291.0
2020-01-09 15:30:00,118.56,119.16,118.56,119.03,116304.0,112.8314,113.4024,112.8314,113.2787,116304.0
2020-01-10 09:30:00,119.42,119.51,118.83,119.36,20617.0,113.6499,113.7355,113.0884,113.5928,20617.0
2020-01-10 10:00:00,119.53,119.79,119.33,119.73,8580.0,113.7545,114.002,113.5642,113.9449,8580.0
2020-01-10 10:30:00,119.82,120.11,119.71,119.91,14055.0,114.0305,114.3065,113.9258,114.1162,14055.0
2020-01-10 11:00:00,119.92,119.92,119.5,119.59,27367.0,114.1257,114.1257,113.726,113.8116,27367.0
2020-01-10 11:30:00,119.57,119.57,118.94,119.01,23590.0,113.7926,113.7926,113.193,113.2597,23590.0
2020-01-10 12:00:00,118.99,119.37,118.99,119.33,19419.0,113.2406,113.6023,113.2406,113.5642,19419.0
2020-01-10 12:30:00,119.29,119.46,119.27,119.34,7500.0,113.5261,113.6879,113.5071,113.5737,7500.0
2020-01-10 13:00:00,119.37,119.42,119.22,119.28,13299.0,113.6023,113.6499,113.4595,113.5166,13299.0
2020-01-10 13:30:00,119.31,119.47,119.29,119.31,12198.0,113.5452,113.6974,113.5261,113.5452,12198.0
2020-01-10 14:00:00,119.32,119.33,119.01,119.03,15710.0,113.5547,113.5642,113.2597,113.2787,15710.0
2020-01-10 14:30:00,118.97,119.17,118.93,119.09,20617.0,113.2216,113.4119,113.1835,113.3358,20617.0
2020-01-10 15:00:00,119.09,119.09,118.87,119.04,18761.0,113.3358,113.3358,113.1264,113.2882,18761.0
2020-01-10 15:30:00,119.04,119.2,118.79,119.05,78762.0,113.2882,113.4405,113.0503,113.2977,78762.0
2020-01-13 09:30:00,118.79,119.33,117.87,118.95,20346.0,113.0503,113.5642,112.1747,113.2026,20346.0
2020-01-13 10:00:00,118.85,118.87,118.17,118.17,10124.0,113.1074,113.1264,112.4602,112.4602,10124.0
2020-01-13 10:30:00,118.12,118.18,117.73,117.94,23833.0,112.4127,112.4698,112.0415,112.2414,23833.0
2020-01-13 11:00:00,117.86,118.33,117.86,118.33,16965.0,112.1652,112.6125,112.1652,112.6125,16965.0
2020-01-13 11:30:00,118.39,118.49,117.83,117.83,11338.0,112.6696,112.7648,112.1367,112.1367,11338.0
2020-01-13 12:00:00,117.94,118.17,117.9,117.9,16954.0,112.2414,112.4602,112.2033,112.2033,16954.0
2020-01-13 12:30:00,117.93,118.09,117.91,118.01,14515.0,112.2318,112.3841,112.2128,112.308,14515.0
2020-01-13 13:00:00,117.97,118.02,117.89,117.93,12616.0,112.2699,112.3175,112.1938,112.2318,12616.0
2020-01-13 13:30:00,117.93,118.25,117.93,118.23,16813.0,112.2318,112.5364,112.2318,112.5174,16813.0
2020-01-13 14:00:00,118.23,118.24,118.12,118.15,19511.0,112.5174,112.5269,112.4127,112.4412,19511.0
2020-01-13 14:30:00,118.18,118.2,118.07,118.16,19915.0,112.4698,112.4888,112.3651,112.4507,19915.0
2020-01-13 15:00:00,118.1,118.34,117.96,118.17,43983.0,112.3936,112.622,112.2604,112.4602,43983.0
2020-01-13 15:30:00,118.17,118.53,118.15,118.49,73700.0,112.4602,112.8029,112.4412,112.7648,73700.0
2020-01-14 09:30:00,118.75,119.22,118.38,118.88,7540.0,113.0122,113.4595,112.6601,113.1359,7540.0
2020-01-14 10:00:00,118.98,119.24,118.76,118.82,13786.0,113.2311,113.4785,113.0217,113.0788,13786.0
2020-01-14 10:30:00,118.82,119.02,118.61,118.65,16557.0,113.0788,113.2692,112.879,112.9171,16557.0
2020-01-14 11:00:00,118.69,119.07,118.62,118.9,10742.0,112.9551,113.3168,112.8885,113.155,10742.0
2020-01-14 11:30:00,118.92,119.12,118.81,118.91,20434.0,113.174,113.3643,113.0693,113.1645,20434.0
2020-01-14 12:00:00,118.92,119.11,118.79,119.03,11962.0,113.174,113.3548,113.0503,113.2787,11962.0
2020-01-14 12:30:00,119.1,119.59,119.05,119.56,24042.0,113.3453,113.8116,113.2977,113.7831,24042.0
2020-01-14 13:00:00,119.53,119.54,119.34,119.45,39599.0,113.7545,113.7641,113.5737,113.6784,39599.0
2020-01-14 13:30:00,119.5,119.77,119.12,119.22,26477.0,113.726,113.9829,113.3643,113.4595,26477.0
2020-01-14 14:00:00,119.22,119.29,118.75,118.96,15571.0,113.4595,113.5261,113.0122,113.2121,15571.0
2020-01-14 14:30:00,118.94,119.47,118.9,119.26,19189.0,113.193,113.6974,113.155,113.4976,19189.0
2020-01-14 15:00:00,119.31,119.41,119.04,119.14,26753.0,113.5452,113.6403,113.2882,113.3834,26753.0
2020-01-14 15:30:00,119.11,119.3,118.87,118.95,77115.0,113.3548,113.5357,113.1264,113.2026,77115.0
2020-01-15 09:30:00,118.84,119.55,118.53,119.17,29485.0,113.0979,113.7736,112.8029,113.4119,29485.0
2020-01-15 10:00:00,119.24,119.78,119.15,119.45,46630.0,113.4785,113.9925,113.3929,113.6784,46630.0
2020-01-15 10:30:00,119.46,119.67,119.3,119.6,78427.0,113.6879,113.8878,113.5357,113.8212,78427.0
2020-01-15 11:00:00,119.64,120.16,119.63,120.05,29619.0,113.8592,114.3541,113.8497,114.2494,29619.0
2020-01-15 11:30:00,120.05,120.44,119.88,119.95,41891.0,114.2494,114.6206,114.0876,114.1542,41891.0
2020-01-15 12:00:00,119.9,119.94,119.71,119.75,15088.0,114.1067,114.1447,113.9258,113.9639,15088.0
2020-01-15 12:30:00,119.71,119.72,119.24,119.24,7946.0,113.9258,113.9354,113.4785,113.4785,7946.0
2020-01-15 13:00:00,119.18,119.26,118.98,119.15,16929.0,113.4214,113.4976,113.2311,113.3929,16929.0
2020-01-15 13:30:00,119.18,119.24,118.98,119.02,15085.0,113.4214,113.4785,113.2311,113.2692,15085.0
2020-01-15 14:00:00,119.03,119.31,119.01,119.26,16409.0,113.2787,113.5452,113.2597,113.4976,16409.0
2020-01-15 14:30:00,119.26,119.35,119.09,119.09,17466.0,113.4976,113.5832,113.3358,113.3358,17466.0
2020-01-15 15:00:00,119.1,119.13,118.88,118.96,23984.0,113.3453,113.3739,113.1359,113.2121,23984.0
2020-01-15 15:30:00,119.0,119.18,118.85,119.04,81053.0,113.2501,113.4214,113.1074,113.2882,81053.0
2020-01-16 09:30:00,119.76,120.81,119.44,120.67,28889.0,113.9734,114.9727,113.6689,114.8395,28889.0
2020-01-16 10:00:00,120.79,120.84,119.8,119.98,62500.0,114.9537,115.0012,114.0115,114.1828,62500.0
2020-01-16 10:30:00,119.88,120.11,119.59,119.6,23963.0,114.0876,114.3065,113.8116,113.8212,23963.0
2020-01-16 11:00:00,119.69,119.77,119.28,119.65,24874.0,113.9068,113.9829,113.5166,113.8687,24874.0
2020-01-16 11:30:00,119.59,119.75,119.45,119.47,25598.0,113.8116,113.9639,113.6784,113.6974,25598.0
2020-01-16 12:00:00,119.49,119.55,119.14,119.18,19554.0,113.7165,113.7736,113.3834,113.4214,19554.0
2020-01-16 12:30:00,119.19,119.61,119.18,119.57,38264.0,113.431,113.8307,113.4214,113.7926,38264.0
2020-01-16 13:00:00,119.57,120.32,119.53,120.23,93050.0,113.7926,114.5064,113.7545,114.4207,93050.0
2020-01-16 13:30:00,120.19,120.53,120.11,120.33,23962.0,114.3826,114.7062,114.3065,114.5159,23962.0
2020-01-16 14:00:00,120.34,120.35,120.11,120.19,24574.0,114.5254,114.5349,114.3065,114.3826,24574.0
2020-01-16 14:30:00,120.17,120.17,119.9,120.06,23958.0,114.3636,114.3636,114.1067,114.2589,23958.0
2020-01-16 15:00:00,120.04,120.06,119.59,119.91,69397.0,114.2399,114.2589,113.8116,114.1162,69397.0
2020-01-16 15:30:00,119.91,119.97,119.45,119.87,210625.0,114.1162,114.1733,113.6784,114.0781,210625.0
2020-01-17 09:30:00,114.62,116.57,113.01,116.51,536615.0,109.0818,110.9376,107.5496,110.8805,536615.0
2020-01-17 10:00:00,116.51,119.0,115.88,117.67,366847.0,110.8805,113.2501,110.2809,111.9844,366847.0
2020-01-17 10:30:00,117.67,117.67,116.0,116.29,411165.0,111.9844,111.9844,110.3951,110.6711,411165.0
2020-01-17 11:00:00,116.3,116.33,114.86,115.0,329497.0,110.6806,110.7092,109.3102,109.4434,329497.0
2020-01-17 11:30:00,114.96,115.44,112.8,113.63,201954.0,109.4054,109.8622,107.3497,108.1396,201954.0
2020-01-17 12:00:00,113.67,114.21,113.0,113.42,144769.0,108.1777,108.6916,107.5401,107.9398,144769.0
2020-01-17 12:30:00,113.4,114.27,112.87,113.61,127569.0,107.9207,108.7487,107.4163,108.1206,127569.0
2020-01-17 13:00:00,113.64,113.64,112.79,112.88,94206.0,108.1491,108.1491,107.3402,107.4259,94206.0
2020-01-17 13:30:00,112.87,113.69,112.81,113.3,158356.0,107.4163,108.1967,107.3592,107.8256,158356.0
2020-01-17 14:00:00,113.35,114.31,113.11,113.61,113336.0,107.8731,108.7868,107.6447,108.1206,113336.0
2020-01-17 14:30:00,113.66,114.31,113.58,114.25,89318.0,108.1682,108.7868,108.092,108.7297,89318.0
2020-01-17 15:00:00,114.21,114.65,114.03,114.27,145473.0,108.6916,109.1103,108.5203,108.7487,145473.0
2020-01-17 15:30:00,114.28,115.0,114.24,114.68,372193.0,108.7582,109.4434,108.7201,109.1389,372193.0
2020-01-21 09:30:00,115.17,118.38,114.76,117.04,348437.0,109.6052,112.6601,109.215,111.3848,348437.0
2020-01-21 10:00:00,116.97,117.35,115.75,116.46,169243.0,111.3182,111.6799,110.1572,110.8329,169243.0
2020-01-21 10:30:00,116.47,117.51,116.44,117.43,115109.0,110.8424,111.8321,110.8138,111.756,115109.0
2020-01-21 11:00:00,117.43,117.52,116.8,117.19,56195.0,111.756,111.8417,111.1564,111.5276,56195.0
2020-01-21 11:30:00,117.26,117.34,116.51,116.78,42143.0,111.5942,111.6704,110.8805,111.1374,42143.0
2020-01-21 12:00:00,116.74,116.93,116.33,116.59,62933.0,111.0993,111.2802,110.7092,110.9566,62933.0
2020-01-21 12:30:00,116.59,117.03,116.56,116.9,58438.0,110.9566,111.3753,110.928,111.2516,58438.0
2020-01-21 13:00:00,116.87,116.87,116.01,116.14,53559.0,111.2231,111.2231,110.4046,110.5283,53559.0
2020-01-21 13:30:00,116.15,116.48,116.11,116.27,40127.0,110.5379,110.8519,110.4998,110.6521,40127.0
2020-01-21 14:00:00,116.29,116.38,116.04,116.09,47348.0,110.6711,110.7567,110.4332,110.4808,47348.0
2020-01-21 14:30:00,116.07,116.17,115.74,116.12,42632.0,110.4617,110.5569,110.1477,110.5093,42632.0
2020-01-21 15:00:00,116.1,116.43,116.1,116.28,74792.0,110.4903,110.8043,110.4903,110.6616,74792.0
2020-01-21 15:30:00,116.28,116.29,115.67,115.9,214323.0,110.6616,110.6711,110.081,110.2999,214323.0
2020-01-22 09:30:00,114.52,116.19,114.52,115.18,61163.0,108.9866,110.5759,108.9866,109.6147,61163.0
2020-01-22 10:00:00,115.19,115.38,114.19,114.22,43015.0,109.6242,109.8051,108.6726,108.7011,43015.0
2020-01-22 10:30:00,114.25,114.56,113.84,113.96,61446.0,108.7297,109.0247,108.3395,108.4537,61446.0
2020-01-22 11:00:00,113.96,114.2,113.63,113.83,75372.0,108.4537,108.6821,108.1396,108.33,75372.0
2020-01-22 11:30:00,113.82,114.11,113.75,113.95,63518.0,108.3204,108.5964,108.2538,108.4442,63518.0
2020-01-22 12:00:00,113.95,114.22,113.81,114.14,44312.0,108.4442,108.7011,108.3109,108.625,44312.0
2020-01-22 12:30:00,114.16,114.26,114.12,114.15,25459.0,108.644,108.7392,108.6059,108.6345,25459.0
2020-01-22 13:00:00,114.1,114.17,113.97,114.03,36539.0,108.5869,108.6535,108.4632,108.5203,36539.0
2020-01-22 13:30:00,114.04,114.07,113.69,113.75,29687.0,108.5298,108.5584,108.1967,108.2538,29687.0
2020-01-22 14:00:00,113.76,113.99,113.76,113.79,105655.0,108.2633,108.4822,108.2633,108.2919,105655.0
2020-01-22 14:30:00,113.77,114.65,113.77,114.65,69459.0,108.2728,109.1103,108.2728,109.1103,69459.0
2020-01-22 15:00:00,114.62,114.77,114.4,114.62,69297.0,109.0818,109.2245,108.8724,109.0818,69297.0
2020-01-22 15:30:00,114.65,114.85,114.22,114.39,165642.0,109.1103,109.3007,108.7011,108.8629,165642.0
2020-01-23 09:30:00,114.54,114.88,113.91,114.43,125312.0,109.0056,109.3292,108.4061,108.901,125312.0
2020-01-23 10:00:00,114.3,114.47,114.0,114.21,47722.0,108.7772,108.939,108.4917,108.6916,47722.0
2020-01-23 10:30:00,114.22,114.79,114.17,114.73,31128.0,108.7011,109.2436,108.6535,109.1865,31128.0
2020-01-23 11:00:00,114.75,114.76,114.35,114.48,28771.0,109.2055,109.215,108.8248,108.9485,28771.0
2020-01-23 11:30:00,114.47,114.99,114.47,114.93,37540.0,108.939,109.4339,108.939,109.3768,37540.0
2020-01-23 12:00:00,114.9,115.15,114.88,115.12,16424.0,109.3482,109.5862,109.3292,109.5576,16424.0
2020-01-23 12:30:00,115.13,115.25,115.04,115.13,14104.0,109.5671,109.6813,109.4815,109.5671,14104.0
2020-01-23 13:00:00,115.14,115.39,115.13,115.26,26508.0,109.5767,109.8146,109.5671,109.6909,26508.0
2020-01-23 13:30:00,115.29,115.46,115.12,115.38,39160.0,109.7194,109.8812,109.5576,109.8051,39160.0
2020-01-23 14:00:00,115.39,115.91,115.39,115.66,82327.0,109.8146,110.3094,109.8146,110.0715,82327.0
2020-01-23 14:30:00,115.71,116.13,115.71,116.11,28460.0,110.1191,110.5188,110.1191,110.4998,28460.0
2020-01-23 15:00:00,116.1,116.11,115.72,116.04,48801.0,110.4903,110.4998,110.1286,110.4332,48801.0
2020-01-23 15:30:00,116.02,116.76,116.02,116.5,131341.0,110.4141,111.1184,110.4141,110.8709,131341.0
2020-01-24 09:30:00,116.91,116.95,114.0,116.82,39861.0,111.2611,111.2992,108.4917,111.1755,39861.0
2020-01-24 10:00:00,116.75,116.95,116.18,116.25,53379.0,111.1089,111.2992,110.5664,110.633,53379.0
2020-01-24 10:30:00,116.17,116.2,115.41,115.65,38253.0,110.5569,110.5854,109.8336,110.062,38253.0
2020-01-24 11:00:00,115.63,115.85,115.3,115.34,13383.0,110.043,110.2523,109.7289,109.767,13383.0
2020-01-24 11:30:00,115.32,115.56,115.13,115.16,18902.0,109.748,109.9764,109.5671,109.5957,18902.0
2020-01-24 12:00:00,115.14,115.23,114.74,114.9,14467.0,109.5767,109.6623,109.196,109.3482,14467.0
2020-01-24 12:30:00,114.89,115.25,114.89,115.17,9028.0,109.3387,109.6813,109.3387,109.6052,9028.0
2020-01-24 13:00:00,115.09,115.23,114.83,115.08,15876.0,109.5291,109.6623,109.2816,109.5196,15876.0
2020-01-24 13:30:00,115.08,115.36,114.95,115.26,18030.0,109.5196,109.786,109.3958,109.6909,18030.0
2020-01-24 14:00:00,115.37,115.39,115.11,115.12,12147.0,109.7955,109.8146,109.5481,109.5576,12147.0
2020-01-24 14:30:00,115.17,115.62,115.01,115.6,15505.0,109.6052,110.0335,109.4529,110.0144,15505.0
2020-01-24 15:00:00,115.57,115.95,115.45,115.75,19343.0,109.9859,110.3475,109.8717,110.1572,19343.0
2020-01-24 15:30:00,115.74,115.81,115.29,115.71,58517.0,110.1477,110.2143,109.7194,110.1191,58517.0
2020-01-27 09:30:00,113.67,115.43,113.46,114.79,49158.0,108.1777,109.8526,107.9778,109.2436,49158.0
2020-01-27 10:00:00,114.84,115.14,114.3,115.02,44968.0,109.2911,109.5767,108.7772,109.4625,44968.0
2020-01-27 10:30:00,114.94,115.1,114.5,114.93,33699.0,109.3863,109.5386,108.9676,109.3768,33699.0
2020-01-27 11:00:00,114.88,115.18,114.8,114.91,49462.0,109.3292,109.6147,109.2531,109.3578,49462.0
2020-01-27 11:30:00,114.87,115.09,114.65,115.03,36870.0,109.3197,109.5291,109.1103,109.472,36870.0
2020-01-27 12:00:00,115.0,115.16,114.95,115.03,31026.0,109.4434,109.5957,109.3958,109.472,31026.0
2020-01-27 12:30:00,114.98,115.07,114.85,114.88,21865.0,109.4244,109.51,109.3007,109.3292,21865.0
2020-01-27 13:00:00,114.81,115.0,114.59,114.97,20677.0,109.2626,109.4434,109.0532,109.4149,20677.0
2020-01-27 13:30:00,114.98,115.19,114.98,115.06,17121.0,109.4244,109.6242,109.4244,109.5005,17121.0
2020-01-27 14:00:00,115.11,115.13,114.75,114.82,38494.0,109.5481,109.5671,109.2055,109.2721,38494.0
2020-01-27 14:30:00,114.79,115.0,114.59,114.82,26333.0,109.2436,109.4434,109.0532,109.2721,26333.0
2020-01-27 15:00:00,114.81,115.08,114.74,115.07,27681.0,109.2626,109.5196,109.196,109.51,27681.0
2020-01-27 15:30:00,115.03,115.08,114.71,114.81,145623.0,109.472,109.5196,109.1674,109.2626,145623.0
2020-01-28 09:30:00,115.03,115.63,114.05,114.11,19330.0,109.472,110.043,108.5393,108.5964,19330.0
2020-01-28 10:00:00,114.12,114.28,113.87,114.02,67040.0,108.6059,108.7582,108.368,108.5108,67040.0
2020-01-28 10:30:00,114.04,114.5,113.88,114.5,61323.0,108.5298,108.9676,108.3775,108.9676,61323.0
2020-01-28 11:00:00,114.54,114.58,114.32,114.42,17377.0,109.0056,109.0437,108.7963,108.8914,17377.0
2020-01-28 11:30:00,114.34,114.48,114.25,114.39,46041.0,108.8153,108.9485,108.7297,108.8629,46041.0
2020-01-28 12:00:00,114.38,114.38,113.87,113.87,11335.0,108.8534,108.8534,108.368,108.368,11335.0
2020-01-28 12:30:00,113.91,113.92,113.41,113.41,23412.0,108.4061,108.4156,107.9302,107.9302,23412.0
2020-01-28 13:00:00,113.45,113.45,113.02,113.31,17629.0,107.9683,107.9683,107.5591,107.8351,17629.0
2020-01-28 13:30:00,113.32,113.33,113.04,113.28,14769.0,107.8446,107.8541,107.5781,107.8065,14769.0
2020-01-28 14:00:00,113.31,113.35,112.97,113.04,17728.0,107.8351,107.8731,107.5115,107.5781,17728.0
2020-01-28 14:30:00,113.06,113.44,113.06,113.26,18263.0,107.5972,107.9588,107.5972,107.7875,18263.0
2020-01-28 15:00:00,113.26,113.64,113.24,113.58,35978.0,107.7875,108.1491,107.7685,108.092,35978.0
2020-01-28 15:30:00,113.59,113.61,112.77,112.89,90160.0,108.1015,108.1206,107.3212,107.4354,90160.0
2020-01-29 09:30:00,113.1,113.97,113.07,113.51,76474.0,107.6352,108.4632,107.6067,108.0254,76474.0
2020-01-29 10:00:00,113.5,113.73,113.08,113.51,56704.0,108.0159,108.2348,107.6162,108.0254,56704.0
2020-01-29 10:30:00,113.55,114.0,113.39,113.92,76752.0,108.0635,108.4917,107.9112,108.4156,76752.0
2020-01-29 11:00:00,113.93,114.06,113.8,114.0,32473.0,108.4251,108.5488,108.3014,108.4917,32473.0
2020-01-29 11:30:00,114.0,114.16,113.7,114.01,33980.0,108.4917,108.644,108.2062,108.5013,33980.0
2020-01-29 12:00:00,114.02,114.03,113.26,113.34,21302.0,108.5108,108.5203,107.7875,107.8636,21302.0
2020-01-29 12:30:00,113.31,113.32,112.92,113.16,17852.0,107.8351,107.8446,107.4639,107.6923,17852.0
2020-01-29 13:00:00,113.12,113.56,113.12,113.5,9154.0,107.6543,108.073,107.6543,108.0159,9154.0
2020-01-29 13:30:00,113.5,113.8,113.45,113.71,47894.0,108.0159,108.3014,107.9683,108.2157,47894.0
2020-01-29 14:00:00,113.68,113.83,113.48,113.6,20481.0,108.1872,108.33,107.9969,108.1111,20481.0
2020-01-29 14:30:00,113.61,113.61,112.97,113.03,16633.0,108.1206,108.1206,107.5115,107.5686,16633.0
2020-01-29 15:00:00,112.97,112.97,112.23,112.48,30740.0,107.5115,107.5115,106.8073,107.0452,30740.0
2020-01-29 15:30:00,112.47,112.5,111.82,111.95,88168.0,107.0357,107.0642,106.4171,106.5408,88168.0
2020-01-30 09:30:00,111.31,111.91,110.64,111.44,19595.0,105.9317,106.5027,105.2941,106.0554,19595.0
2020-01-30 10:00:00,111.37,111.8,111.37,111.46,26890.0,105.9888,106.398,105.9888,106.0745,26890.0
2020-01-30 10:30:00,111.39,111.45,110.64,110.87,14447.0,106.0078,106.0649,105.2941,105.513,14447.0
2020-01-30 11:00:00,110.82,111.26,110.68,111.13,30621.0,105.4654,105.8841,105.3322,105.7604,30621.0
2020-01-30 11:30:00,111.14,111.63,111.01,111.38,21753.0,105.7699,106.2363,105.6462,105.9983,21753.0
2020-01-30 12:00:00,111.43,111.44,111.05,111.1,10960.0,106.0459,106.0554,105.6843,105.7319,10960.0
2020-01-30 12:30:00,111.09,111.12,110.87,110.97,8060.0,105.7223,105.7509,105.513,105.6081,8060.0
2020-01-30 13:00:00,110.96,111.08,110.77,110.82,13909.0,105.5986,105.7128,105.4178,105.4654,13909.0
2020-01-30 13:30:00,110.73,110.83,110.52,110.53,14547.0,105.3797,105.4749,105.1799,105.1894,14547.0
2020-01-30 14:00:00,110.52,110.57,110.24,110.33,29581.0,105.1799,105.2275,104.9134,104.9991,29581.0
2020-01-30 14:30:00,110.3,111.16,110.25,111.14,31097.0,104.9705,105.789,104.9229,105.7699,31097.0
2020-01-30 15:00:00,111.2,111.73,111.19,111.62,31225.0,105.827,106.3314,105.8175,106.2267,31225.0
2020-01-30 15:30:00,111.63,111.92,111.48,111.67,74046.0,106.2363,106.5122,106.0935,106.2743,74046.0
2020-01-31 09:30:00,111.2,111.79,110.93,111.06,24836.0,105.827,106.3885,105.5701,105.6938,24836.0
2020-01-31 10:00:00,111.03,111.17,109.92,110.17,34419.0,105.6652,105.7985,104.6089,104.8468,34419.0
2020-01-31 10:30:00,110.17,110.4,109.7,109.76,37100.0,104.8468,105.0657,104.3995,104.4566,37100.0
2020-01-31 11:00:00,109.81,109.87,109.41,109.77,26763.0,104.5042,104.5613,104.1235,104.4661,26763.0
2020-01-31 11:30:00,109.69,109.89,109.47,109.72,28787.0,104.39,104.5803,104.1806,104.4185,28787.0
2020-01-31 12:00:00,109.74,109.82,109.3,109.48,23334.0,104.4376,104.5137,104.0188,104.1901,23334.0
2020-01-31 12:30:00,109.43,109.43,108.39,108.55,38771.0,104.1425,104.1425,103.1528,103.3051,38771.0
2020-01-31 13:00:00,108.61,108.82,108.06,108.11,50160.0,103.3622,103.562,102.8387,102.8863,50160.0
2020-01-31 13:30:00,108.11,108.56,107.83,108.53,40713.0,102.8863,103.3146,102.6199,103.286,40713.0
2020-01-31 14:00:00,108.45,108.62,108.07,108.15,27573.0,103.2099,103.3717,102.8483,102.9244,27573.0
2020-01-31 14:30:00,108.13,108.44,107.82,108.01,31450.0,102.9054,103.2004,102.6103,102.7912,31450.0
2020-01-31 15:00:00,107.95,108.02,107.56,107.58,49386.0,102.7341,102.8007,102.3629,102.3819,49386.0
2020-01-31 15:30:00,107.58,108.05,107.52,107.89,140701.0,102.3819,102.8292,102.3248,102.677,140701.0
2020-02-03 09:30:00,108.55,109.83,107.8,108.11,23053.0,103.3051,104.5232,102.5913,102.8863,23053.0
2020-02-03 10:00:00,108.13,109.66,108.13,109.61,66403.0,102.9054,104.3614,102.9054,104.3139,66403.0
2020-02-03 10:30:00,109.67,110.09,109.53,109.72,55001.0,104.371,104.7707,104.2377,104.4185,55001.0
2020-02-03 11:00:00,109.75,110.15,109.69,109.75,25591.0,104.4471,104.8278,104.39,104.4471,25591.0
2020-02-03 11:30:00,109.73,109.86,109.57,109.86,31866.0,104.4281,104.5518,104.2758,104.5518,31866.0
2020-02-03 12:00:00,109.86,110.15,109.75,109.86,25205.0,104.5518,104.8278,104.4471,104.5518,25205.0
2020-02-03 12:30:00,109.87,110.14,109.79,110.13,12200.0,104.5613,104.8182,104.4852,104.8087,12200.0
2020-02-03 13:00:00,110.12,110.65,110.11,110.56,33620.0,104.7992,105.3036,104.7897,105.218,33620.0
2020-02-03 13:30:00,110.54,111.13,110.53,110.95,40279.0,105.1989,105.7604,105.1894,105.5891,40279.0
2020-02-03 14:00:00,110.96,110.96,110.6,110.61,15590.0,105.5986,105.5986,105.256,105.2655,15590.0
2020-02-03 14:30:00,110.66,110.86,110.49,110.65,18369.0,105.3131,105.5035,105.1513,105.3036,18369.0
2020-02-03 15:00:00,110.67,110.87,110.52,110.65,37543.0,105.3226,105.513,105.1799,105.3036,37543.0
2020-02-03 15:30:00,110.63,110.76,110.25,110.45,142665.0,105.2846,105.4083,104.9229,105.1133,142665.0
2020-02-04 09:30:00,111.46,112.74,110.55,112.36,57476.0,106.0745,107.2926,105.2084,106.931,57476.0
2020-02-04 10:00:00,112.54,112.89,112.43,112.83,41758.0,107.1023,107.4354,106.9976,107.3783,41758.0
2020-02-04 10:30:00,112.83,113.0,112.63,112.67,26111.0,107.3783,107.5401,107.1879,107.226,26111.0
2020-02-04 11:00:00,112.68,112.72,112.24,112.59,52331.0,107.2355,107.2736,106.8168,107.1499,52331.0
2020-02-04 11:30:00,112.59,112.75,112.55,112.68,13789.0,107.1499,107.3021,107.1118,107.2355,13789.0
2020-02-04 12:00:00,112.69,112.8,112.59,112.63,12534.0,107.245,107.3497,107.1499,107.1879,12534.0
2020-02-04 12:30:00,112.69,112.7,112.42,112.44,10470.0,107.245,107.2545,106.9881,107.0071,10470.0
2020-02-04 13:00:00,112.46,112.79,112.35,112.75,47254.0,107.0261,107.3402,106.9215,107.3021,47254.0
2020-02-04 13:30:00,112.7,113.59,112.63,113.51,112691.0,107.2545,108.1015,107.1879,108.0254,112691.0
2020-02-04 14:00:00,113.52,113.99,113.52,113.73,28413.0,108.0349,108.4822,108.0349,108.2348,28413.0
2020-02-04 14:30:00,113.7,114.03,113.64,113.7,20755.0,108.2062,108.5203,108.1491,108.2062,20755.0
2020-02-04 15:00:00,113.7,113.78,113.54,113.55,27945.0,108.2062,108.2824,108.054,108.0635,27945.0
2020-02-04 15:30:00,113.56,113.76,113.15,113.25,78026.0,108.073,108.2633,107.6828,107.778,78026.0
2020-02-05 09:30:00,114.14,115.14,112.66,112.66,17004.0,108.625,109.5767,107.2165,107.2165,17004.0
2020-02-05 10:00:00,112.86,113.71,112.86,113.37,24485.0,107.4068,108.2157,107.4068,107.8922,24485.0
2020-02-05 10:30:00,113.32,113.67,113.21,113.28,22397.0,107.8446,108.1777,107.7399,107.8065,22397.0
2020-02-05 11:00:00,113.23,113.8,113.21,113.59,15464.0,107.7589,108.3014,107.7399,108.1015,15464.0
2020-02-05 11:30:00,113.57,113.61,113.12,113.17,17966.0,108.0825,108.1206,107.6543,107.7018,17966.0
2020-02-05 12:00:00,113.15,113.19,112.92,113.11,10945.0,107.6828,107.7209,107.4639,107.6447,10945.0
2020-02-05 12:30:00,113.15,113.37,113.12,113.27,7120.0,107.6828,107.8922,107.6543,107.797,7120.0
2020-02-05 13:00:00,113.26,113.26,113.07,113.16,8903.0,107.7875,107.7875,107.6067,107.6923,8903.0
2020-02-05 13:30:00,113.19,113.35,112.96,113.26,13456.0,107.7209,107.8731,107.502,107.7875,13456.0
2020-02-05 14:00:00,113.26,113.27,112.92,113.03,10966.0,107.7875,107.797,107.4639,107.5686,10966.0
2020-02-05 14:30:00,113.0,113.09,112.66,112.68,12831.0,107.5401,107.6257,107.2165,107.2355,12831.0
2020-02-05 15:00:00,112.69,112.75,112.17,112.17,41605.0,107.245,107.3021,106.7502,106.7502,41605.0
2020-02-05 15:30:00,112.19,112.54,111.78,112.14,89579.0,106.7692,107.1023,106.379,106.7216,89579.0
2020-02-06 09:30:00,112.25,112.28,110.34,111.32,36698.0,107.0838,107.1124,105.2617,106.1966,36698.0
2020-02-06 10:00:00,111.46,112.11,111.2,111.48,12781.0,106.3301,106.9502,106.0821,106.3492,12781.0
2020-02-06 10:30:00,111.32,111.4,111.08,111.2,16114.0,106.1966,106.2729,105.9676,106.0821,16114.0
2020-02-06 11:00:00,111.1,111.92,111.1,111.81,50607.0,105.9867,106.7689,105.9867,106.664,50607.0
2020-02-06 11:30:00,111.83,112.14,111.77,112.03,95425.0,106.6831,106.9788,106.6258,106.8739,95425.0
2020-02-06 12:00:00,112.02,112.62,112.01,112.6,16700.0,106.8643,107.4367,106.8548,107.4176,16700.0
2020-02-06 12:30:00,112.63,112.67,112.07,112.08,9545.0,107.4463,107.4844,106.912,106.9216,9545.0
2020-02-06 13:00:00,112.14,112.18,111.83,111.85,23468.0,106.9788,107.017,106.6831,106.7022,23468.0
2020-02-06 13:30:00,111.84,111.98,111.67,111.92,12839.0,106.6926,106.8262,106.5304,106.7689,12839.0
2020-02-06 14:00:00,111.95,112.14,111.8,112.0,10059.0,106.7976,106.9788,106.6545,106.8453,10059.0
2020-02-06 14:30:00,111.98,112.11,111.84,111.92,8638.0,106.8262,106.9502,106.6926,106.7689,8638.0
2020-02-06 15:00:00,111.93,112.07,111.83,111.95,15563.0,106.7785,106.912,106.6831,106.7976,15563.0
2020-02-06 15:30:00,111.95,112.29,111.95,112.03,63336.0,106.7976,107.1219,106.7976,106.8739,63336.0
2020-02-07 09:30:00,111.22,112.25,110.9,111.11,47821.0,106.1012,107.0838,105.7959,105.9962,47821.0
2020-02-07 10:00:00,110.98,111.46,110.88,111.46,74893.0,105.8722,106.3301,105.7768,106.3301,74893.0
2020-02-07 10:30:00,111.43,111.5,111.04,111.1,14619.0,106.3015,106.3683,105.9294,105.9867,14619.0
2020-02-07 11:00:00,111.03,111.95,111.02,111.91,26787.0,105.9199,106.7976,105.9104,106.7594,26787.0
2020-02-07 11:30:00,111.94,112.12,111.74,111.9,17057.0,106.788,106.9597,106.5972,106.7499,17057.0
2020-02-07 12:00:00,111.9,112.38,111.84,112.26,51444.0,106.7499,107.2078,106.6926,107.0933,51444.0
2020-02-07 12:30:00,112.28,112.66,112.14,112.55,28458.0,107.1124,107.4749,106.9788,107.3699,28458.0
2020-02-07 13:00:00,112.55,113.01,112.54,112.54,93013.0,107.3699,107.8088,107.3604,107.3604,93013.0
2020-02-07 13:30:00,112.55,112.8,112.42,112.47,20557.0,107.3699,107.6084,107.2459,107.2936,20557.0
2020-02-07 14:00:00,112.5,112.53,112.1,112.27,42592.0,107.3222,107.3509,106.9407,107.1028,42592.0
2020-02-07 14:30:00,112.34,112.62,112.31,112.43,23048.0,107.1696,107.4367,107.141,107.2555,23048.0
2020-02-07 15:00:00,112.45,112.52,112.24,112.33,23847.0,107.2745,107.3413,107.0742,107.1601,23847.0
2020-02-07 15:30:00,112.32,112.75,112.28,112.49,64851.0,107.1505,107.5607,107.1124,107.3127,64851.0
2020-02-10 09:30:00,112.2,113.08,110.83,112.95,39738.0,107.0361,107.8756,105.7291,107.7515,39738.0
2020-02-10 10:00:00,113.02,113.53,112.81,113.38,18710.0,107.8183,108.3048,107.618,108.1617,18710.0
2020-02-10 10:30:00,113.4,113.51,113.05,113.25,25941.0,108.1808,108.2858,107.8469,108.0377,25941.0
2020-02-10 11:00:00,113.26,113.33,112.56,112.62,15329.0,108.0473,108.114,107.3795,107.4367,15329.0
2020-02-10 11:30:00,112.61,112.81,112.08,112.11,32400.0,107.4272,107.618,106.9216,106.9502,32400.0
2020-02-10 12:00:00,112.14,112.16,111.88,111.94,11192.0,106.9788,106.9979,106.7308,106.788,11192.0
2020-02-10 12:30:00,111.89,111.93,111.57,111.67,9060.0,106.7403,106.7785,106.435,106.5304,9060.0
2020-02-10 13:00:00,111.66,112.11,111.65,112.07,11427.0,106.5209,106.9502,106.5114,106.912,11427.0
2020-02-10 13:30:00,112.05,112.23,111.87,112.09,20672.0,106.893,107.0647,106.7212,106.9311,20672.0
2020-02-10 14:00:00,112.06,112.1,111.87,111.87,9038.0,106.9025,106.9407,106.7212,106.7212,9038.0
2020-02-10 14:30:00,111.9,112.05,111.9,111.95,6728.0,106.7499,106.893,106.7499,106.7976,6728.0
2020-02-10 15:00:00,112.0,112.07,111.83,111.9,27690.0,106.8453,106.912,106.6831,106.7499,27690.0
2020-02-10 15:30:00,111.94,112.14,111.88,112.06,26679.0,106.788,106.9788,106.7308,106.9025,26679.0
2020-02-11 09:30:00,112.92,113.3,112.52,113.12,10906.0,107.7229,108.0854,107.3413,107.9137,10906.0
2020-02-11 10:00:00,113.12,113.91,113.1,113.53,16987.0,107.9137,108.6674,107.8946,108.3048,16987.0
2020-02-11 10:30:00,113.57,113.58,113.37,113.49,13423.0,108.343,108.3525,108.1522,108.2667,13423.0
2020-02-11 11:00:00,113.49,113.65,113.2,113.3,26809.0,108.2667,108.4193,107.99,108.0854,26809.0
2020-02-11 11:30:00,113.27,113.35,112.97,113.34,15175.0,108.0568,108.1331,107.7706,108.1236,15175.0
2020-02-11 12:00:00,113.39,113.48,113.16,113.27,10919.0,108.1713,108.2571,107.9519,108.0568,10919.0
2020-02-11 12:30:00,113.22,113.26,113.01,113.07,8476.0,108.0091,108.0473,107.8088,107.866,8476.0
2020-02-11 13:00:00,113.07,113.07,112.74,112.89,12033.0,107.866,107.866,107.5512,107.6943,12033.0
2020-02-11 13:30:00,112.91,113.17,112.81,112.93,11777.0,107.7134,107.9614,107.618,107.7325,11777.0
2020-02-11 14:00:00,112.94,112.95,112.61,112.89,13440.0,107.742,107.7515,107.4272,107.6943,13440.0
2020-02-11 14:30:00,112.89,112.98,112.74,112.81,18117.0,107.6943,107.7802,107.5512,107.618,18117.0
2020-02-11 15:00:00,112.81,112.99,112.52,112.9,31495.0,107.618,107.7897,107.3413,107.7038,31495.0
2020-02-11 15:30:00,112.93,113.01,112.23,112.43,58345.0,107.7325,107.8088,107.0647,107.2555,58345.0
2020-02-12 09:30:00,112.69,113.28,112.59,112.75,14008.0,107.5035,108.0663,107.4081,107.5607,14008.0
2020-02-12 10:00:00,112.72,113.19,112.69,113.1,11392.0,107.5321,107.9805,107.5035,107.8946,11392.0
2020-02-12 10:30:00,113.05,113.52,112.92,113.34,10495.0,107.8469,108.2953,107.7229,108.1236,10495.0
2020-02-12 11:00:00,113.35,113.91,113.11,113.81,20669.0,108.1331,108.6674,107.9042,108.572,20669.0
2020-02-12 11:30:00,113.92,113.92,113.48,113.59,17880.0,108.6769,108.6769,108.2571,108.3621,17880.0
2020-02-12 12:00:00,113.58,113.77,113.49,113.54,9480.0,108.3525,108.5338,108.2667,108.3144,9480.0
2020-02-12 12:30:00,113.57,113.78,113.57,113.75,6350.0,108.343,108.5433,108.343,108.5147,6350.0
2020-02-12 13:00:00,113.76,113.79,113.56,113.56,5159.0,108.5243,108.5529,108.3335,108.3335,5159.0
2020-02-12 13:30:00,113.59,113.96,113.59,113.95,7681.0,108.3621,108.715,108.3621,108.7055,7681.0
2020-02-12 14:00:00,113.98,114.02,113.79,113.82,7445.0,108.7341,108.7723,108.5529,108.5815,7445.0
2020-02-12 14:30:00,113.8,116.42,113.77,113.91,28592.0,108.5624,111.0618,108.5338,108.6674,28592.0
2020-02-12 15:00:00,113.81,114.01,113.77,113.91,11333.0,108.572,108.7627,108.5338,108.6674,11333.0
2020-02-12 15:30:00,113.91,114.08,113.76,113.98,114659.0,108.6674,108.8295,108.5243,108.7341,114659.0
2020-02-13 09:30:00,113.18,114.16,112.72,113.93,18960.0,107.9709,108.9058,107.5321,108.6864,18960.0
2020-02-13 10:00:00,113.98,114.66,113.97,114.48,32060.0,108.7341,109.3828,108.7246,109.2111,32060.0
2020-02-13 10:30:00,114.44,114.54,113.76,114.31,17612.0,109.173,109.2684,108.5243,109.0489,17612.0
2020-02-13 11:00:00,114.22,114.44,114.2,114.44,21102.0,108.9631,109.173,108.944,109.173,21102.0
2020-02-13 11:30:00,114.47,114.65,114.34,114.54,12347.0,109.2016,109.3733,109.0776,109.2684,12347.0
2020-02-13 12:00:00,114.53,114.7,114.4,114.67,11285.0,109.2588,109.421,109.1348,109.3924,11285.0
2020-02-13 12:30:00,114.71,114.71,114.44,114.54,14199.0,109.4305,109.4305,109.173,109.2684,14199.0
2020-02-13 13:00:00,114.58,114.58,114.31,114.32,9208.0,109.3065,109.3065,109.0489,109.0585,9208.0
2020-02-13 13:30:00,114.3,114.5,114.16,114.35,9341.0,109.0394,109.2302,108.9058,109.0871,9341.0
2020-02-13 14:00:00,114.34,114.52,113.84,113.99,30964.0,109.0776,109.2493,108.6006,108.7437,30964.0
2020-02-13 14:30:00,114.06,114.41,114.02,114.37,48614.0,108.8104,109.1443,108.7723,109.1062,48614.0
2020-02-13 15:00:00,114.37,114.42,114.0,114.04,22296.0,109.1062,109.1539,108.7532,108.7914,22296.0
2020-02-13 15:30:00,114.06,114.36,113.71,114.23,108605.0,108.8104,109.0966,108.4766,108.9726,108605.0
2020-02-14 09:30:00,114.25,114.34,113.68,113.68,11902.0,108.9917,109.0776,108.4479,108.4479,11902.0
2020-02-14 10:00:00,113.64,113.65,112.49,112.54,13070.0,108.4098,108.4193,107.3127,107.3604,13070.0
2020-02-14 10:30:00,112.51,112.51,111.49,111.53,39099.0,107.3318,107.3318,106.3587,106.3969,39099.0
2020-02-14 11:00:00,111.41,111.61,111.2,111.26,18703.0,106.2824,106.4732,106.0821,106.1393,18703.0
2020-02-14 11:30:00,111.28,111.34,110.94,111.23,66937.0,106.1584,106.2156,105.834,106.1107,66937.0
2020-02-14 12:00:00,111.25,111.31,110.98,111.14,28616.0,106.1298,106.187,105.8722,106.0248,28616.0
2020-02-14 12:30:00,111.16,111.27,111.06,111.16,23726.0,106.0439,106.1489,105.9485,106.0439,23726.0
2020-02-14 13:00:00,111.19,111.22,111.08,111.19,38238.0,106.0725,106.1012,105.9676,106.0725,38238.0
2020-02-14 13:30:00,111.18,111.24,110.84,111.0,23380.0,106.063,106.1202,105.7386,105.8913,23380.0
2020-02-14 14:00:00,110.99,110.99,110.35,110.62,37326.0,105.8817,105.8817,105.2712,105.5288,37326.0
2020-02-14 14:30:00,110.59,110.94,110.59,110.8,32866.0,105.5002,105.834,105.5002,105.7005,32866.0
2020-02-14 15:00:00,110.8,110.82,110.21,110.42,54398.0,105.7005,105.7196,105.1376,105.338,54398.0
2020-02-14 15:30:00,110.42,110.63,109.95,110.05,202380.0,105.338,105.5383,104.8896,104.985,202380.0
2020-02-18 09:30:00,110.07,110.74,109.66,109.66,29184.0,105.0041,105.6432,104.613,104.613,29184.0
2020-02-18 10:00:00,109.8,110.18,109.68,109.84,16752.0,104.7465,105.109,104.632,104.7847,16752.0
2020-02-18 10:30:00,109.71,109.89,109.39,109.39,13379.0,104.6607,104.8324,104.3554,104.3554,13379.0
2020-02-18 11:00:00,109.38,109.5,107.92,108.34,63498.0,104.3458,104.4603,102.953,103.3537,63498.0
2020-02-18 11:30:00,108.29,108.78,108.09,108.49,31455.0,103.306,103.7735,103.1152,103.4968,31455.0
2020-02-18 12:00:00,108.49,109.15,108.48,108.93,14042.0,103.4968,104.1264,103.4873,103.9166,14042.0
2020-02-18 12:30:00,108.98,109.36,108.95,109.36,14135.0,103.9643,104.3268,103.9356,104.3268,14135.0
2020-02-18 13:00:00,109.36,110.07,109.36,110.0,38197.0,104.3268,105.0041,104.3268,104.9373,38197.0
2020-02-18 13:30:00,110.02,110.38,109.74,110.08,44213.0,104.9564,105.2998,104.6893,105.0136,44213.0
2020-02-18 14:00:00,110.11,110.14,109.61,109.81,11703.0,105.0422,105.0709,104.5653,104.7561,11703.0
2020-02-18 14:30:00,109.78,109.91,109.64,109.7,12655.0,104.7274,104.8514,104.5939,104.6511,12655.0
2020-02-18 15:00:00,109.8,109.81,109.33,109.37,18001.0,104.7465,104.7561,104.2981,104.3363,18001.0
2020-02-18 15:30:00,109.32,109.68,109.15,109.59,71361.0,104.2886,104.632,104.1264,104.5462,71361.0
2020-02-19 09:30:00,110.1,110.72,109.76,109.82,19224.0,105.0327,105.6242,104.7084,104.7656,19224.0
2020-02-19 10:00:00,109.78,110.1,109.56,109.61,15891.0,104.7274,105.0327,104.5176,104.5653,15891.0
2020-02-19 10:30:00,109.62,110.26,109.51,110.22,9369.0,104.5748,105.1853,104.4699,105.1472,9369.0
2020-02-19 11:00:00,110.21,110.46,109.9,110.0,11170.0,105.1376,105.3761,104.8419,104.9373,11170.0
2020-02-19 11:30:00,109.95,110.0,109.81,109.81,7500.0,104.8896,104.9373,104.7561,104.7561,7500.0
2020-02-19 12:00:00,109.81,109.83,109.55,109.59,6707.0,104.7561,104.7751,104.508,104.5462,6707.0
2020-02-19 12:30:00,109.62,110.0,109.5,109.86,8400.0,104.5748,104.9373,104.4603,104.8038,8400.0
2020-02-19 13:00:00,109.83,110.41,109.83,110.14,38461.0,104.7751,105.3284,104.7751,105.0709,38461.0
2020-02-19 13:30:00,110.17,110.27,110.13,110.15,6143.0,105.0995,105.1949,105.0613,105.0804,6143.0
2020-02-19 14:00:00,110.16,110.26,110.07,110.09,5285.0,105.0899,105.1853,105.0041,105.0232,5285.0
2020-02-19 14:30:00,110.07,110.27,110.04,110.14,10232.0,105.0041,105.1949,104.9755,105.0709,10232.0
2020-02-19 15:00:00,110.09,110.16,109.96,110.09,8748.0,105.0232,105.0899,104.8991,105.0232,8748.0
2020-02-19 15:30:00,110.07,110.21,109.98,110.08,46064.0,105.0041,105.1376,104.9182,105.0136,46064.0
2020-02-20 09:30:00,109.93,110.11,108.94,109.97,11271.0,104.8705,105.0422,103.9261,104.9087,11271.0
2020-02-20 10:00:00,109.94,110.17,109.78,110.1,21262.0,104.8801,105.0995,104.7274,105.0327,21262.0
2020-02-20 10:30:00,110.16,110.46,109.98,110.4,13615.0,105.0899,105.3761,104.9182,105.3189,13615.0
2020-02-20 11:00:00,110.36,110.4,109.86,109.9,8820.0,105.2807,105.3189,104.8038,104.8419,8820.0
2020-02-20 11:30:00,109.79,109.79,109.2,109.2,37665.0,104.737,104.737,104.1741,104.1741,37665.0
2020-02-20 12:00:00,109.17,109.32,108.78,108.8,39795.0,104.1455,104.2886,103.7735,103.7925,39795.0
2020-02-20 12:30:00,108.79,109.18,108.76,109.17,15458.0,103.783,104.155,103.7544,104.1455,15458.0
2020-02-20 13:00:00,109.17,109.17,108.94,109.02,96799.0,104.1455,104.1455,103.9261,104.0024,96799.0
2020-02-20 13:30:00,109.03,109.07,108.88,108.91,35469.0,104.012,104.0501,103.8689,103.8975,35469.0
2020-02-20 14:00:00,108.99,109.62,108.95,109.53,27552.0,103.9738,104.5748,103.9356,104.4889,27552.0
2020-02-20 14:30:00,109.56,109.82,109.56,109.72,13029.0,104.5176,104.7656,104.5176,104.6702,13029.0
2020-02-20 15:00:00,109.7,109.91,109.54,109.9,16329.0,104.6511,104.8514,104.4985,104.8419,16329.0
2020-02-20 15:30:00,109.91,110.11,109.91,109.93,91139.0,104.8514,105.0422,104.8514,104.8705,91139.0
2020-02-21 09:30:00,109.54,109.81,109.01,109.43,21856.0,104.4985,104.7561,103.9929,104.3935,21856.0
2020-02-21 10:00:00,109.15,109.17,108.67,108.88,21191.0,104.1264,104.1455,103.6685,103.8689,21191.0
2020-02-21 10:30:00,108.87,108.93,108.45,108.92,7060.0,103.8593,103.9166,103.4586,103.907,7060.0
2020-02-21 11:00:00,108.95,109.36,108.86,109.36,12853.0,103.9356,104.3268,103.8498,104.3268,12853.0
2020-02-21 11:30:00,109.38,109.78,109.25,109.72,11544.0,104.3458,104.7274,104.2218,104.6702,11544.0
2020-02-21 12:00:00,109.7,109.78,109.56,109.69,7185.0,104.6511,104.7274,104.5176,104.6416,7185.0
2020-02-21 12:30:00,109.69,109.76,109.57,109.75,7549.0,104.6416,104.7084,104.5271,104.6988,7549.0
2020-02-21 13:00:00,109.75,109.77,109.64,109.64,9434.0,104.6988,104.7179,104.5939,104.5939,9434.0
2020-02-21 13:30:00,109.62,109.65,109.35,109.36,4086.0,104.5748,104.6034,104.3172,104.3268,4086.0
2020-02-21 14:00:00,109.4,109.65,109.4,109.59,7213.0,104.3649,104.6034,104.3649,104.5462,7213.0
2020-02-21 14:30:00,109.61,109.65,109.38,109.64,25913.0,104.5653,104.6034,104.3458,104.5939,25913.0
2020-02-21 15:00:00,109.61,109.68,109.44,109.58,21223.0,104.5653,104.632,104.4031,104.5366,21223.0
2020-02-21 15:30:00,109.57,110.03,109.49,109.7,108482.0,104.5271,104.9659,104.4508,104.6511,108482.0
2020-02-24 09:30:00,107.85,107.85,105.98,106.11,51481.0,102.8863,102.8863,101.1023,101.2263,51481.0
2020-02-24 10:00:00,106.11,106.55,105.54,105.6,39563.0,101.2263,101.6461,100.6826,100.7398,39563.0
2020-02-24 10:30:00,105.6,106.12,105.6,106.03,27112.0,100.7398,101.2359,100.7398,101.15,27112.0
2020-02-24 11:00:00,106.0,106.09,105.61,105.65,43703.0,101.1214,101.2073,100.7494,100.7875,43703.0
2020-02-24 11:30:00,105.62,105.62,104.62,104.84,35192.0,100.7589,100.7589,99.8049,100.0148,35192.0
2020-02-24 12:00:00,104.78,104.84,104.29,104.73,69596.0,99.9576,100.0148,99.4901,99.9099,69596.0
2020-02-24 12:30:00,104.69,104.95,104.2,104.2,21938.0,99.8717,100.1197,99.4042,99.4042,21938.0
2020-02-24 13:00:00,104.16,104.37,103.92,104.37,20739.0,99.3661,99.5664,99.1371,99.5664,20739.0
2020-02-24 13:30:00,104.39,104.95,104.31,104.84,20141.0,99.5855,100.1197,99.5092,100.0148,20141.0
2020-02-24 14:00:00,104.9,105.14,104.52,105.13,34780.0,100.072,100.301,99.7095,100.2914,34780.0
2020-02-24 14:30:00,105.13,105.69,104.93,105.56,88586.0,100.2914,100.8257,100.1007,100.7017,88586.0
2020-02-24 15:00:00,105.53,105.59,105.14,105.29,38280.0,100.673,100.7303,100.301,100.4441,38280.0
2020-02-24 15:30:00,105.29,105.53,105.15,105.34,255594.0,100.4441,100.673,100.3105,100.4918,255594.0
2020-02-25 09:30:00,105.55,106.03,105.0,105.87,45353.0,100.6921,101.15,100.1674,100.9974,45353.0
2020-02-25 10:00:00,105.73,106.05,104.85,105.08,40621.0,100.8638,101.1691,100.0243,100.2437,40621.0
2020-02-25 10:30:00,105.09,105.11,104.29,104.89,17939.0,100.2533,100.2724,99.4901,100.0625,17939.0
2020-02-25 11:00:00,105.03,105.03,104.52,104.95,27555.0,100.196,100.196,99.7095,100.1197,27555.0
2020-02-25 11:30:00,104.83,105.1,104.7,104.91,23498.0,100.0053,100.2628,99.8812,100.0816,23498.0
2020-02-25 12:00:00,104.98,105.05,104.49,104.53,27463.0,100.1483,100.2151,99.6809,99.7191,27463.0
2020-02-25 12:30:00,104.52,104.77,103.86,103.88,15499.0,99.7095,99.948,99.0799,99.099,15499.0
2020-02-25 13:00:00,103.9,104.03,103.34,103.44,16392.0,99.1181,99.2421,98.5838,98.6792,16392.0
2020-02-25 13:30:00,103.4,103.46,103.07,103.07,20824.0,98.6411,98.6983,98.3263,98.3263,20824.0
2020-02-25 14:00:00,103.04,103.08,102.09,102.09,25543.0,98.2976,98.3358,97.3914,97.3914,25543.0
2020-02-25 14:30:00,102.14,102.47,101.72,102.18,56405.0,97.4391,97.7539,97.0384,97.4772,56405.0
2020-02-25 15:00:00,102.19,102.34,101.22,101.52,77566.0,97.4868,97.6299,96.5614,96.8476,77566.0
2020-02-25 15:30:00,101.5,101.62,100.91,101.27,246178.0,96.8285,96.943,96.2657,96.6091,246178.0
2020-02-26 09:30:00,101.81,102.89,100.8,102.04,98189.0,97.1242,98.1545,96.1607,97.3437,98189.0
2020-02-26 10:00:00,102.07,102.37,101.74,102.0,64535.0,97.3723,97.6585,97.0575,97.3055,64535.0
2020-02-26 10:30:00,102.02,102.89,101.97,102.5,32334.0,97.3246,98.1545,97.2769,97.7825,32334.0
2020-02-26 11:00:00,102.45,102.86,102.22,102.56,16485.0,97.7348,98.1259,97.5154,97.8397,16485.0
2020-02-26 11:30:00,102.58,102.83,101.98,102.04,23967.0,97.8588,98.0973,97.2864,97.3437,23967.0
2020-02-26 12:00:00,101.96,101.99,101.13,101.41,14324.0,97.2673,97.296,96.4755,96.7427,14324.0
2020-02-26 12:30:00,101.52,101.95,101.52,101.87,29280.0,96.8476,97.2578,96.8476,97.1815,29280.0
2020-02-26 13:00:00,101.86,102.07,101.46,101.67,16808.0,97.1719,97.3723,96.7904,96.9907,16808.0
2020-02-26 13:30:00,101.62,101.62,100.43,100.46,23712.0,96.943,96.943,95.8078,95.8364,23712.0
2020-02-26 14:00:00,100.5,100.92,100.37,100.76,16286.0,95.8745,96.2752,95.7505,96.1226,16286.0
2020-02-26 14:30:00,100.71,100.91,100.43,100.56,24685.0,96.0749,96.2657,95.8078,95.9318,24685.0
2020-02-26 15:00:00,100.64,101.38,100.56,101.29,65151.0,96.0081,96.714,95.9318,96.6282,65151.0
2020-02-26 15:30:00,101.27,101.51,100.68,100.72,149931.0,96.6091,96.8381,96.0463,96.0844,149931.0
2020-02-27 09:30:00,98.99,99.7,97.25,97.37,30017.0,94.434,95.1114,92.7741,92.8886,30017.0
2020-02-27 10:00:00,97.38,97.72,96.27,96.91,43143.0,92.8981,93.2225,91.8392,92.4498,43143.0
2020-02-27 10:30:00,96.92,99.13,96.65,99.09,100941.0,92.4593,94.5676,92.2017,94.5294,100941.0
2020-02-27 11:00:00,99.09,99.83,98.88,99.55,91337.0,94.5294,95.2354,94.3291,94.9683,91337.0
2020-02-27 11:30:00,99.49,100.33,99.35,100.33,40643.0,94.911,95.7124,94.7775,95.7124,40643.0
2020-02-27 12:00:00,100.38,101.22,100.31,100.74,64263.0,95.7601,96.5614,95.6933,96.1035,64263.0
2020-02-27 12:30:00,100.95,101.54,100.51,100.51,40346.0,96.3038,96.8667,95.8841,95.8841,40346.0
2020-02-27 13:00:00,100.46,100.98,100.21,100.21,29343.0,95.8364,96.3324,95.5979,95.5979,29343.0
2020-02-27 13:30:00,100.22,100.23,98.92,99.27,48112.0,95.6074,95.617,94.3673,94.7011,48112.0
2020-02-27 14:00:00,99.2,99.53,98.79,99.29,28959.0,94.6344,94.9492,94.2432,94.7202,28959.0
2020-02-27 14:30:00,99.27,99.54,99.03,99.18,32454.0,94.7011,94.9587,94.4722,94.6153,32454.0
2020-02-27 15:00:00,99.2,99.31,98.49,98.49,44486.0,94.6344,94.7393,93.957,93.957,44486.0
2020-02-27 15:30:00,98.49,98.55,96.74,96.79,150950.0,93.957,94.0143,92.2876,92.3353,150950.0
2020-02-28 09:30:00,93.76,96.3,92.67,93.2,47622.0,89.4447,91.8678,88.4049,88.9105,47622.0
2020-02-28 10:00:00,92.87,93.68,92.01,92.01,66940.0,88.5957,89.3684,87.7753,87.7753,66940.0
2020-02-28 10:30:00,92.23,93.72,92.23,93.59,36181.0,87.9852,89.4066,87.9852,89.2826,36181.0
2020-02-28 11:00:00,93.4,94.15,92.88,94.15,46427.0,89.1013,89.8168,88.6052,89.8168,46427.0
2020-02-28 11:30:00,94.18,94.8,93.13,93.62,50266.0,89.8454,90.4369,88.8437,89.3112,50266.0
2020-02-28 12:00:00,93.5,93.67,92.96,93.6,31248.0,89.1967,89.3589,88.6816,89.2921,31248.0
2020-02-28 12:30:00,93.62,94.16,93.11,94.16,41139.0,89.3112,89.8263,88.8247,89.8263,41139.0
2020-02-28 13:00:00,94.19,94.31,93.19,93.92,26218.0,89.855,89.9694,88.901,89.5974,26218.0
2020-02-28 13:30:00,93.8,93.99,92.85,93.36,31060.0,89.4829,89.6642,88.5766,89.0632,31060.0
2020-02-28 14:00:00,93.37,94.2,92.92,94.17,40988.0,89.0727,89.8645,88.6434,89.8359,40988.0
2020-02-28 14:30:00,94.16,95.14,94.08,94.84,92852.0,89.8263,90.7612,89.75,90.475,92852.0
2020-02-28 15:00:00,95.04,95.19,94.34,94.34,80545.0,90.6658,90.8089,89.9981,89.9981,80545.0
2020-02-28 15:30:00,94.3,96.45,94.29,96.45,171232.0,89.9599,92.0109,89.9504,92.0109,171232.0
2020-03-02 09:30:00,96.65,97.45,94.8,94.8,31146.0,92.2017,92.9649,90.4369,90.4369,31146.0
2020-03-02 10:00:00,95.04,95.17,93.94,94.87,32700.0,90.6658,90.7898,89.6165,90.5037,32700.0
2020-03-02 10:30:00,94.96,96.65,94.36,96.05,89242.0,90.5895,92.2017,90.0171,91.6293,89242.0
2020-03-02 11:00:00,96.09,96.85,95.72,96.73,29045.0,91.6675,92.3925,91.3145,92.2781,29045.0
2020-03-02 11:30:00,96.62,97.3,96.52,97.04,27959.0,92.1731,92.8218,92.0777,92.5738,27959.0
2020-03-02 12:00:00,97.03,97.1,95.91,96.33,19389.0,92.5642,92.631,91.4958,91.8965,19389.0
2020-03-02 12:30:00,96.36,96.59,96.21,96.43,11591.0,91.9251,92.1445,91.782,91.9919,11591.0
2020-03-02 13:00:00,96.44,96.45,95.06,95.19,16061.0,92.0014,92.0109,90.6849,90.8089,16061.0
2020-03-02 13:30:00,95.24,95.62,94.92,95.41,15269.0,90.8566,91.2191,90.5514,91.0188,15269.0
2020-03-02 14:00:00,95.5,95.79,95.0,95.07,12263.0,91.1047,91.3813,90.6277,90.6945,12263.0
2020-03-02 14:30:00,95.14,95.21,94.3,94.48,37082.0,90.7612,90.828,89.9599,90.1316,37082.0
2020-03-02 15:00:00,94.45,95.53,94.44,95.41,40099.0,90.103,91.1333,90.0934,91.0188,40099.0
2020-03-02 15:30:00,95.45,96.81,95.4,96.48,101115.0,91.057,92.3544,91.0093,92.0396,101115.0
2020-03-03 09:30:00,96.04,97.22,95.17,95.59,25391.0,91.6198,92.7455,90.7898,91.1905,25391.0
2020-03-03 10:00:00,95.78,98.14,95.5,96.19,42653.0,91.3718,93.6232,91.1047,91.7629,42653.0
2020-03-03 10:30:00,96.38,97.01,96.05,96.52,21609.0,91.9442,92.5452,91.6293,92.0777,21609.0
2020-03-03 11:00:00,96.58,96.68,94.69,94.71,25844.0,92.135,92.2304,90.3319,90.351,25844.0
2020-03-03 11:30:00,94.61,95.93,94.58,95.93,22335.0,90.2556,91.5149,90.227,91.5149,22335.0
2020-03-03 12:00:00,95.91,95.99,95.27,95.27,13500.0,91.4958,91.5721,90.8852,90.8852,13500.0
2020-03-03 12:30:00,95.31,95.48,94.73,94.77,9959.0,90.9234,91.0856,90.3701,90.4083,9959.0
2020-03-03 13:00:00,94.73,94.73,93.56,93.98,19141.0,90.3701,90.3701,89.2539,89.6546,19141.0
2020-03-03 13:30:00,94.05,94.39,93.55,93.55,37991.0,89.7214,90.0457,89.2444,89.2444,37991.0
2020-03-03 14:00:00,93.6,94.1,93.01,94.09,26748.0,89.2921,89.7691,88.7293,89.7596,26748.0
2020-03-03 14:30:00,93.91,94.79,93.33,94.79,30866.0,89.5878,90.4273,89.0345,90.4273,30866.0
2020-03-03 15:00:00,94.73,95.95,94.52,95.87,87002.0,90.3701,91.534,90.1698,91.4576,87002.0
2020-03-03 15:30:00,95.86,95.9,94.17,94.62,171289.0,91.4481,91.4863,89.8359,90.2652,171289.0
2020-03-04 09:30:00,94.15,95.91,93.96,94.59,39290.0,89.8168,91.4958,89.6355,90.2365,39290.0
2020-03-04 10:00:00,94.75,95.68,94.58,95.64,68841.0,90.3892,91.2764,90.227,91.2382,68841.0
2020-03-04 10:30:00,95.43,95.51,94.3,94.45,50178.0,91.0379,91.1142,89.9599,90.103,50178.0
2020-03-04 11:00:00,94.61,95.57,94.54,95.56,33551.0,90.2556,91.1714,90.1888,91.1619,33551.0
2020-03-04 11:30:00,95.56,95.69,95.21,95.38,112905.0,91.1619,91.2859,90.828,90.9902,112905.0
2020-03-04 12:00:00,95.42,95.46,94.99,95.29,46259.0,91.0283,91.0665,90.6181,90.9043,46259.0
2020-03-04 12:30:00,95.34,96.11,95.26,96.1,39450.0,90.952,91.6866,90.8757,91.677,39450.0
2020-03-04 13:00:00,96.2,96.55,96.13,96.27,21089.0,91.7724,92.1063,91.7057,91.8392,21089.0
2020-03-04 13:30:00,96.27,96.95,96.22,96.64,27016.0,91.8392,92.4879,91.7915,92.1922,27016.0
2020-03-04 14:00:00,96.73,96.92,96.35,96.78,21209.0,92.2781,92.4593,91.9155,92.3258,21209.0
2020-03-04 14:30:00,96.82,97.0,96.43,96.92,21602.0,92.3639,92.5356,91.9919,92.4593,21602.0
2020-03-04 15:00:00,96.92,97.19,96.57,97.19,49172.0,92.4593,92.7169,92.1254,92.7169,49172.0
2020-03-04 15:30:00,97.26,98.15,97.26,98.05,184294.0,92.7837,93.6327,92.7837,93.5373,184294.0
2020-03-05 09:30:00,95.76,96.61,94.97,95.28,34823.0,91.3527,92.1636,90.5991,90.8948,34823.0
2020-03-05 10:00:00,95.33,96.08,94.99,95.22,37016.0,90.9425,91.658,90.6181,90.8375,37016.0
2020-03-05 10:30:00,95.28,95.29,94.49,94.71,48870.0,90.8948,90.9043,90.1411,90.351,48870.0
2020-03-05 11:00:00,94.74,95.39,94.66,95.0,23625.0,90.3796,90.9997,90.3033,90.6277,23625.0
2020-03-05 11:30:00,95.01,95.11,94.1,94.18,17469.0,90.6372,90.7326,89.7691,89.8454,17469.0
2020-03-05 12:00:00,94.2,94.25,93.11,93.39,21502.0,89.8645,89.9122,88.8247,89.0918,21502.0
2020-03-05 12:30:00,93.39,93.56,92.74,92.91,12963.0,89.0918,89.2539,88.4717,88.6339,12963.0
2020-03-05 13:00:00,92.91,93.06,92.7,93.04,16230.0,88.6339,88.777,88.4335,88.7579,16230.0
2020-03-05 13:30:00,93.05,93.48,92.81,93.33,16431.0,88.7674,89.1776,88.5385,89.0345,16431.0
2020-03-05 14:00:00,93.19,93.33,92.63,92.72,16670.0,88.901,89.0345,88.3668,88.4526,16670.0
2020-03-05 14:30:00,92.75,93.02,92.61,92.82,17604.0,88.4812,88.7388,88.3477,88.548,17604.0
2020-03-05 15:00:00,92.76,92.76,92.29,92.6,24498.0,88.4908,88.4908,88.0424,88.3381,24498.0
2020-03-05 15:30:00,92.54,93.27,92.43,93.09,111962.0,88.2809,88.9773,88.176,88.8056,111962.0
2020-03-06 09:30:00,90.03,90.92,88.76,90.3,45338.0,85.8864,86.7355,84.6749,86.144,45338.0
2020-03-06 10:00:00,90.5,91.23,90.33,90.97,18637.0,86.3348,87.0312,86.1726,86.7832,18637.0
2020-03-06 10:30:00,91.34,92.58,91.16,92.53,33233.0,87.1361,88.3191,86.9644,88.2714,33233.0
2020-03-06 11:00:00,92.54,93.01,92.06,92.2,25141.0,88.2809,88.7293,87.823,87.9565,25141.0
2020-03-06 11:30:00,92.27,93.06,92.25,92.55,24080.0,88.0233,88.777,88.0042,88.2904,24080.0
2020-03-06 12:00:00,92.57,92.6,92.05,92.16,69139.0,88.3095,88.3381,87.8134,87.9184,69139.0
2020-03-06 12:30:00,92.23,93.56,92.14,93.12,44675.0,87.9852,89.2539,87.8993,88.8342,44675.0
2020-03-06 13:00:00,93.16,93.39,92.74,93.14,13308.0,88.8724,89.0918,88.4717,88.8533,13308.0
2020-03-06 13:30:00,93.18,93.33,92.41,92.53,16657.0,88.8914,89.0345,88.1569,88.2714,16657.0
2020-03-06 14:00:00,92.52,92.57,92.18,92.31,18171.0,88.2618,88.3095,87.9375,88.0615,18171.0
2020-03-06 14:30:00,92.29,92.43,91.48,91.48,26439.0,88.0424,88.176,87.2697,87.2697,26439.0
2020-03-06 15:00:00,91.49,92.14,91.23,91.81,36697.0,87.2792,87.8993,87.0312,87.5845,36697.0
2020-03-06 15:30:00,91.76,93.51,91.69,93.22,110400.0,87.5368,89.2063,87.47,88.9296,110400.0
2020-03-09 09:30:00,86.66,88.35,86.0,87.29,32572.0,82.6715,84.2837,82.0419,83.2725,32572.0
2020-03-09 10:00:00,87.27,88.33,86.01,88.13,92103.0,83.2534,84.2647,82.0514,84.0739,92103.0
2020-03-09 10:30:00,88.31,88.49,87.56,87.56,36895.0,84.2456,84.4173,83.5301,83.5301,36895.0
2020-03-09 11:00:00,87.53,88.38,87.33,88.33,16334.0,83.5015,84.3124,83.3107,84.2647,16334.0
2020-03-09 11:30:00,88.27,88.4,87.71,87.84,57230.0,84.2074,84.3314,83.6732,83.7972,57230.0
2020-03-09 12:00:00,87.84,88.33,87.18,87.2,65912.0,83.7972,84.2647,83.1676,83.1867,65912.0
2020-03-09 12:30:00,87.2,88.17,87.19,87.92,61311.0,83.1867,84.112,83.1771,83.8735,61311.0
2020-03-09 13:00:00,87.9,88.07,87.15,87.15,30409.0,83.8544,84.0166,83.139,83.139,30409.0
2020-03-09 13:30:00,87.19,87.19,86.03,86.04,68022.0,83.1771,83.1771,82.0705,82.0801,68022.0
2020-03-09 14:00:00,86.13,86.92,85.64,85.87,34437.0,82.1659,82.9196,81.6985,81.9179,34437.0
2020-03-09 14:30:00,85.83,86.28,85.56,86.02,78617.0,81.8797,82.309,81.6221,82.061,78617.0
2020-03-09 15:00:00,85.95,86.99,85.74,86.85,44583.0,81.9942,82.9863,81.7939,82.8528,44583.0
2020-03-09 15:30:00,86.8,86.8,85.65,85.65,195189.0,82.8051,82.8051,81.708,81.708,195189.0
2020-03-10 09:30:00,87.92,88.48,86.0,87.59,63077.0,83.8735,84.4078,82.0419,83.5587,63077.0
2020-03-10 10:00:00,87.65,88.33,87.41,87.58,118949.0,83.616,84.2647,83.387,83.5492,118949.0
2020-03-10 10:30:00,87.51,89.33,87.39,89.23,91532.0,83.4824,85.2186,83.3679,85.1232,91532.0
2020-03-10 11:00:00,89.17,89.88,87.1,87.1,116478.0,85.066,85.7433,83.0913,83.0913,116478.0
2020-03-10 11:30:00,87.12,87.66,86.58,87.48,65789.0,83.1103,83.6255,82.5952,83.4538,65789.0
2020-03-10 12:00:00,87.43,88.84,87.43,88.55,36664.0,83.4061,84.7512,83.4061,84.4745,36664.0
2020-03-10 12:30:00,88.52,89.24,88.07,89.02,57194.0,84.4459,85.1328,84.0166,84.9229,57194.0
2020-03-10 13:00:00,88.97,89.91,88.51,89.57,67058.0,84.8752,85.7719,84.4364,85.4476,67058.0
2020-03-10 13:30:00,89.54,89.87,88.61,88.85,38077.0,85.419,85.7338,84.5318,84.7607,38077.0
2020-03-10 14:00:00,88.68,90.33,88.42,90.33,46077.0,84.5985,86.1726,84.3505,86.1726,46077.0
2020-03-10 14:30:00,90.3,91.77,90.1,90.87,56046.0,86.144,87.5463,85.9532,86.6878,56046.0
2020-03-10 15:00:00,90.92,91.95,90.71,91.36,80131.0,86.7355,87.718,86.5351,87.1552,80131.0
2020-03-10 15:30:00,91.37,92.34,91.05,92.16,239172.0,87.1647,88.0901,86.8595,87.9184,239172.0
2020-03-11 09:30:00,89.6,91.05,88.58,89.73,17350.0,85.4762,86.8595,84.5032,85.6002,17350.0
2020-03-11 10:00:00,89.36,90.43,88.76,88.98,21789.0,85.2473,86.268,84.6749,84.8847,21789.0
2020-03-11 10:30:00,88.67,89.34,88.38,88.63,13119.0,84.589,85.2282,84.3124,84.5508,13119.0
2020-03-11 11:00:00,88.76,89.07,87.92,88.31,29063.0,84.6749,84.9706,83.8735,84.2456,29063.0
2020-03-11 11:30:00,88.3,88.84,88.06,88.48,32229.0,84.236,84.7512,84.0071,84.4078,32229.0
2020-03-11 12:00:00,88.46,89.24,88.17,88.61,14202.0,84.3887,85.1328,84.112,84.5318,14202.0
2020-03-11 12:30:00,88.47,88.52,87.69,87.96,63120.0,84.3982,84.4459,83.6541,83.9117,63120.0
2020-03-11 13:00:00,87.96,88.58,87.42,88.48,29700.0,83.9117,84.5032,83.3965,84.4078,29700.0
2020-03-11 13:30:00,88.45,88.63,88.0,88.24,23383.0,84.3791,84.5508,83.9498,84.1788,23383.0
2020-03-11 14:00:00,88.29,88.29,87.62,87.77,34192.0,84.2265,84.2265,83.5873,83.7304,34192.0
2020-03-11 14:30:00,87.87,88.69,87.75,88.51,61557.0,83.8258,84.6081,83.7114,84.4364,61557.0
2020-03-11 15:00:00,88.55,88.76,87.7,88.15,106763.0,84.4745,84.6749,83.6637,84.0929,106763.0
2020-03-11 15:30:00,88.11,89.16,88.0,88.39,106206.0,84.0548,85.0565,83.9498,84.3219,106206.0
2020-03-12 09:30:00,86.0,86.01,83.55,85.3,34512.0,82.0419,82.0514,79.7047,81.3741,34512.0
2020-03-12 10:00:00,85.05,85.07,82.36,83.18,79737.0,81.1356,81.1547,78.5694,79.3517,79737.0
2020-03-12 10:30:00,83.3,83.82,82.86,83.44,57536.0,79.4662,79.9622,79.0464,79.5997,57536.0
2020-03-12 11:00:00,83.3,84.81,82.76,84.45,59534.0,79.4662,80.9067,78.951,80.5632,59534.0
2020-03-12 11:30:00,84.54,84.75,82.37,82.38,41552.0,80.6491,80.8494,78.579,78.5885,41552.0
2020-03-12 12:00:00,82.35,83.08,81.26,82.83,18894.0,78.5599,79.2563,77.5201,79.0178,18894.0
2020-03-12 12:30:00,82.83,84.75,81.42,84.15,18034.0,79.0178,80.8494,77.6727,80.277,18034.0
2020-03-12 13:00:00,84.06,86.15,83.82,84.55,91044.0,80.1912,82.185,79.9622,80.6586,91044.0
2020-03-12 13:30:00,84.41,84.45,82.68,83.88,59995.0,80.5251,80.5632,78.8747,80.0195,59995.0
2020-03-12 14:00:00,83.95,84.48,82.37,82.63,51457.0,80.0862,80.5919,78.579,78.827,51457.0
2020-03-12 14:30:00,82.66,83.21,82.2,82.82,78564.0,78.8556,79.3803,78.4168,79.0083,78564.0
2020-03-12 15:00:00,82.85,83.95,82.59,83.59,140290.0,79.0369,80.0862,78.7888,79.7428,140290.0
2020-03-12 15:30:00,83.52,85.06,83.38,83.65,268418.0,79.676,81.1452,79.5425,79.8001,268418.0
2020-03-13 09:30:00,86.05,87.34,84.15,85.65,32559.0,82.0896,83.3202,80.277,81.708,32559.0
2020-03-13 10:00:00,85.6,87.05,85.58,86.91,74872.0,81.6603,83.0436,81.6412,82.91,74872.0
2020-03-13 10:30:00,86.92,87.27,85.53,85.55,48164.0,82.9196,83.2534,81.5935,81.6126,48164.0
2020-03-13 11:00:00,85.52,86.23,84.82,84.82,51271.0,81.584,82.2613,80.9162,80.9162,51271.0
2020-03-13 11:30:00,84.91,85.2,83.91,84.91,28600.0,81.0021,81.2787,80.0481,81.0021,28600.0
2020-03-13 12:00:00,84.89,85.38,84.05,85.15,29444.0,80.983,81.4504,80.1816,81.231,29444.0
2020-03-13 12:30:00,85.02,86.93,85.02,85.97,19079.0,81.107,82.9291,81.107,82.0133,19079.0
2020-03-13 13:00:00,86.21,87.12,85.84,87.03,15648.0,82.2422,83.1103,81.8893,83.0245,15648.0
2020-03-13 13:30:00,87.04,87.4,86.4,86.92,19052.0,83.034,83.3775,82.4235,82.9196,19052.0
2020-03-13 14:00:00,86.79,86.79,85.68,85.81,20990.0,82.7955,82.7955,81.7366,81.8606,20990.0
2020-03-13 14:30:00,86.05,86.24,85.13,86.23,25798.0,82.0896,82.2708,81.2119,82.2613,25798.0
2020-03-13 15:00:00,86.26,87.54,86.16,87.47,33836.0,82.2899,83.511,82.1945,83.4442,33836.0
2020-03-13 15:30:00,87.36,88.79,85.63,87.98,309360.0,83.3393,84.7035,81.6889,83.9308,309360.0
2020-03-16 09:30:00,79.11,80.0,76.74,79.74,38167.0,75.469,76.318,73.2081,76.07,38167.0
2020-03-16 10:00:00,79.7,79.89,78.23,78.25,46159.0,76.0318,76.2131,74.6295,74.6486,46159.0
2020-03-16 10:30:00,78.27,81.4,78.27,80.26,71827.0,74.6677,77.6536,74.6677,76.5661,71827.0
2020-03-16 11:00:00,80.21,81.34,80.04,81.07,59915.0,76.5184,77.5964,76.3562,77.3388,59915.0
2020-03-16 11:30:00,81.41,81.63,80.23,80.62,32135.0,77.6631,77.873,76.5375,76.9095,32135.0
2020-03-16 12:00:00,80.95,81.67,79.81,80.13,24849.0,77.2243,77.9112,76.1368,76.4421,24849.0
2020-03-16 12:30:00,80.15,80.51,79.48,79.66,25677.0,76.4611,76.8046,75.822,75.9937,25677.0
2020-03-16 13:00:00,79.56,80.15,79.33,79.44,15896.0,75.8983,76.4611,75.6789,75.7838,15896.0
2020-03-16 13:30:00,79.49,79.58,78.37,78.56,18591.0,75.8315,75.9174,74.7631,74.9443,18591.0
2020-03-16 14:00:00,78.56,78.67,77.11,77.4,31846.0,74.9443,75.0493,73.5611,73.8377,31846.0
2020-03-16 14:30:00,77.4,78.17,76.04,78.07,72913.0,73.8377,74.5723,72.5403,74.4769,72913.0
2020-03-16 15:00:00,78.09,78.72,77.24,77.34,58498.0,74.4959,75.097,73.6851,73.7805,58498.0
2020-03-16 15:30:00,77.22,77.34,75.29,75.39,180645.0,73.666,73.7805,71.8248,71.9202,180645.0
2020-03-17 09:30:00,77.39,77.45,75.96,76.19,31187.0,73.8282,73.8854,72.464,72.6834,31187.0
2020-03-17 10:00:00,76.06,77.44,75.56,77.11,41231.0,72.5594,73.8759,72.0824,73.5611,41231.0
2020-03-17 10:30:00,77.07,78.88,76.96,78.88,53558.0,73.5229,75.2496,73.418,75.2496,53558.0
2020-03-17 11:00:00,78.84,79.98,78.32,79.49,34346.0,75.2114,76.299,74.7154,75.8315,34346.0
2020-03-17 11:30:00,79.52,81.27,79.14,81.27,25116.0,75.8601,77.5296,75.4976,77.5296,25116.0
2020-03-17 12:00:00,81.07,82.93,80.92,81.36,40822.0,77.3388,79.1132,77.1957,77.6154,40822.0
2020-03-17 12:30:00,81.33,81.57,80.24,80.84,26758.0,77.5868,77.8158,76.547,77.1194,26758.0
2020-03-17 13:00:00,80.84,81.53,80.05,81.11,40215.0,77.1194,77.7776,76.3657,77.377,40215.0
2020-03-17 13:30:00,81.11,81.37,80.37,80.65,43029.0,77.377,77.625,76.671,76.9381,43029.0
2020-03-17 14:00:00,80.58,82.27,80.14,81.7,47148.0,76.8713,78.4836,76.4516,77.9398,47148.0
2020-03-17 14:30:00,81.83,82.28,79.91,81.52,66351.0,78.0638,78.4931,76.2322,77.7681,66351.0
2020-03-17 15:00:00,81.47,81.52,80.19,80.45,58335.0,77.7204,77.7681,76.4993,76.7473,58335.0
2020-03-17 15:30:00,80.45,87.35,80.41,85.28,215412.0,76.7473,83.3298,76.7092,81.355,215412.0
2020-03-18 09:30:00,80.71,82.87,79.51,81.74,37337.0,76.9954,79.056,75.8506,77.978,37337.0
2020-03-18 10:00:00,80.87,81.95,79.52,80.81,35197.0,77.148,78.1783,75.8601,77.0908,35197.0
2020-03-18 10:30:00,80.98,81.43,79.0,79.12,21403.0,77.2529,77.6822,75.3641,75.4785,21403.0
2020-03-18 11:00:00,79.13,81.26,78.79,81.2,76814.0,75.4881,77.5201,75.1637,77.4628,76814.0
2020-03-18 11:30:00,81.04,82.38,80.06,82.35,51624.0,77.3102,78.5885,76.3753,78.5599,51624.0
2020-03-18 12:00:00,82.17,82.89,81.48,82.15,55857.0,78.3882,79.075,77.7299,78.3691,55857.0
2020-03-18 12:30:00,82.23,82.28,81.02,82.01,44161.0,78.4454,78.4931,77.2911,78.2355,44161.0
2020-03-18 13:00:00,81.7,82.57,81.51,81.61,25270.0,77.9398,78.7698,77.7585,77.8539,25270.0
2020-03-18 13:30:00,81.61,81.88,80.15,81.09,35481.0,77.8539,78.1115,76.4611,77.3579,35481.0
2020-03-18 14:00:00,81.19,82.43,81.09,82.17,44996.0,77.4533,78.6362,77.3579,78.3882,44996.0
2020-03-18 14:30:00,82.09,84.87,81.93,84.38,50653.0,78.3118,80.9639,78.1592,80.4965,50653.0
2020-03-18 15:00:00,84.0,84.41,82.32,82.63,54306.0,80.1339,80.5251,78.5313,78.827,54306.0
2020-03-18 15:30:00,82.52,85.16,82.05,84.99,164152.0,78.7221,81.2406,78.2737,81.0784,164152.0
2020-03-19 09:30:00,85.1,85.66,81.86,85.12,26538.0,81.1833,81.7175,78.0924,81.2024,26538.0
2020-03-19 10:00:00,84.76,86.35,84.4,86.12,20518.0,80.859,82.3758,80.5155,82.1564,20518.0
2020-03-19 10:30:00,86.12,86.38,84.34,84.55,20660.0,82.1564,82.4044,80.4583,80.6586,20660.0
2020-03-19 11:00:00,84.84,86.86,84.36,86.72,15981.0,80.9353,82.8623,80.4774,82.7288,15981.0
2020-03-19 11:30:00,86.53,87.7,85.78,85.78,16481.0,82.5475,83.6637,81.832,81.832,16481.0
2020-03-19 12:00:00,85.58,85.61,82.49,83.37,20682.0,81.6412,81.6698,78.6934,79.5329,20682.0
2020-03-19 12:30:00,82.54,85.8,82.54,84.49,9569.0,78.7411,81.8511,78.7411,80.6014,9569.0
2020-03-19 13:00:00,83.9,85.41,83.42,84.73,17763.0,80.0385,81.479,79.5806,80.8303,17763.0
2020-03-19 13:30:00,84.39,85.73,84.05,85.11,22816.0,80.506,81.7843,80.1816,81.1929,22816.0
2020-03-19 14:00:00,84.94,85.23,84.01,84.15,29368.0,81.0307,81.3073,80.1435,80.277,29368.0
2020-03-19 14:30:00,84.22,85.16,83.48,83.95,46466.0,80.3438,81.2406,79.6379,80.0862,46466.0
2020-03-19 15:00:00,83.84,84.46,82.3,83.99,46425.0,79.9813,80.5728,78.5122,80.1244,46425.0
2020-03-19 15:30:00,83.94,84.37,83.25,84.09,246080.0,80.0767,80.4869,79.4185,80.2198,246080.0
2020-03-20 09:30:00,81.89,85.97,81.89,84.19,65818.0,78.1211,82.0133,78.1211,80.3152,65818.0
2020-03-20 10:00:00,83.93,85.97,83.9,85.36,40093.0,80.0672,82.0133,80.0385,81.4313,40093.0
2020-03-20 10:30:00,85.39,86.87,84.62,86.24,41796.0,81.46,82.8719,80.7254,82.2708,41796.0
2020-03-20 11:00:00,85.91,86.4,84.02,84.89,38260.0,81.956,82.4235,80.153,80.983,38260.0
2020-03-20 11:30:00,84.86,85.88,84.62,84.81,35966.0,80.9544,81.9274,80.7254,80.9067,35966.0
2020-03-20 12:00:00,84.64,85.0,82.98,82.98,129755.0,80.7445,81.0879,79.1609,79.1609,129755.0
2020-03-20 12:30:00,83.16,83.16,81.32,82.54,52215.0,79.3326,79.3326,77.5773,78.7411,52215.0
2020-03-20 13:00:00,82.58,83.02,81.51,82.62,25486.0,78.7793,79.199,77.7585,78.8175,25486.0
2020-03-20 13:30:00,82.33,83.76,81.81,83.06,34978.0,78.5408,79.905,78.0447,79.2372,34978.0
2020-03-20 14:00:00,83.2,83.2,81.62,82.26,53286.0,79.3708,79.3708,77.8635,78.474,53286.0
2020-03-20 14:30:00,82.29,82.39,80.4,80.67,25816.0,78.5026,78.598,76.6996,76.9572,25816.0
2020-03-20 15:00:00,80.82,81.57,80.27,81.56,27251.0,77.1003,77.8158,76.5756,77.8062,27251.0
2020-03-20 15:30:00,81.57,82.21,80.2,80.41,131973.0,77.8158,78.4263,76.5088,76.7092,131973.0
2020-03-23 09:30:00,81.09,81.09,77.77,80.59,23645.0,77.3579,77.3579,74.1907,76.8809,23645.0
2020-03-23 10:00:00,80.6,80.83,78.94,79.91,36525.0,76.8904,77.1098,75.3068,76.2322,36525.0
2020-03-23 10:30:00,79.77,80.32,78.5,79.2,63860.0,76.0986,76.6233,74.8871,75.5549,63860.0
2020-03-23 11:00:00,79.01,80.41,78.6,78.75,42162.0,75.3736,76.7092,74.9825,75.1256,42162.0
2020-03-23 11:30:00,78.83,79.62,77.8,78.41,42226.0,75.2019,75.9555,74.2193,74.8012,42226.0
2020-03-23 12:00:00,78.31,80.26,77.82,79.58,25137.0,74.7058,76.5661,74.2384,75.9174,25137.0
2020-03-23 12:30:00,79.52,82.09,79.07,81.48,47156.0,75.8601,78.3118,75.4308,77.7299,47156.0
2020-03-23 13:00:00,81.54,82.24,80.96,81.07,31981.0,77.7872,78.4549,77.2339,77.3388,31981.0
2020-03-23 13:30:00,80.69,81.41,78.05,79.06,31804.0,76.9763,77.6631,74.4578,75.4213,31804.0
2020-03-23 14:00:00,78.79,80.51,78.06,80.51,25600.0,75.1637,76.8046,74.4673,76.8046,25600.0
2020-03-23 14:30:00,80.69,81.18,79.23,79.99,30843.0,76.9763,77.4437,75.5835,76.3085,30843.0
2020-03-23 15:00:00,80.04,80.22,79.09,79.3,31224.0,76.3562,76.5279,75.4499,75.6503,31224.0
2020-03-23 15:30:00,79.36,79.58,77.79,79.04,116608.0,75.7075,75.9174,74.2098,75.4022,116608.0
2020-03-24 09:30:00,82.11,83.24,80.77,82.84,68316.0,78.3309,79.4089,77.0526,79.0273,68316.0
2020-03-24 10:00:00,82.95,84.16,82.54,83.72,58651.0,79.1323,80.2866,78.7411,79.8668,58651.0
2020-03-24 10:30:00,83.68,84.61,83.3,83.97,47020.0,79.8287,80.7159,79.4662,80.1053,47020.0
2020-03-24 11:00:00,84.22,84.54,83.07,83.18,27548.0,80.3438,80.6491,79.2467,79.3517,27548.0
2020-03-24 11:30:00,83.38,84.65,83.33,84.5,27691.0,79.5425,80.754,79.4948,80.6109,27691.0
2020-03-24 12:00:00,84.47,84.64,84.11,84.5,25281.0,80.5823,80.7445,80.2389,80.6109,25281.0
2020-03-24 12:30:00,84.48,84.97,83.8,83.8,26347.0,80.5919,81.0593,79.9431,79.9431,26347.0
2020-03-24 13:00:00,84.13,84.13,83.05,83.77,23631.0,80.258,80.258,79.2277,79.9145,23631.0
2020-03-24 13:30:00,83.63,83.9,83.31,83.31,14335.0,79.781,80.0385,79.4757,79.4757,14335.0
2020-03-24 14:00:00,83.38,83.55,82.3,83.16,31446.0,79.5425,79.7047,78.5122,79.3326,31446.0
2020-03-24 14:30:00,83.13,84.44,82.87,84.29,15801.0,79.304,80.5537,79.056,80.4106,15801.0
2020-03-24 15:00:00,84.03,85.63,83.8,85.29,48552.0,80.1626,81.6889,79.9431,81.3646,48552.0
2020-03-24 15:30:00,85.22,86.49,84.76,86.0,163317.0,81.2978,82.5093,80.859,82.0419,163317.0
2020-03-25 09:30:00,86.72,87.0,84.45,84.69,60853.0,82.7288,82.9959,80.5632,80.7922,60853.0
2020-03-25 10:00:00,84.45,85.88,84.45,84.46,32967.0,80.5632,81.9274,80.5632,80.5728,32967.0
2020-03-25 10:30:00,84.39,86.98,84.38,86.98,23952.0,80.506,82.9768,80.4965,82.9768,23952.0
2020-03-25 11:00:00,86.33,87.0,85.5,86.8,73875.0,82.3567,82.9959,81.5649,82.8051,73875.0
2020-03-25 11:30:00,86.97,89.44,86.7,89.44,118789.0,82.9673,85.3236,82.7097,85.3236,118789.0
2020-03-25 12:00:00,89.4,90.69,88.85,89.87,169813.0,85.2854,86.516,84.7607,85.7338,169813.0
2020-03-25 12:30:00,89.61,92.58,89.23,92.19,23607.0,85.4857,88.3191,85.1232,87.947,23607.0
2020-03-25 13:00:00,92.13,93.82,91.54,93.38,29510.0,87.8898,89.502,87.3269,89.0822,29510.0
2020-03-25 13:30:00,93.13,94.91,92.54,92.72,61463.0,88.8437,90.5418,88.2809,88.4526,61463.0
2020-03-25 14:00:00,92.71,94.0,91.87,92.27,61790.0,88.4431,89.6737,87.6417,88.0233,61790.0
2020-03-25 14:30:00,92.22,94.78,91.68,93.55,59661.0,87.9756,90.4178,87.4605,89.2444,59661.0
2020-03-25 15:00:00,93.36,94.01,93.08,93.52,72740.0,89.0632,89.6832,88.796,89.2158,72740.0
2020-03-25 15:30:00,93.58,94.37,90.96,91.63,181967.0,89.273,90.0267,86.7736,87.4128,181967.0
2020-03-26 09:30:00,91.64,94.54,91.32,91.93,36623.0,87.4223,90.1888,87.117,87.699,36623.0
2020-03-26 10:00:00,91.36,92.63,90.27,91.42,39961.0,87.1552,88.3668,86.1154,87.2124,39961.0
2020-03-26 10:30:00,91.55,91.72,89.26,89.9,33600.0,87.3365,87.4986,85.1519,85.7624,33600.0
2020-03-26 11:00:00,89.94,91.58,88.93,91.58,43658.0,85.8006,87.3651,84.837,87.3651,43658.0
2020-03-26 11:30:00,91.53,91.85,90.51,91.72,36020.0,87.3174,87.6227,86.3443,87.4986,36020.0
2020-03-26 12:00:00,91.8,91.86,89.79,91.06,29842.0,87.575,87.6322,85.6575,86.869,29842.0
2020-03-26 12:30:00,91.11,92.16,90.86,92.16,31717.0,86.9167,87.9184,86.6782,87.9184,31717.0
2020-03-26 13:00:00,92.1,92.23,90.84,91.34,25529.0,87.8611,87.9852,86.6591,87.1361,25529.0
2020-03-26 13:30:00,91.21,92.28,90.82,92.01,17415.0,87.0121,88.0329,86.6401,87.7753,17415.0
2020-03-26 14:00:00,91.9,92.34,91.58,91.82,25823.0,87.6703,88.0901,87.3651,87.594,25823.0
2020-03-26 14:30:00,91.84,94.93,91.84,94.53,77377.0,87.6131,90.5609,87.6131,90.1793,77377.0
2020-03-26 15:00:00,94.47,94.57,92.03,92.7,62595.0,90.1221,90.2175,87.7944,88.4335,62595.0
2020-03-26 15:30:00,92.76,94.18,92.06,93.92,194616.0,88.4908,89.8454,87.823,89.5974,194616.0
2020-03-27 09:30:00,89.64,90.0,87.34,88.87,53854.0,85.5144,85.8578,83.3202,84.7798,53854.0
2020-03-27 10:00:00,88.74,92.06,87.98,91.17,193794.0,84.6558,87.823,83.9308,86.9739,193794.0
2020-03-27 10:30:00,91.31,91.46,90.59,91.36,27400.0,87.1075,87.2506,86.4206,87.1552,27400.0
2020-03-27 11:00:00,91.46,91.67,90.88,90.98,27192.0,87.2506,87.4509,86.6973,86.7927,27192.0
2020-03-27 11:30:00,90.85,90.97,89.35,89.83,56393.0,86.6687,86.7832,85.2377,85.6956,56393.0
2020-03-27 12:00:00,89.75,90.84,89.51,90.59,16964.0,85.6193,86.6591,85.3903,86.4206,16964.0
2020-03-27 12:30:00,90.7,91.67,90.44,91.04,21842.0,86.5256,87.4509,86.2775,86.8499,21842.0
2020-03-27 13:00:00,91.1,91.12,89.89,90.17,17243.0,86.9072,86.9262,85.7529,86.02,17243.0
2020-03-27 13:30:00,90.1,92.68,90.06,92.37,43177.0,85.9532,88.4145,85.915,88.1187,43177.0
2020-03-27 14:00:00,92.26,92.29,91.45,91.73,16228.0,88.0138,88.0424,87.2411,87.5082,16228.0
2020-03-27 14:30:00,91.75,92.04,90.74,91.04,32946.0,87.5273,87.8039,86.5637,86.8499,32946.0
2020-03-27 15:00:00,90.99,92.59,90.74,92.3,54529.0,86.8022,88.3286,86.5637,88.0519,54529.0
2020-03-27 15:30:00,92.29,92.29,89.61,90.07,118690.0,88.0424,88.0424,85.4857,85.9246,118690.0
2020-03-30 09:30:00,89.95,91.28,89.39,91.16,37746.0,85.8101,87.0789,85.2759,86.9644,37746.0
2020-03-30 10:00:00,91.15,93.15,91.06,92.11,47639.0,86.9549,88.8628,86.869,87.8707,47639.0
2020-03-30 10:30:00,92.26,94.36,92.26,92.58,43834.0,88.0138,90.0171,88.0138,88.3191,43834.0
2020-03-30 11:00:00,92.91,95.0,92.87,94.47,36244.0,88.6339,90.6277,88.5957,90.1221,36244.0
2020-03-30 11:30:00,94.4,94.5,93.48,93.62,16651.0,90.0553,90.1507,89.1776,89.3112,16651.0
2020-03-30 12:00:00,93.72,94.11,92.87,93.99,21058.0,89.4066,89.7786,88.5957,89.6642,21058.0
2020-03-30 12:30:00,93.96,94.26,93.19,93.87,14899.0,89.6355,89.9217,88.901,89.5497,14899.0
2020-03-30 13:00:00,93.61,94.14,93.11,93.9,25887.0,89.3016,89.8073,88.8247,89.5783,25887.0
2020-03-30 13:30:00,93.97,94.05,92.95,93.09,17203.0,89.6451,89.7214,88.672,88.8056,17203.0
2020-03-30 14:00:00,93.08,93.46,91.17,92.32,48287.0,88.796,89.1586,86.9739,88.071,48287.0
2020-03-30 14:30:00,92.14,93.19,92.14,92.73,21191.0,87.8993,88.901,87.8993,88.4621,21191.0
2020-03-30 15:00:00,92.78,93.5,92.35,92.67,25147.0,88.5098,89.1967,88.0996,88.4049,25147.0
2020-03-30 15:30:00,92.78,94.11,92.46,93.56,72601.0,88.5098,89.7786,88.2046,89.2539,72601.0
2020-03-31 09:30:00,92.43,94.44,92.43,94.44,21849.0,88.176,90.0934,88.176,90.0934,21849.0
2020-03-31 10:00:00,93.81,94.54,92.41,92.88,26915.0,89.4924,90.1888,88.1569,88.6052,26915.0
2020-03-31 10:30:00,92.9,93.49,92.54,92.78,21430.0,88.6243,89.1872,88.2809,88.5098,21430.0
2020-03-31 11:00:00,92.64,93.4,92.57,93.13,27599.0,88.3763,89.1013,88.3095,88.8437,27599.0
2020-03-31 11:30:00,93.12,93.27,91.81,92.38,27764.0,88.8342,88.9773,87.5845,88.1283,27764.0
2020-03-31 12:00:00,92.3,92.78,91.97,92.2,36855.0,88.0519,88.5098,87.7371,87.9565,36855.0
2020-03-31 12:30:00,92.19,92.45,91.1,92.18,42127.0,87.947,88.195,86.9072,87.9375,42127.0
2020-03-31 13:00:00,92.33,92.42,91.45,91.65,27019.0,88.0806,88.1664,87.2411,87.4319,27019.0
2020-03-31 13:30:00,91.57,92.05,91.46,91.79,79438.0,87.3555,87.8134,87.2506,87.5654,79438.0
2020-03-31 14:00:00,91.79,92.03,91.11,91.68,37749.0,87.5654,87.7944,86.9167,87.4605,37749.0
2020-03-31 14:30:00,91.69,92.0,91.54,91.78,128648.0,87.47,87.7657,87.3269,87.5559,128648.0
2020-03-31 15:00:00,91.9,92.02,91.26,91.47,50840.0,87.6703,87.7848,87.0598,87.2601,50840.0
2020-03-31 15:30:00,91.54,93.36,91.49,92.05,198442.0,87.3269,89.0632,87.2792,87.8134,198442.0
2020-04-01 09:30:00,88.91,91.96,88.05,91.38,26192.0,84.818,87.7276,83.9975,87.1743,26192.0
2020-04-01 10:00:00,91.48,93.05,90.9,92.79,34893.0,87.2697,88.7674,86.7164,88.5194,34893.0
2020-04-01 10:30:00,92.73,93.16,92.1,92.49,20113.0,88.4621,88.8724,87.8611,88.2332,20113.0
2020-04-01 11:00:00,92.42,92.58,91.43,91.48,15821.0,88.1664,88.3191,87.222,87.2697,15821.0
2020-04-01 11:30:00,91.41,91.54,90.67,91.19,24003.0,87.2029,87.3269,86.497,86.993,24003.0
2020-04-01 12:00:00,91.2,91.52,90.51,90.51,20182.0,87.0026,87.3078,86.3443,86.3443,20182.0
2020-04-01 12:30:00,90.52,90.62,89.78,90.11,16337.0,86.3539,86.4493,85.6479,85.9627,16337.0
2020-04-01 13:00:00,89.96,90.63,89.7,90.45,19636.0,85.8196,86.4588,85.5716,86.2871,19636.0
2020-04-01 13:30:00,90.28,90.9,89.91,90.69,16863.0,86.1249,86.7164,85.7719,86.516,16863.0
2020-04-01 14:00:00,90.85,91.11,90.33,90.37,23684.0,86.6687,86.9167,86.1726,86.2108,23684.0
2020-04-01 14:30:00,90.19,90.44,89.59,89.61,48863.0,86.0391,86.2775,85.4667,85.4857,48863.0
2020-04-01 15:00:00,89.64,90.15,89.63,89.84,123873.0,85.5144,86.0009,85.5048,85.7052,123873.0
2020-04-01 15:30:00,89.79,90.82,89.39,90.52,133373.0,85.6575,86.6401,85.2759,86.3539,133373.0
2020-04-02 09:30:00,89.23,91.36,88.03,89.55,34136.0,85.1232,87.1552,83.9785,85.4285,34136.0
2020-04-02 10:00:00,89.51,90.03,88.37,89.52,21745.0,85.3903,85.8864,84.3028,85.3999,21745.0
2020-04-02 10:30:00,89.65,91.19,89.43,91.09,46463.0,85.5239,86.993,85.314,86.8976,46463.0
2020-04-02 11:00:00,91.39,91.39,89.78,90.13,13421.0,87.1838,87.1838,85.6479,85.9818,13421.0
2020-04-02 11:30:00,90.22,90.69,89.97,90.08,21599.0,86.0677,86.516,85.8292,85.9341,21599.0
2020-04-02 12:00:00,90.02,90.68,89.85,90.1,20440.0,85.8769,86.5065,85.7147,85.9532,20440.0
2020-04-02 12:30:00,90.07,90.99,89.9,90.87,30670.0,85.9246,86.8022,85.7624,86.6878,30670.0
2020-04-02 13:00:00,90.9,91.0,90.47,90.5,63324.0,86.7164,86.8118,86.3062,86.3348,63324.0
2020-04-02 13:30:00,90.52,90.63,89.67,89.67,34574.0,86.3539,86.4588,85.543,85.543,34574.0
2020-04-02 14:00:00,89.73,89.84,89.1,89.76,28812.0,85.6002,85.7052,84.9992,85.6288,28812.0
2020-04-02 14:30:00,89.68,89.82,89.21,89.66,72077.0,85.5525,85.6861,85.1042,85.5334,72077.0
2020-04-02 15:00:00,89.67,89.77,89.01,89.58,57545.0,85.543,85.6384,84.9134,85.4571,57545.0
2020-04-02 15:30:00,89.63,91.26,89.29,90.88,154345.0,85.5048,87.0598,85.1805,86.6973,154345.0
2020-04-03 09:30:00,90.39,92.05,90.39,91.73,23167.0,86.2298,87.8134,86.2298,87.5082,23167.0
2020-04-03 10:00:00,91.8,91.8,90.5,90.68,24986.0,87.575,87.575,86.3348,86.5065,24986.0
2020-04-03 10:30:00,90.84,90.86,89.67,90.32,15599.0,86.6591,86.6782,85.543,86.1631,15599.0
2020-04-03 11:00:00,90.21,90.41,89.36,90.3,24343.0,86.0581,86.2489,85.2473,86.144,24343.0
2020-04-03 11:30:00,90.17,91.33,90.14,91.0,28794.0,86.02,87.1266,85.9914,86.8118,28794.0
2020-04-03 12:00:00,91.03,91.14,90.33,90.49,22784.0,86.8404,86.9453,86.1726,86.3252,22784.0
2020-04-03 12:30:00,90.71,90.97,90.57,90.74,8450.0,86.5351,86.7832,86.4016,86.5637,8450.0
2020-04-03 13:00:00,90.57,90.66,89.5,89.67,14072.0,86.4016,86.4874,85.3808,85.543,14072.0
2020-04-03 13:30:00,89.64,89.99,89.37,89.39,59522.0,85.5144,85.8483,85.2568,85.2759,59522.0
2020-04-03 14:00:00,89.31,90.3,88.69,90.3,79894.0,85.1996,86.144,84.6081,86.144,79894.0
2020-04-03 14:30:00,90.19,90.37,89.96,90.2,61839.0,86.0391,86.2108,85.8196,86.0486,61839.0
2020-04-03 15:00:00,90.25,90.51,89.82,90.33,52903.0,86.0963,86.3443,85.6861,86.1726,52903.0
2020-04-03 15:30:00,90.3,90.49,89.51,89.78,119033.0,86.144,86.3252,85.3903,85.6479,119033.0
2020-04-06 09:30:00,92.97,94.94,92.34,93.57,33723.0,88.6911,90.5704,88.0901,89.2635,33723.0
2020-04-06 10:00:00,93.3,93.83,93.13,93.31,37582.0,89.0059,89.5115,88.8437,89.0155,37582.0
2020-04-06 10:30:00,93.31,93.42,92.43,92.44,121946.0,89.0155,89.1204,88.176,88.1855,121946.0
2020-04-06 11:00:00,92.53,93.46,92.06,93.46,58044.0,88.2714,89.1586,87.823,89.1586,58044.0
2020-04-06 11:30:00,93.55,94.09,93.52,94.09,14917.0,89.2444,89.7596,89.2158,89.7596,14917.0
2020-04-06 12:00:00,94.07,94.36,94.05,94.13,14449.0,89.7405,90.0171,89.7214,89.7977,14449.0
2020-04-06 12:30:00,94.24,94.36,93.78,94.15,16992.0,89.9027,90.0171,89.4638,89.8168,16992.0
2020-04-06 13:00:00,94.15,94.19,93.51,93.54,29256.0,89.8168,89.855,89.2063,89.2349,29256.0
2020-04-06 13:30:00,93.56,93.76,93.45,93.59,63882.0,89.2539,89.4447,89.149,89.2826,63882.0
2020-04-06 14:00:00,93.65,94.73,93.65,94.52,52256.0,89.3398,90.3701,89.3398,90.1698,52256.0
2020-04-06 14:30:00,94.55,95.48,94.55,95.47,27476.0,90.1984,91.0856,90.1984,91.076,27476.0
2020-04-06 15:00:00,95.44,96.25,95.29,96.02,67078.0,91.0474,91.8201,90.9043,91.6007,67078.0
2020-04-06 15:30:00,96.03,97.71,95.97,97.03,230694.0,91.6103,93.2129,91.553,92.5642,230694.0
2020-04-07 09:30:00,99.71,101.12,99.0,100.6,49418.0,95.1209,96.466,94.4436,95.9699,49418.0
2020-04-07 10:00:00,100.38,100.41,98.75,99.13,28714.0,95.7601,95.7887,94.2051,94.5676,28714.0
2020-04-07 10:30:00,98.93,99.33,97.92,98.17,62655.0,94.3768,94.7584,93.4133,93.6518,62655.0
2020-04-07 11:00:00,97.98,98.12,97.37,97.79,83158.0,93.4705,93.6041,92.8886,93.2893,83158.0
2020-04-07 11:30:00,97.85,98.04,97.25,97.37,48816.0,93.3465,93.5278,92.7741,92.8886,48816.0
2020-04-07 12:00:00,97.5,98.69,97.34,98.3,77264.0,93.0126,94.1478,92.86,93.7758,77264.0
2020-04-07 12:30:00,98.4,99.05,97.78,97.83,30118.0,93.8712,94.4913,93.2797,93.3274,30118.0
2020-04-07 13:00:00,97.95,98.97,97.76,98.93,57477.0,93.4419,94.415,93.2606,94.3768,57477.0
2020-04-07 13:30:00,99.04,99.48,98.79,99.31,177303.0,94.4817,94.9015,94.2432,94.7393,177303.0
2020-04-07 14:00:00,99.25,99.54,99.12,99.23,41325.0,94.6821,94.9587,94.5581,94.663,41325.0
2020-04-07 14:30:00,99.27,100.0,99.2,99.84,179240.0,94.7011,95.3976,94.6344,95.2449,179240.0
2020-04-07 15:00:00,99.9,100.54,98.84,99.09,174490.0,95.3022,95.9127,94.2909,94.5294,174490.0
2020-04-07 15:30:00,99.13,99.86,98.16,98.49,206965.0,94.5676,95.264,93.6422,93.957,206965.0
2020-04-08 09:30:00,99.2,99.79,98.04,98.22,36853.0,94.6344,95.1972,93.5278,93.6995,36853.0
2020-04-08 10:00:00,98.23,99.0,98.13,98.51,36188.0,93.709,94.4436,93.6136,93.9761,36188.0
2020-04-08 10:30:00,98.48,99.34,98.3,99.06,27800.0,93.9475,94.7679,93.7758,94.5008,27800.0
2020-04-08 11:00:00,99.15,99.19,98.52,98.66,31275.0,94.5867,94.6248,93.9857,94.1192,31275.0
2020-04-08 11:30:00,98.58,98.84,98.23,98.39,52398.0,94.0429,94.2909,93.709,93.8617,52398.0
2020-04-08 12:00:00,98.33,98.87,98.2,98.28,31910.0,93.8044,94.3196,93.6804,93.7567,31910.0
2020-04-08 12:30:00,98.39,98.87,98.19,98.64,14343.0,93.8617,94.3196,93.6709,94.1001,14343.0
2020-04-08 13:00:00,98.65,99.34,98.6,98.96,142233.0,94.1097,94.7679,94.062,94.4054,142233.0
2020-04-08 13:30:00,99.0,99.03,98.18,98.4,13842.0,94.4436,94.4722,93.6613,93.8712,13842.0
2020-04-08 14:00:00,98.5,99.25,98.36,98.97,26328.0,93.9666,94.6821,93.833,94.415,26328.0
2020-04-08 14:30:00,99.06,99.24,98.9,99.11,23486.0,94.5008,94.6725,94.3482,94.5485,23486.0
2020-04-08 15:00:00,99.16,99.36,98.44,98.56,58947.0,94.5962,94.787,93.9093,94.0238,58947.0
2020-04-08 15:30:00,98.61,99.19,98.07,98.69,260526.0,94.0715,94.6248,93.5564,94.1478,260526.0
2020-04-09 09:30:00,100.22,101.98,98.98,101.78,23081.0,95.6074,97.2864,94.4245,97.0956,23081.0
2020-04-09 10:00:00,101.6,103.04,101.6,102.1,51762.0,96.9239,98.2976,96.9239,97.4009,51762.0
2020-04-09 10:30:00,102.22,102.33,101.45,101.58,28370.0,97.5154,97.6203,96.7808,96.9048,28370.0
2020-04-09 11:00:00,101.66,101.66,99.58,100.28,79919.0,96.9812,96.9812,94.9969,95.6647,79919.0
2020-04-09 11:30:00,100.32,100.33,99.47,99.77,25019.0,95.7028,95.7124,94.8919,95.1781,25019.0
2020-04-09 12:00:00,99.81,100.14,99.52,99.78,14910.0,95.2163,95.5311,94.9396,95.1877,14910.0
2020-04-09 12:30:00,99.8,100.1,99.73,99.86,20966.0,95.2068,95.4929,95.14,95.264,20966.0
2020-04-09 13:00:00,99.94,99.94,99.46,99.52,53408.0,95.3403,95.3403,94.8824,94.9396,53408.0
2020-04-09 13:30:00,99.66,99.84,99.46,99.76,20570.0,95.0732,95.2449,94.8824,95.1686,20570.0
2020-04-09 14:00:00,99.71,99.77,98.61,98.66,58592.0,95.1209,95.1781,94.0715,94.1192,58592.0
2020-04-09 14:30:00,98.71,98.81,97.57,97.85,118981.0,94.1669,94.2623,93.0794,93.3465,118981.0
2020-04-09 15:00:00,97.81,98.25,97.52,98.25,69762.0,93.3083,93.7281,93.0317,93.7281,69762.0
2020-04-09 15:30:00,98.38,99.74,98.34,99.15,113718.0,93.8521,95.1495,93.814,94.5867,113718.0
2020-04-13 09:30:00,99.29,99.3,96.68,96.77,47124.0,94.7202,94.7298,92.2304,92.3162,47124.0
2020-04-13 10:00:00,96.94,97.32,95.55,96.47,54097.0,92.4784,92.8409,91.1524,92.03,54097.0
2020-04-13 10:30:00,96.43,96.99,96.39,96.77,12814.0,91.9919,92.5261,91.9537,92.3162,12814.0
2020-04-13 11:00:00,96.76,96.84,96.33,96.61,17954.0,92.3067,92.383,91.8965,92.1636,17954.0
2020-04-13 11:30:00,96.61,97.73,96.34,97.61,17347.0,92.1636,93.232,91.906,93.1175,17347.0
2020-04-13 12:00:00,97.55,97.62,97.01,97.01,68132.0,93.0603,93.1271,92.5452,92.5452,68132.0
2020-04-13 12:30:00,96.89,96.89,95.36,95.41,19441.0,92.4307,92.4307,90.9711,91.0188,19441.0
2020-04-13 13:00:00,95.28,95.84,95.12,95.36,28257.0,90.8948,91.429,90.7422,90.9711,28257.0
2020-04-13 13:30:00,95.3,95.94,95.3,95.55,35233.0,90.9139,91.5244,90.9139,91.1524,35233.0
2020-04-13 14:00:00,95.54,95.61,94.88,95.21,51070.0,91.1428,91.2096,90.5132,90.828,51070.0
2020-04-13 14:30:00,95.21,95.53,94.96,94.99,36623.0,90.828,91.1333,90.5895,90.6181,36623.0
2020-04-13 15:00:00,94.97,95.5,94.38,95.19,56776.0,90.5991,91.1047,90.0362,90.8089,56776.0
2020-04-13 15:30:00,95.19,95.64,94.45,94.93,133191.0,90.8089,91.2382,90.103,90.5609,133191.0
2020-04-14 09:30:00,96.86,99.51,96.23,97.32,83643.0,92.4021,94.9301,91.8011,92.8409,83643.0
2020-04-14 10:00:00,97.16,97.76,96.97,97.69,40741.0,92.6883,93.2606,92.507,93.1939,40741.0
2020-04-14 10:30:00,97.84,97.99,97.2,97.37,31941.0,93.337,93.4801,92.7264,92.8886,31941.0
2020-04-14 11:00:00,97.43,97.68,97.25,97.55,43704.0,92.9458,93.1843,92.7741,93.0603,43704.0
2020-04-14 11:30:00,97.68,98.14,97.47,98.01,37938.0,93.1843,93.6232,92.984,93.4991,37938.0
2020-04-14 12:00:00,98.09,99.29,98.07,98.8,104772.0,93.5755,94.7202,93.5564,94.2528,104772.0
2020-04-14 12:30:00,98.81,98.89,98.46,98.47,72139.0,94.2623,94.3386,93.9284,93.938,72139.0
2020-04-14 13:00:00,98.45,98.45,97.44,97.9,106703.0,93.9189,93.9189,92.9554,93.3942,106703.0
2020-04-14 13:30:00,97.91,98.65,97.91,98.34,60645.0,93.4037,94.1097,93.4037,93.814,60645.0
2020-04-14 14:00:00,98.34,98.42,97.86,98.34,71320.0,93.814,93.8903,93.356,93.814,71320.0
2020-04-14 14:30:00,98.33,98.73,98.03,98.32,86486.0,93.8044,94.186,93.5182,93.7949,86486.0
2020-04-14 15:00:00,98.34,98.35,97.39,98.35,154223.0,93.814,93.8235,92.9077,93.8235,154223.0
2020-04-14 15:30:00,98.34,98.84,97.89,97.9,355251.0,93.814,94.2909,93.3847,93.3942,355251.0
2020-04-15 09:30:00,100.28,102.29,97.6,100.75,244700.0,95.6647,97.5822,93.108,96.113,244700.0
2020-04-15 10:00:00,100.76,101.28,99.16,100.94,133630.0,96.1226,96.6186,94.5962,96.2943,133630.0
2020-04-15 10:30:00,100.78,101.35,99.51,99.51,54994.0,96.1417,96.6854,94.9301,94.9301,54994.0
2020-04-15 11:00:00,99.65,99.95,99.22,99.94,43647.0,95.0637,95.3499,94.6535,95.3403,43647.0
2020-04-15 11:30:00,99.85,100.1,98.29,98.58,46231.0,95.2545,95.4929,93.7663,94.0429,46231.0
2020-04-15 12:00:00,98.54,99.12,98.04,99.01,25169.0,94.0047,94.5581,93.5278,94.4531,25169.0
2020-04-15 12:30:00,99.03,100.8,99.03,99.39,34490.0,94.4722,96.1607,94.4722,94.8156,34490.0
2020-04-15 13:00:00,99.33,100.23,99.14,99.73,62339.0,94.7584,95.617,94.5771,95.14,62339.0
2020-04-15 13:30:00,99.7,100.26,99.57,99.98,43542.0,95.1114,95.6456,94.9873,95.3785,43542.0
2020-04-15 14:00:00,100.0,101.62,99.75,101.16,77445.0,95.3976,96.943,95.1591,96.5042,77445.0
2020-04-15 14:30:00,101.11,101.14,100.02,100.47,34949.0,96.4565,96.4851,95.4166,95.8459,34949.0
2020-04-15 15:00:00,100.46,100.49,99.41,99.84,54781.0,95.8364,95.865,94.8347,95.2449,54781.0
2020-04-15 15:30:00,99.83,100.94,99.61,100.91,224946.0,95.2354,96.2943,95.0255,96.2657,224946.0
2020-04-16 09:30:00,100.38,101.65,99.5,100.18,66108.0,95.7601,96.9716,94.9206,95.5693,66108.0
2020-04-16 10:00:00,100.04,100.57,99.86,100.52,92147.0,95.4357,95.9413,95.264,95.8936,92147.0
2020-04-16 10:30:00,100.41,101.29,100.05,101.09,36674.0,95.7887,96.6282,95.4453,96.4374,36674.0
2020-04-16 11:00:00,101.15,101.22,100.36,101.1,63598.0,96.4946,96.5614,95.741,96.4469,63598.0
2020-04-16 11:30:00,101.03,101.21,100.52,100.8,22507.0,96.3801,96.5519,95.8936,96.1607,22507.0
2020-04-16 12:00:00,100.79,100.92,100.14,100.4,51793.0,96.1512,96.2752,95.5311,95.7791,51793.0
2020-04-16 12:30:00,100.4,101.18,100.35,101.13,34227.0,95.7791,96.5232,95.7314,96.4755,34227.0
2020-04-16 13:00:00,101.08,101.94,100.96,101.94,23275.0,96.4278,97.2483,96.3134,97.2483,23275.0
2020-04-16 13:30:00,101.9,102.43,101.77,102.32,26823.0,97.2101,97.7157,97.0861,97.6108,26823.0
2020-04-16 14:00:00,102.19,102.78,102.03,102.72,29689.0,97.4868,98.0496,97.3341,97.9924,29689.0
2020-04-16 14:30:00,102.65,103.81,102.57,103.81,54789.0,97.9256,99.0322,97.8493,99.0322,54789.0
2020-04-16 15:00:00,103.81,103.89,102.79,103.12,82600.0,99.0322,99.1085,98.0591,98.374,82600.0
2020-04-16 15:30:00,103.16,104.12,103.05,103.9,221054.0,98.4121,99.3279,98.3072,99.1181,221054.0
2020-04-17 09:30:00,106.01,107.0,105.53,105.68,75652.0,101.1309,102.0754,100.673,100.8161,75652.0
2020-04-17 10:00:00,105.96,106.13,105.23,105.31,63712.0,101.0832,101.2454,100.3868,100.4632,63712.0
2020-04-17 10:30:00,105.31,105.69,105.3,105.45,39965.0,100.4632,100.8257,100.4536,100.5967,39965.0
2020-04-17 11:00:00,105.4,105.56,105.01,105.01,26365.0,100.549,100.7017,100.177,100.177,26365.0
2020-04-17 11:30:00,105.11,106.08,105.1,106.07,30503.0,100.2724,101.1977,100.2628,101.1882,30503.0
2020-04-17 12:00:00,106.04,106.68,105.55,106.36,41035.0,101.1596,101.7701,100.6921,101.4648,41035.0
2020-04-17 12:30:00,106.36,106.46,106.08,106.34,18773.0,101.4648,101.5602,101.1977,101.4458,18773.0
2020-04-17 13:00:00,106.33,106.8,106.12,106.61,21326.0,101.4362,101.8846,101.2359,101.7033,21326.0
2020-04-17 13:30:00,106.67,106.83,106.29,106.41,17215.0,101.7606,101.9132,101.3981,101.5125,17215.0
2020-04-17 14:00:00,106.37,106.51,106.1,106.27,15613.0,101.4744,101.6079,101.2168,101.379,15613.0
2020-04-17 14:30:00,106.21,106.75,106.14,106.75,33434.0,101.3217,101.8369,101.255,101.8369,33434.0
2020-04-17 15:00:00,106.72,106.78,106.38,106.64,33818.0,101.8083,101.8655,101.4839,101.7319,33818.0
2020-04-17 15:30:00,106.68,108.14,106.68,107.45,140660.0,101.7701,103.1629,101.7701,102.5047,140660.0
2020-04-20 09:30:00,106.14,107.24,105.24,106.22,77103.0,101.255,102.3043,100.3964,101.3313,77103.0
2020-04-20 10:00:00,106.43,106.58,105.7,106.01,28521.0,101.5316,101.6747,100.8352,101.1309,28521.0
2020-04-20 10:30:00,105.98,106.05,105.02,105.08,23328.0,101.1023,101.1691,100.1865,100.2437,23328.0
2020-04-20 11:00:00,105.16,105.47,104.99,105.4,20223.0,100.3201,100.6158,100.1579,100.549,20223.0
2020-04-20 11:30:00,105.37,105.88,105.27,105.29,20661.0,100.5204,101.0069,100.425,100.4441,20661.0
2020-04-20 12:00:00,105.25,105.29,104.25,104.49,27342.0,100.4059,100.4441,99.4519,99.6809,27342.0
2020-04-20 12:30:00,104.42,104.66,104.3,104.45,10913.0,99.6141,99.8431,99.4996,99.6427,10913.0
2020-04-20 13:00:00,104.46,104.54,102.92,103.03,27683.0,99.6523,99.7286,98.1832,98.2881,27683.0
2020-04-20 13:30:00,102.96,102.96,102.23,102.39,54689.0,98.2213,98.2213,97.5249,97.6776,54689.0
2020-04-20 14:00:00,102.37,102.78,101.8,101.8,27657.0,97.6585,98.0496,97.1147,97.1147,27657.0
2020-04-20 14:30:00,101.87,102.16,100.73,100.81,36474.0,97.1815,97.4581,96.094,96.1703,36474.0
2020-04-20 15:00:00,100.92,101.65,100.89,101.31,71958.0,96.2752,96.9716,96.2466,96.6473,71958.0
2020-04-20 15:30:00,101.32,101.96,100.61,100.89,254348.0,96.6568,97.2673,95.9795,96.2466,254348.0
2020-04-21 09:30:00,99.21,100.83,97.02,100.18,34347.0,94.6439,96.1894,92.5547,95.5693,34347.0
2020-04-21 10:00:00,100.16,100.72,99.44,100.7,26538.0,95.5502,96.0844,94.8633,96.0653,26538.0
2020-04-21 10:30:00,100.94,100.94,99.11,99.11,34263.0,96.2943,96.2943,94.5485,94.5485,34263.0
2020-04-21 11:00:00,99.11,99.26,98.45,98.6,32583.0,94.5485,94.6916,93.9189,94.062,32583.0
2020-04-21 11:30:00,98.73,98.98,98.21,98.4,16705.0,94.186,94.4245,93.6899,93.8712,16705.0
2020-04-21 12:00:00,98.46,98.59,98.02,98.55,25458.0,93.9284,94.0524,93.5087,94.0143,25458.0
2020-04-21 12:30:00,98.49,98.62,98.12,98.6,16039.0,93.957,94.0811,93.6041,94.062,16039.0
2020-04-21 13:00:00,98.62,99.1,98.58,99.01,17930.0,94.0811,94.539,94.0429,94.4531,17930.0
2020-04-21 13:30:00,98.99,99.73,98.96,99.6,40720.0,94.434,95.14,94.4054,95.016,40720.0
2020-04-21 14:00:00,99.5,100.69,99.5,100.25,24427.0,94.9206,96.0558,94.9206,95.636,24427.0
2020-04-21 14:30:00,100.27,100.27,99.78,99.81,22521.0,95.6551,95.6551,95.1877,95.2163,22521.0
2020-04-21 15:00:00,99.94,100.6,99.54,100.26,44111.0,95.3403,95.9699,94.9587,95.6456,44111.0
2020-04-21 15:30:00,100.23,100.55,99.5,99.91,110589.0,95.617,95.9222,94.9206,95.3117,110589.0
2020-04-22 09:30:00,101.83,101.83,99.39,100.08,29456.0,97.1433,97.1433,94.8156,95.4739,29456.0
2020-04-22 10:00:00,100.15,100.67,99.63,99.84,15272.0,95.5406,96.0367,95.0446,95.2449,15272.0
2020-04-22 10:30:00,100.08,100.1,99.07,99.27,12689.0,95.4739,95.4929,94.5104,94.7011,12689.0
2020-04-22 11:00:00,99.24,99.53,99.02,99.11,27511.0,94.6725,94.9492,94.4627,94.5485,27511.0
2020-04-22 11:30:00,99.16,99.31,98.88,99.1,18090.0,94.5962,94.7393,94.3291,94.539,18090.0
2020-04-22 12:00:00,99.12,99.99,99.04,99.91,38211.0,94.5581,95.388,94.4817,95.3117,38211.0
2020-04-22 12:30:00,99.9,100.74,99.9,100.2,27148.0,95.3022,96.1035,95.3022,95.5883,27148.0
2020-04-22 13:00:00,100.15,100.33,99.89,100.33,25449.0,95.5406,95.7124,95.2926,95.7124,25449.0
2020-04-22 13:30:00,100.37,100.4,99.9,100.34,28312.0,95.7505,95.7791,95.3022,95.7219,28312.0
2020-04-22 14:00:00,100.31,100.88,100.18,100.67,16531.0,95.6933,96.237,95.5693,96.0367,16531.0
2020-04-22 14:30:00,100.75,100.96,100.59,100.77,17398.0,96.113,96.3134,95.9604,96.1321,17398.0
2020-04-22 15:00:00,100.84,100.99,100.48,100.5,22055.0,96.1989,96.342,95.8555,95.8745,22055.0
2020-04-22 15:30:00,100.49,101.16,100.16,100.16,53770.0,95.865,96.5042,95.5502,95.5502,53770.0
2020-04-23 09:30:00,100.23,101.11,99.77,99.84,48325.0,95.617,96.4565,95.1781,95.2449,48325.0
2020-04-23 10:00:00,100.04,100.33,99.46,99.88,73145.0,95.4357,95.7124,94.8824,95.2831,73145.0
2020-04-23 10:30:00,99.92,101.13,99.74,101.0,76247.0,95.3212,96.4755,95.1495,96.3515,76247.0
2020-04-23 11:00:00,101.12,101.47,100.45,101.37,35683.0,96.466,96.7999,95.8268,96.7045,35683.0
2020-04-23 11:30:00,101.55,101.88,101.16,101.88,26366.0,96.8762,97.191,96.5042,97.191,26366.0
2020-04-23 12:00:00,101.84,101.91,101.54,101.62,24834.0,97.1529,97.2196,96.8667,96.943,24834.0
2020-04-23 12:30:00,101.67,101.67,100.23,100.75,27912.0,96.9907,96.9907,95.617,96.113,27912.0
2020-04-23 13:00:00,100.77,101.33,100.56,100.71,17201.0,96.1321,96.6663,95.9318,96.0749,17201.0
2020-04-23 13:30:00,100.86,101.12,100.44,100.75,17581.0,96.218,96.466,95.8173,96.113,17581.0
2020-04-23 14:00:00,100.72,100.96,100.19,100.37,32247.0,96.0844,96.3134,95.5788,95.7505,32247.0
2020-04-23 14:30:00,100.46,100.99,100.45,100.89,25816.0,95.8364,96.342,95.8268,96.2466,25816.0
2020-04-23 15:00:00,100.91,100.91,100.03,100.37,32240.0,96.2657,96.2657,95.4262,95.7505,32240.0
2020-04-23 15:30:00,100.41,101.21,100.23,100.87,146685.0,95.7887,96.5519,95.617,96.2275,146685.0
2020-04-24 09:30:00,101.66,101.66,100.15,100.38,15598.0,96.9812,96.9812,95.5406,95.7601,15598.0
2020-04-24 10:00:00,100.44,101.3,100.27,101.09,27617.0,95.8173,96.6377,95.6551,96.4374,27617.0
2020-04-24 10:30:00,101.02,101.71,100.99,101.4,43372.0,96.3706,97.0288,96.342,96.7331,43372.0
2020-04-24 11:00:00,101.34,101.41,101.03,101.23,22203.0,96.6759,96.7427,96.3801,96.5709,22203.0
2020-04-24 11:30:00,101.23,101.26,100.7,101.1,17453.0,96.5709,96.5996,96.0653,96.4469,17453.0
2020-04-24 12:00:00,101.16,101.32,100.87,101.24,19868.0,96.5042,96.6568,96.2275,96.5805,19868.0
2020-04-24 12:30:00,101.27,101.34,100.93,101.01,15467.0,96.6091,96.6759,96.2847,96.3611,15467.0
2020-04-24 13:00:00,101.0,101.09,100.87,101.03,14013.0,96.3515,96.4374,96.2275,96.3801,14013.0
2020-04-24 13:30:00,101.05,101.14,100.93,101.09,15614.0,96.3992,96.4851,96.2847,96.4374,15614.0
2020-04-24 14:00:00,101.07,101.94,101.01,101.77,71416.0,96.4183,97.2483,96.3611,97.0861,71416.0
2020-04-24 14:30:00,101.77,102.14,101.62,101.62,38150.0,97.0861,97.4391,96.943,96.943,38150.0
2020-04-24 15:00:00,101.61,101.72,101.31,101.46,44523.0,96.9335,97.0384,96.6473,96.7904,44523.0
2020-04-24 15:30:00,101.46,101.71,101.32,101.61,127883.0,96.7904,97.0288,96.6568,96.9335,127883.0
2020-04-27 09:30:00,102.38,103.14,101.72,102.81,16384.0,97.668,98.393,97.0384,98.0782,16384.0
2020-04-27 10:00:00,102.8,102.88,102.25,102.59,19354.0,98.0687,98.145,97.544,97.8683,19354.0
2020-04-27 10:30:00,102.6,102.74,102.38,102.42,17625.0,97.8779,98.0114,97.668,97.7062,17625.0
2020-04-27 11:00:00,102.51,102.79,101.9,102.67,18127.0,97.792,98.0591,97.2101,97.9447,18127.0
2020-04-27 11:30:00,102.61,103.29,102.54,103.28,32170.0,97.8874,98.5361,97.8206,98.5266,32170.0
2020-04-27 12:00:00,103.31,104.03,103.29,103.94,17950.0,98.5552,99.2421,98.5361,99.1562,17950.0
2020-04-27 12:30:00,103.88,104.4,103.81,104.28,12040.0,99.099,99.595,99.0322,99.4806,12040.0
2020-04-27 13:00:00,104.32,104.71,104.04,104.56,10858.0,99.5187,99.8908,99.2516,99.7477,10858.0
2020-04-27 13:30:00,104.49,104.7,104.39,104.67,11196.0,99.6809,99.8812,99.5855,99.8526,11196.0
2020-04-27 14:00:00,104.67,105.54,104.65,105.38,26699.0,99.8526,100.6826,99.8335,100.5299,26699.0
2020-04-27 14:30:00,105.42,105.8,105.42,105.5,24611.0,100.5681,100.9306,100.5681,100.6444,24611.0
2020-04-27 15:00:00,105.44,105.64,105.17,105.22,32320.0,100.5872,100.778,100.3296,100.3773,32320.0
2020-04-27 15:30:00,105.3,105.59,104.64,104.65,103910.0,100.4536,100.7303,99.824,99.8335,103910.0
2020-04-28 09:30:00,106.71,107.12,106.15,106.3,25966.0,101.7987,102.1899,101.2645,101.4076,25966.0
2020-04-28 10:00:00,106.35,107.59,106.2,106.99,29620.0,101.4553,102.6382,101.3122,102.0658,29620.0
2020-04-28 10:30:00,106.94,107.42,105.79,106.05,35676.0,102.0181,102.476,100.9211,101.1691,35676.0
2020-04-28 11:00:00,106.02,106.06,105.16,105.88,23988.0,101.1405,101.1786,100.3201,101.0069,23988.0
2020-04-28 11:30:00,105.94,106.43,105.91,106.07,13554.0,101.0642,101.5316,101.0355,101.1882,13554.0
2020-04-28 12:00:00,106.08,106.18,105.49,105.8,16046.0,101.1977,101.2931,100.6349,100.9306,16046.0
2020-04-28 12:30:00,105.73,106.63,105.72,106.63,9600.0,100.8638,101.7224,100.8543,101.7224,9600.0
2020-04-28 13:00:00,106.57,106.81,106.25,106.49,17164.0,101.6652,101.8941,101.3599,101.5889,17164.0
2020-04-28 13:30:00,106.52,106.86,106.29,106.73,22845.0,101.6175,101.9418,101.3981,101.8178,22845.0
2020-04-28 14:00:00,106.75,107.12,106.62,107.05,25100.0,101.8369,102.1899,101.7129,102.1231,25100.0
2020-04-28 14:30:00,107.12,107.36,106.48,106.5,29026.0,102.1899,102.4188,101.5793,101.5984,29026.0
2020-04-28 15:00:00,106.5,106.75,106.02,106.34,34617.0,101.5984,101.8369,101.1405,101.4458,34617.0
2020-04-28 15:30:00,106.31,106.46,105.3,105.42,153883.0,101.4171,101.5602,100.4536,100.5681,153883.0
2020-04-29 09:30:00,107.64,107.79,106.42,107.3,40920.0,102.6859,102.829,101.5221,102.3616,40920.0
2020-04-29 10:00:00,107.39,107.44,104.47,106.31,81468.0,102.4474,102.4951,99.6618,101.4171,81468.0
2020-04-29 10:30:00,106.14,106.78,105.41,105.43,29397.0,101.255,101.8655,100.5586,100.5776,29397.0
2020-04-29 11:00:00,105.43,106.17,105.25,105.82,44684.0,100.5776,101.2836,100.4059,100.9497,44684.0
2020-04-29 11:30:00,105.86,106.53,105.78,106.5,55056.0,100.9878,101.627,100.9115,101.5984,55056.0
2020-04-29 12:00:00,106.46,106.97,106.16,106.31,60378.0,101.5602,102.0468,101.274,101.4171,60378.0
2020-04-29 12:30:00,106.32,106.53,106.13,106.27,23049.0,101.4267,101.627,101.2454,101.379,23049.0
2020-04-29 13:00:00,106.25,106.67,106.25,106.57,16201.0,101.3599,101.7606,101.3599,101.6652,16201.0
2020-04-29 13:30:00,106.59,106.64,105.88,106.64,24529.0,101.6843,101.7319,101.0069,101.7319,24529.0
2020-04-29 14:00:00,106.63,106.66,105.66,106.04,27573.0,101.7224,101.751,100.7971,101.1596,27573.0
2020-04-29 14:30:00,106.01,106.58,105.92,106.58,24691.0,101.1309,101.6747,101.0451,101.6747,24691.0
2020-04-29 15:00:00,106.57,106.58,106.23,106.38,38465.0,101.6652,101.6747,101.3408,101.4839,38465.0
2020-04-29 15:30:00,106.38,106.58,105.34,105.69,162555.0,101.4839,101.6747,100.4918,100.8257,162555.0
2020-04-30 09:30:00,105.0,105.15,102.61,103.0,27619.0,100.1674,100.3105,97.8874,98.2595,27619.0
2020-04-30 10:00:00,103.11,103.43,102.12,102.67,54563.0,98.3644,98.6697,97.42,97.9447,54563.0
2020-04-30 10:30:00,102.74,102.8,101.76,102.31,40622.0,98.0114,98.0687,97.0765,97.6012,40622.0
2020-04-30 11:00:00,102.35,102.63,101.68,101.68,21063.0,97.6394,97.9065,97.0002,97.0002,21063.0
2020-04-30 11:30:00,101.61,101.69,100.83,100.92,44122.0,96.9335,97.0098,96.1894,96.2752,44122.0
2020-04-30 12:00:00,100.95,101.45,100.79,101.18,57437.0,96.3038,96.7808,96.1512,96.5232,57437.0
2020-04-30 12:30:00,101.2,101.83,100.93,101.7,49095.0,96.5423,97.1433,96.2847,97.0193,49095.0
2020-04-30 13:00:00,101.68,101.89,101.52,101.77,26320.0,97.0002,97.2006,96.8476,97.0861,26320.0
2020-04-30 13:30:00,101.81,101.93,101.49,101.89,25202.0,97.1242,97.2387,96.819,97.2006,25202.0
2020-04-30 14:00:00,101.89,102.39,101.79,102.39,35404.0,97.2006,97.6776,97.1052,97.6776,35404.0
2020-04-30 14:30:00,102.43,102.73,101.64,101.76,25675.0,97.7157,98.0019,96.9621,97.0765,25675.0
2020-04-30 15:00:00,101.82,102.26,101.79,101.82,37019.0,97.1338,97.5535,97.1052,97.1338,37019.0
2020-04-30 15:30:00,101.82,101.93,100.92,101.11,179267.0,97.1338,97.2387,96.2752,96.4565,179267.0
2020-05-01 09:30:00,99.59,101.99,99.01,100.03,53036.0,95.0064,97.296,94.4531,95.4262,53036.0
2020-05-01 10:00:00,100.1,100.19,98.92,99.94,76008.0,95.4929,95.5788,94.3673,95.3403,76008.0
2020-05-01 10:30:00,99.67,100.64,99.57,100.59,20523.0,95.0827,96.0081,94.9873,95.9604,20523.0
2020-05-01 11:00:00,100.5,100.79,100.27,100.53,42866.0,95.8745,96.1512,95.6551,95.9032,42866.0
2020-05-01 11:30:00,100.5,101.01,100.11,100.78,33648.0,95.8745,96.3611,95.5025,96.1417,33648.0
2020-05-01 12:00:00,100.8,101.53,100.68,101.31,42720.0,96.1607,96.8571,96.0463,96.6473,42720.0
2020-05-01 12:30:00,101.34,101.51,101.03,101.13,20216.0,96.6759,96.8381,96.3801,96.4755,20216.0
2020-05-01 13:00:00,101.17,101.45,101.0,101.06,21955.0,96.5137,96.7808,96.3515,96.4088,21955.0
2020-05-01 13:30:00,101.13,101.21,100.62,100.74,15794.0,96.4755,96.5519,95.989,96.1035,15794.0
2020-05-01 14:00:00,100.77,101.08,100.55,100.81,14606.0,96.1321,96.4278,95.9222,96.1703,14606.0
2020-05-01 14:30:00,100.72,100.92,100.49,100.92,24670.0,96.0844,96.2752,95.865,96.2752,24670.0
2020-05-01 15:00:00,100.88,101.42,100.85,101.17,30456.0,96.237,96.7522,96.2084,96.5137,30456.0
2020-05-01 15:30:00,101.13,101.55,100.52,100.87,85170.0,96.4755,96.8762,95.8936,96.2275,85170.0
2020-05-04 09:30:00,100.52,100.52,97.67,97.77,32501.0,95.8936,95.8936,93.1748,93.2702,32501.0
2020-05-04 10:00:00,97.81,98.42,97.66,98.34,41890.0,93.3083,93.8903,93.1652,93.814,41890.0
2020-05-04 10:30:00,98.21,98.28,97.59,97.71,24736.0,93.6899,93.7567,93.0985,93.2129,24736.0
2020-05-04 11:00:00,97.7,97.81,96.83,97.06,29603.0,93.2034,93.3083,92.3734,92.5929,29603.0
2020-05-04 11:30:00,97.04,97.2,96.7,96.86,34382.0,92.5738,92.7264,92.2494,92.4021,34382.0
2020-05-04 12:00:00,96.76,98.34,96.66,98.24,83876.0,92.3067,93.814,92.2113,93.7186,83876.0
2020-05-04 12:30:00,98.29,99.12,98.22,98.95,56423.0,93.7663,94.5581,93.6995,94.3959,56423.0
2020-05-04 13:00:00,99.0,99.54,98.87,99.38,74824.0,94.4436,94.9587,94.3196,94.8061,74824.0
2020-05-04 13:30:00,99.4,100.42,99.37,99.98,106386.0,94.8252,95.7982,94.7965,95.3785,106386.0
2020-05-04 14:00:00,99.97,100.24,99.55,99.58,27132.0,95.3689,95.6265,94.9683,94.9969,27132.0
2020-05-04 14:30:00,99.59,99.88,99.51,99.72,32204.0,95.0064,95.2831,94.9301,95.1304,32204.0
2020-05-04 15:00:00,99.68,99.84,99.44,99.77,32568.0,95.0923,95.2449,94.8633,95.1781,32568.0
2020-05-04 15:30:00,99.77,100.43,99.73,100.39,101744.0,95.1781,95.8078,95.14,95.7696,101744.0
2020-05-05 09:30:00,102.2,102.2,100.7,100.97,100364.0,97.4963,97.4963,96.0653,96.3229,100364.0
2020-05-05 10:00:00,101.01,101.64,100.97,101.12,20970.0,96.3611,96.9621,96.3229,96.466,20970.0
2020-05-05 10:30:00,101.2,101.74,101.04,101.41,21142.0,96.5423,97.0575,96.3897,96.7427,21142.0
2020-05-05 11:00:00,101.43,101.43,100.9,101.03,24942.0,96.7617,96.7617,96.2561,96.3801,24942.0
2020-05-05 11:30:00,101.08,101.08,100.62,100.62,14892.0,96.4278,96.4278,95.989,95.989,14892.0
2020-05-05 12:00:00,100.69,101.11,100.63,100.73,25187.0,96.0558,96.4565,95.9986,96.094,25187.0
2020-05-05 12:30:00,100.75,100.96,100.46,100.96,10151.0,96.113,96.3134,95.8364,96.3134,10151.0
2020-05-05 13:00:00,100.99,101.08,100.47,100.7,23325.0,96.342,96.4278,95.8459,96.0653,23325.0
2020-05-05 13:30:00,100.72,101.37,100.69,101.11,18180.0,96.0844,96.7045,96.0558,96.4565,18180.0
2020-05-05 14:00:00,101.15,101.25,100.84,101.12,48017.0,96.4946,96.59,96.1989,96.466,48017.0
2020-05-05 14:30:00,101.1,101.47,101.02,101.45,41109.0,96.4469,96.7999,96.3706,96.7808,41109.0
2020-05-05 15:00:00,101.47,101.7,100.85,100.94,29574.0,96.7999,97.0193,96.2084,96.2943,29574.0
2020-05-05 15:30:00,100.9,101.34,100.62,101.05,97819.0,96.2561,96.6759,95.989,96.3992,97819.0
2020-05-06 09:30:00,101.45,101.55,100.38,100.59,15666.0,96.7808,96.8762,95.7601,95.9604,15666.0
2020-05-06 10:00:00,100.38,100.98,99.88,100.73,31298.0,95.7601,96.3324,95.2831,96.094,31298.0
2020-05-06 10:30:00,100.79,101.19,100.5,100.78,12361.0,96.1512,96.5328,95.8745,96.1417,12361.0
2020-05-06 11:00:00,100.83,100.93,100.1,100.19,26536.0,96.1894,96.2847,95.4929,95.5788,26536.0
2020-05-06 11:30:00,100.17,100.64,100.13,100.59,57581.0,95.5597,96.0081,95.5216,95.9604,57581.0
2020-05-06 12:00:00,100.63,100.97,100.5,100.95,11350.0,95.9986,96.3229,95.8745,96.3038,11350.0
2020-05-06 12:30:00,100.9,101.14,100.78,100.87,8814.0,96.2561,96.4851,96.1417,96.2275,8814.0
2020-05-06 13:00:00,100.86,100.88,100.26,100.76,18418.0,96.218,96.237,95.6456,96.1226,18418.0
2020-05-06 13:30:00,100.72,100.87,100.55,100.7,8600.0,96.0844,96.2275,95.9222,96.0653,8600.0
2020-05-06 14:00:00,100.64,100.64,100.35,100.43,13613.0,96.0081,96.0081,95.7314,95.8078,13613.0
2020-05-06 14:30:00,100.4,100.59,100.09,100.21,22134.0,95.7791,95.9604,95.4834,95.5979,22134.0
2020-05-06 15:00:00,100.24,100.59,100.17,100.38,24830.0,95.6265,95.9604,95.5597,95.7601,24830.0
2020-05-06 15:30:00,100.29,100.29,99.53,99.85,107529.0,95.6742,95.6742,94.9492,95.2545,107529.0
2020-05-07 09:30:00,100.55,101.8,100.5,100.99,40800.0,96.181,97.3767,96.1331,96.6019,40800.0
2020-05-07 10:00:00,100.98,101.04,99.7,100.22,25300.0,96.5923,96.6497,95.3679,95.8653,25300.0
2020-05-07 10:30:00,100.3,101.09,100.19,100.47,22147.0,95.9418,96.6975,95.8366,96.1044,22147.0
2020-05-07 11:00:00,100.47,101.18,100.4,101.04,17789.0,96.1044,96.7836,96.0375,96.6497,17789.0
2020-05-07 11:30:00,101.08,101.3,100.94,101.16,20195.0,96.6879,96.8984,96.554,96.7645,20195.0
2020-05-07 12:00:00,101.19,101.2,100.77,101.01,18676.0,96.7932,96.8027,96.3914,96.621,18676.0
2020-05-07 12:30:00,100.92,101.16,100.73,101.01,13131.0,96.5349,96.7645,96.3531,96.621,13131.0
2020-05-07 13:00:00,100.99,101.05,100.56,100.62,11856.0,96.6019,96.6592,96.1905,96.2479,11856.0
2020-05-07 13:30:00,100.6,100.76,100.36,100.5,13290.0,96.2288,96.3818,95.9992,96.1331,13290.0
2020-05-07 14:00:00,100.47,100.52,99.99,100.17,24143.0,96.1044,96.1523,95.6453,95.8175,24143.0
2020-05-07 14:30:00,100.23,100.45,100.21,100.34,15794.0,95.8749,96.0853,95.8557,95.9801,15794.0
2020-05-07 15:00:00,100.32,100.58,100.22,100.43,31837.0,95.961,96.2097,95.8653,96.0662,31837.0
2020-05-07 15:30:00,100.43,100.44,99.92,99.99,86389.0,96.0662,96.0757,95.5783,95.6453,86389.0
2020-05-08 09:30:00,100.73,102.6,100.69,102.6,19428.0,96.3531,98.1419,96.3149,98.1419,19428.0
2020-05-08 10:00:00,102.59,102.71,101.75,101.75,9950.0,98.1323,98.2471,97.3288,97.3288,9950.0
2020-05-08 10:30:00,101.77,101.92,101.33,101.55,10600.0,97.348,97.4914,96.9271,97.1375,10600.0
2020-05-08 11:00:00,101.48,102.37,101.4,102.32,20723.0,97.0706,97.9219,96.994,97.8741,20723.0
2020-05-08 11:30:00,102.22,102.43,102.06,102.41,12375.0,97.7784,97.9793,97.6254,97.9601,12375.0
2020-05-08 12:00:00,102.48,102.59,102.26,102.47,22066.0,98.0271,98.1323,97.8167,98.0175,22066.0
2020-05-08 12:30:00,102.5,102.86,102.49,102.52,22288.0,98.0462,98.3906,98.0367,98.0654,22288.0
2020-05-08 13:00:00,102.51,102.68,102.42,102.43,10034.0,98.0558,98.2184,97.9697,97.9793,10034.0
2020-05-08 13:30:00,102.44,102.55,102.24,102.36,7893.0,97.9888,98.0941,97.7975,97.9123,7893.0
2020-05-08 14:00:00,102.35,102.88,102.35,102.76,20368.0,97.9028,98.4097,97.9028,98.2949,20368.0
2020-05-08 14:30:00,102.73,102.74,102.23,102.49,24367.0,98.2662,98.2758,97.788,98.0367,24367.0
2020-05-08 15:00:00,102.54,102.86,102.5,102.84,33686.0,98.0845,98.3906,98.0462,98.3715,33686.0
2020-05-08 15:30:00,102.79,103.36,102.61,103.21,103511.0,98.3236,98.8689,98.1515,98.7254,103511.0
2020-05-11 09:30:00,102.15,102.44,101.47,101.9,21800.0,97.7114,97.9888,97.061,97.4723,21800.0
2020-05-11 10:00:00,101.74,102.22,101.59,101.63,13026.0,97.3193,97.7784,97.1758,97.214,13026.0
2020-05-11 10:30:00,101.64,101.77,101.26,101.56,16239.0,97.2236,97.348,96.8601,97.1471,16239.0
2020-05-11 11:00:00,101.65,102.31,101.65,102.2,9414.0,97.2332,97.8645,97.2332,97.7593,9414.0
2020-05-11 11:30:00,102.3,102.45,102.14,102.45,7424.0,97.8549,97.9984,97.7019,97.9984,7424.0
2020-05-11 12:00:00,102.45,102.88,102.3,102.87,9112.0,97.9984,98.4097,97.8549,98.4002,9112.0
2020-05-11 12:30:00,102.87,103.1,102.61,103.01,12046.0,98.4002,98.6202,98.1515,98.5341,12046.0
2020-05-11 13:00:00,103.0,103.51,103.0,103.39,12808.0,98.5245,99.0124,98.5245,98.8976,12808.0
2020-05-11 13:30:00,103.4,103.84,103.39,103.67,14939.0,98.9071,99.328,98.8976,99.1654,14939.0
2020-05-11 14:00:00,103.67,103.85,103.43,103.61,16851.0,99.1654,99.3376,98.9358,99.108,16851.0
2020-05-11 14:30:00,103.63,103.94,103.53,103.65,21847.0,99.1271,99.4237,99.0315,99.1463,21847.0
2020-05-11 15:00:00,103.66,103.88,103.59,103.71,29859.0,99.1558,99.3663,99.0889,99.2037,29859.0
2020-05-11 15:30:00,103.66,103.76,103.12,103.13,67636.0,99.1558,99.2515,98.6393,98.6489,67636.0
2020-05-12 09:30:00,103.77,104.8,101.62,102.16,43086.0,99.2611,100.2463,97.2045,97.721,43086.0
2020-05-12 10:00:00,102.2,103.12,102.2,102.34,22483.0,97.7593,98.6393,97.7593,97.8932,22483.0
2020-05-12 10:30:00,102.28,102.28,101.88,102.09,20041.0,97.8358,97.8358,97.4532,97.6541,20041.0
2020-05-12 11:00:00,101.98,102.37,101.75,102.04,18444.0,97.5488,97.9219,97.3288,97.6062,18444.0
2020-05-12 11:30:00,102.06,102.16,101.6,102.02,23202.0,97.6254,97.721,97.1853,97.5871,23202.0
2020-05-12 12:00:00,101.95,102.0,101.75,101.99,10528.0,97.5201,97.568,97.3288,97.5584,10528.0
2020-05-12 12:30:00,102.02,102.06,101.86,102.03,6195.0,97.5871,97.6254,97.434,97.5967,6195.0
2020-05-12 13:00:00,102.06,102.06,101.24,101.24,18762.0,97.6254,97.6254,96.841,96.841,18762.0
2020-05-12 13:30:00,101.26,101.59,101.25,101.52,16856.0,96.8601,97.1758,96.8506,97.1088,16856.0
2020-05-12 14:00:00,101.48,101.54,101.32,101.34,12110.0,97.0706,97.128,96.9175,96.9366,12110.0
2020-05-12 14:30:00,101.32,101.55,101.21,101.24,22899.0,96.9175,97.1375,96.8123,96.841,22899.0
2020-05-12 15:00:00,101.23,101.36,100.81,101.0,30492.0,96.8314,96.9558,96.4297,96.6114,30492.0
2020-05-12 15:30:00,101.03,101.08,99.65,99.79,93094.0,96.6401,96.6879,95.3201,95.454,93094.0
2020-05-13 09:30:00,99.91,100.34,98.11,98.23,18137.0,95.5688,95.9801,93.847,93.9618,18137.0
2020-05-13 10:00:00,98.23,99.41,98.14,99.35,26203.0,93.9618,95.0905,93.8757,95.0331,26203.0
2020-05-13 10:30:00,99.35,99.54,98.59,98.66,12878.0,95.0331,95.2149,94.3061,94.3731,12878.0
2020-05-13 11:00:00,98.61,98.71,98.01,98.03,12300.0,94.3253,94.4209,93.7513,93.7705,12300.0
2020-05-13 11:30:00,98.05,98.21,97.45,97.6,13400.0,93.7896,93.9426,93.2157,93.3592,13400.0
2020-05-13 12:00:00,97.62,97.62,97.01,97.17,20203.0,93.3783,93.3783,92.7948,92.9478,20203.0
2020-05-13 12:30:00,97.26,97.65,97.23,97.64,12795.0,93.0339,93.407,93.0052,93.3974,12795.0
2020-05-13 13:00:00,97.66,97.67,97.11,97.22,20033.0,93.4165,93.4261,92.8904,92.9957,20033.0
2020-05-13 13:30:00,97.22,97.29,96.75,96.98,21186.0,92.9957,93.0626,92.5461,92.7661,21186.0
2020-05-13 14:00:00,96.97,97.26,96.66,96.73,14626.0,92.7565,93.0339,92.46,92.527,14626.0
2020-05-13 14:30:00,96.72,96.92,96.49,96.7,19107.0,92.5174,92.7087,92.2974,92.4983,19107.0
2020-05-13 15:00:00,96.73,97.42,96.73,97.36,24097.0,92.527,93.187,92.527,93.1296,24097.0
2020-05-13 15:30:00,97.45,98.37,97.35,97.91,77398.0,93.2157,94.0957,93.12,93.6557,77398.0
2020-05-14 09:30:00,96.43,96.53,95.3,95.71,31388.0,92.24,92.3356,91.1591,91.5513,31388.0
2020-05-14 10:00:00,95.68,96.19,95.34,95.87,28415.0,91.5226,92.0104,91.1974,91.7043,28415.0
2020-05-14 10:30:00,95.71,96.8,95.55,96.62,24603.0,91.5513,92.5939,91.3982,92.4217,24603.0
2020-05-14 11:00:00,96.62,96.68,95.84,95.87,22927.0,92.4217,92.4791,91.6756,91.7043,22927.0
2020-05-14 11:30:00,95.89,96.08,95.45,95.78,17178.0,91.7235,91.9052,91.3026,91.6182,17178.0
2020-05-14 12:00:00,95.73,96.19,95.53,96.01,25209.0,91.5704,92.0104,91.3791,91.8382,25209.0
2020-05-14 12:30:00,96.05,96.3,95.88,96.19,14211.0,91.8765,92.1156,91.7139,92.0104,14211.0
2020-05-14 13:00:00,96.23,96.41,96.1,96.37,15902.0,92.0487,92.2209,91.9243,92.1826,15902.0
2020-05-14 13:30:00,96.39,96.51,95.81,95.81,26331.0,92.2017,92.3165,91.6469,91.6469,26331.0
2020-05-14 14:00:00,95.83,96.13,95.68,95.99,16531.0,91.6661,91.953,91.5226,91.8191,16531.0
2020-05-14 14:30:00,96.02,96.3,95.8,96.22,17668.0,91.8478,92.1156,91.6374,92.0391,17668.0
2020-05-14 15:00:00,96.18,97.66,96.18,97.6,66795.0,92.0009,93.4165,92.0009,93.3592,66795.0
2020-05-14 15:30:00,97.62,98.98,97.42,98.67,161619.0,93.3783,94.6792,93.187,94.3827,161619.0
2020-05-15 09:30:00,96.9,98.01,96.81,97.48,28772.0,92.6896,93.7513,92.6035,93.2444,28772.0
2020-05-15 10:00:00,97.59,98.57,97.21,97.94,35446.0,93.3496,94.287,92.9861,93.6844,35446.0
2020-05-15 10:30:00,97.86,98.6,97.84,98.32,21396.0,93.6079,94.3157,93.5887,94.0479,21396.0
2020-05-15 11:00:00,98.35,98.35,97.9,98.16,16447.0,94.0766,94.0766,93.6461,93.8948,16447.0
2020-05-15 11:30:00,98.33,98.66,98.26,98.49,18483.0,94.0574,94.3731,93.9905,94.2105,18483.0
2020-05-15 12:00:00,98.49,98.96,98.39,98.89,18687.0,94.2105,94.6601,94.1148,94.5931,18687.0
2020-05-15 12:30:00,98.87,99.12,98.4,98.4,23447.0,94.574,94.8131,94.1244,94.1244,23447.0
2020-05-15 13:00:00,98.42,98.7,98.22,98.61,18713.0,94.1435,94.4114,93.9522,94.3253,18713.0
2020-05-15 13:30:00,98.62,98.68,98.29,98.61,26222.0,94.3348,94.3922,94.0192,94.3253,26222.0
2020-05-15 14:00:00,98.63,98.79,98.14,98.18,31580.0,94.3444,94.4974,93.8757,93.9139,31580.0
2020-05-15 14:30:00,98.22,98.26,97.41,97.5,38698.0,93.9522,93.9905,93.1774,93.2635,38698.0
2020-05-15 15:00:00,97.55,98.3,97.5,98.26,45339.0,93.3113,94.0287,93.2635,93.9905,45339.0
2020-05-15 15:30:00,98.23,98.41,97.82,98.13,118973.0,93.9618,94.134,93.5696,93.8661,118973.0
2020-05-18 09:30:00,101.49,102.31,100.91,100.97,29798.0,97.0801,97.8645,96.5253,96.5827,29798.0
2020-05-18 10:00:00,101.02,101.28,100.69,101.19,18410.0,96.6305,96.8792,96.3149,96.7932,18410.0
2020-05-18 10:30:00,101.21,101.74,101.18,101.61,21542.0,96.8123,97.3193,96.7836,97.1949,21542.0
2020-05-18 11:00:00,101.61,102.26,101.59,102.06,24842.0,97.1949,97.8167,97.1758,97.6254,24842.0
2020-05-18 11:30:00,102.14,102.46,102.09,102.35,21198.0,97.7019,98.008,97.6541,97.9028,21198.0
2020-05-18 12:00:00,102.31,102.66,102.09,102.61,16176.0,97.8645,98.1993,97.6541,98.1515,16176.0
2020-05-18 12:30:00,102.56,103.12,102.54,102.94,20982.0,98.1036,98.6393,98.0845,98.4671,20982.0
2020-05-18 13:00:00,102.98,103.1,102.65,102.81,25385.0,98.5054,98.6202,98.1897,98.3428,25385.0
2020-05-18 13:30:00,102.8,102.91,102.57,102.63,21853.0,98.3332,98.4384,98.1132,98.1706,21853.0
2020-05-18 14:00:00,102.63,102.87,102.52,102.67,24656.0,98.1706,98.4002,98.0654,98.2089,24656.0
2020-05-18 14:30:00,102.65,102.96,102.47,102.92,34173.0,98.1897,98.4863,98.0175,98.448,34173.0
2020-05-18 15:00:00,102.82,103.0,102.27,102.49,30881.0,98.3523,98.5245,97.8262,98.0367,30881.0
2020-05-18 15:30:00,102.51,103.38,102.51,102.63,93134.0,98.0558,98.888,98.0558,98.1706,93134.0
2020-05-19 09:30:00,101.93,103.43,101.9,103.27,24082.0,97.501,98.9358,97.4723,98.7828,24082.0
2020-05-19 10:00:00,103.28,104.18,103.28,103.63,22012.0,98.7923,99.6532,98.7923,99.1271,22012.0
2020-05-19 10:30:00,103.7,104.03,103.4,103.8,19942.0,99.1941,99.5098,98.9071,99.2898,19942.0
2020-05-19 11:00:00,103.89,104.52,103.85,104.46,20231.0,99.3758,99.9785,99.3376,99.9211,20231.0
2020-05-19 11:30:00,104.51,104.56,104.25,104.29,21992.0,99.9689,100.0167,99.7202,99.7585,21992.0
2020-05-19 12:00:00,104.31,104.57,104.17,104.52,9967.0,99.7776,100.0263,99.6437,99.9785,9967.0
2020-05-19 12:30:00,104.53,104.53,104.05,104.07,11828.0,99.988,99.988,99.5289,99.548,11828.0
2020-05-19 13:00:00,104.08,104.44,103.7,103.75,28334.0,99.5576,99.9019,99.1941,99.2419,28334.0
2020-05-19 13:30:00,103.81,103.83,103.18,103.19,11427.0,99.2993,99.3184,98.6967,98.7063,11427.0
2020-05-19 14:00:00,103.23,103.32,102.91,103.04,26911.0,98.7445,98.8306,98.4384,98.5628,26911.0
2020-05-19 14:30:00,103.1,103.46,102.64,102.64,14908.0,98.6202,98.9645,98.1802,98.1802,14908.0
2020-05-19 15:00:00,102.55,103.23,102.55,102.96,19160.0,98.0941,98.7445,98.0941,98.4863,19160.0
2020-05-19 15:30:00,102.94,103.0,101.99,102.01,69517.0,98.4671,98.5245,97.5584,97.5775,69517.0
2020-05-20 09:30:00,103.83,105.22,103.7,104.8,36014.0,99.3184,100.6481,99.1941,100.2463,36014.0
2020-05-20 10:00:00,104.78,105.91,104.75,105.58,18629.0,100.2272,101.3081,100.1985,100.9924,18629.0
2020-05-20 10:30:00,105.53,105.85,105.43,105.6,19458.0,100.9446,101.2507,100.8489,101.0115,19458.0
2020-05-20 11:00:00,105.57,105.74,105.46,105.56,11697.0,100.9828,101.1455,100.8776,100.9733,11697.0
2020-05-20 11:30:00,105.56,105.8,105.39,105.79,14617.0,100.9733,101.2028,100.8107,101.1933,14617.0
2020-05-20 12:00:00,105.79,105.79,105.37,105.48,25216.0,101.1933,101.1933,100.7915,100.8968,25216.0
2020-05-20 12:30:00,105.43,105.71,105.2,105.2,16402.0,100.8489,101.1168,100.6289,100.6289,16402.0
2020-05-20 13:00:00,105.09,105.21,104.9,105.12,12871.0,100.5237,100.6385,100.342,100.5524,12871.0
2020-05-20 13:30:00,105.09,105.21,104.93,105.08,9927.0,100.5237,100.6385,100.3707,100.5141,9927.0
2020-05-20 14:00:00,105.06,105.22,104.91,105.01,21364.0,100.495,100.6481,100.3515,100.4472,21364.0
2020-05-20 14:30:00,104.99,105.46,104.92,105.26,16456.0,100.428,100.8776,100.3611,100.6863,16456.0
2020-05-20 15:00:00,105.26,105.34,104.86,104.99,28755.0,100.6863,100.7628,100.3037,100.428,28755.0
2020-05-20 15:30:00,105.03,105.23,104.84,105.0,86874.0,100.4663,100.6576,100.2846,100.4376,86874.0
2020-05-21 09:30:00,105.38,106.49,104.72,105.84,38823.0,100.8011,101.8629,100.1698,101.2411,38823.0
2020-05-21 10:00:00,106.1,106.25,105.38,105.41,18845.0,101.4898,101.6333,100.8011,100.8298,18845.0
2020-05-21 10:30:00,105.3,105.67,105.03,105.42,13000.0,100.7246,101.0785,100.4663,100.8394,13000.0
2020-05-21 11:00:00,105.16,105.35,104.74,105.04,16443.0,100.5907,100.7724,100.1889,100.4759,16443.0
2020-05-21 11:30:00,105.07,105.33,104.97,105.14,11009.0,100.5046,100.7533,100.4089,100.5715,11009.0
2020-05-21 12:00:00,105.24,105.7,105.12,105.45,14756.0,100.6672,101.1072,100.5524,100.8681,14756.0
2020-05-21 12:30:00,105.39,105.48,105.11,105.16,11163.0,100.8107,100.8968,100.5428,100.5907,11163.0
2020-05-21 13:00:00,105.24,105.5,105.15,105.23,9358.0,100.6672,100.9159,100.5811,100.6576,9358.0
2020-05-21 13:30:00,105.2,106.32,105.07,106.19,46812.0,100.6289,101.7003,100.5046,101.5759,46812.0
2020-05-21 14:00:00,106.16,106.44,106.0,106.41,44731.0,101.5472,101.815,101.3942,101.7863,44731.0
2020-05-21 14:30:00,106.43,106.59,106.01,106.09,39991.0,101.8055,101.9585,101.4037,101.4802,39991.0
2020-05-21 15:00:00,106.13,106.3,105.78,105.94,18232.0,101.5185,101.6811,101.1837,101.3368,18232.0
2020-05-21 15:30:00,105.93,106.14,105.72,106.12,92973.0,101.3272,101.5281,101.1263,101.5089,92973.0
2020-05-22 09:30:00,105.97,106.72,105.07,106.71,22390.0,101.3655,102.0829,100.5046,102.0733,22390.0
2020-05-22 10:00:00,106.73,107.5,106.54,107.46,39126.0,102.0924,102.829,101.9107,102.7907,39126.0
2020-05-22 10:30:00,107.4,107.72,107.01,107.06,27872.0,102.7333,103.0394,102.3603,102.4081,27872.0
2020-05-22 11:00:00,107.01,107.15,106.74,107.08,41424.0,102.3603,102.4942,102.102,102.4272,41424.0
2020-05-22 11:30:00,107.03,107.32,107.02,107.06,47106.0,102.3794,102.6568,102.3698,102.4081,47106.0
2020-05-22 12:00:00,107.05,107.08,106.75,106.77,29515.0,102.3985,102.4272,102.1116,102.1307,29515.0
2020-05-22 12:30:00,106.79,107.54,106.79,107.53,36780.0,102.1498,102.8672,102.1498,102.8577,36780.0
2020-05-22 13:00:00,107.5,107.54,107.17,107.34,23987.0,102.829,102.8672,102.5133,102.6759,23987.0
2020-05-22 13:30:00,107.34,107.61,107.17,107.37,44053.0,102.6759,102.9342,102.5133,102.7046,44053.0
2020-05-22 14:00:00,107.33,108.0,107.33,107.86,28543.0,102.6664,103.3073,102.6664,103.1733,28543.0
2020-05-22 14:30:00,107.88,107.98,107.73,107.83,26161.0,103.1925,103.2881,103.049,103.1446,26161.0
2020-05-22 15:00:00,107.81,108.36,107.74,108.07,46255.0,103.1255,103.6516,103.0586,103.3742,46255.0
2020-05-22 15:30:00,108.13,108.57,107.92,108.57,146490.0,103.4316,103.8525,103.2307,103.8525,146490.0
2020-05-26 09:30:00,112.99,114.52,111.98,113.1,142986.0,108.0804,109.544,107.1143,108.1857,142986.0
2020-05-26 10:00:00,113.05,113.62,112.78,113.43,60480.0,108.1378,108.6831,107.8796,108.5013,60480.0
2020-05-26 10:30:00,113.42,113.9,113.21,113.47,34629.0,108.4918,108.9509,108.2909,108.5396,34629.0
2020-05-26 11:00:00,113.5,113.65,113.06,113.54,23161.0,108.5683,108.7118,108.1474,108.6065,23161.0
2020-05-26 11:30:00,113.67,113.81,113.0,113.4,91768.0,108.7309,108.8648,108.09,108.4726,91768.0
2020-05-26 12:00:00,113.4,113.43,112.7,112.96,60087.0,108.4726,108.5013,107.803,108.0517,60087.0
2020-05-26 12:30:00,112.88,113.14,112.67,112.94,53711.0,107.9752,108.2239,107.7743,108.0326,53711.0
2020-05-26 13:00:00,112.92,113.26,112.8,113.22,21070.0,108.0135,108.3387,107.8987,108.3004,21070.0
2020-05-26 13:30:00,113.18,113.23,112.89,113.08,19923.0,108.2622,108.31,107.9848,108.1665,19923.0
2020-05-26 14:00:00,113.09,113.5,112.93,113.41,22822.0,108.1761,108.5683,108.023,108.4822,22822.0
2020-05-26 14:30:00,113.41,114.07,113.4,114.06,36281.0,108.4822,109.1135,108.4726,109.1039,36281.0
2020-05-26 15:00:00,113.98,114.68,113.82,114.49,57435.0,109.0274,109.697,108.8744,109.5153,57435.0
2020-05-26 15:30:00,114.48,114.68,113.99,114.48,229856.0,109.5057,109.697,109.037,109.5057,229856.0
2020-05-27 09:30:00,115.46,118.15,115.46,117.55,81506.0,110.4431,113.0162,110.4431,112.4423,81506.0
2020-05-27 10:00:00,117.48,117.57,116.53,116.87,100278.0,112.3753,112.4614,111.4666,111.7918,100278.0
2020-05-27 10:30:00,116.79,116.91,115.31,115.39,55576.0,111.7153,111.8301,110.2996,110.3762,55576.0
2020-05-27 11:00:00,115.41,115.43,114.95,115.05,57972.0,110.3953,110.4144,109.9553,110.0509,57972.0
2020-05-27 11:30:00,115.08,115.2,114.61,114.98,23978.0,110.0796,110.1944,109.63,109.984,23978.0
2020-05-27 12:00:00,114.95,115.43,114.92,115.4,45463.0,109.9553,110.4144,109.9266,110.3857,45463.0
2020-05-27 12:30:00,115.38,115.95,115.32,115.77,18469.0,110.3666,110.9118,110.3092,110.7396,18469.0
2020-05-27 13:00:00,115.81,117.01,115.59,116.52,78836.0,110.7779,111.9258,110.5675,111.4571,78836.0
2020-05-27 13:30:00,116.38,116.53,115.69,116.53,29973.0,111.3231,111.4666,110.6631,111.4666,29973.0
2020-05-27 14:00:00,116.58,117.03,116.47,116.95,21219.0,111.5144,111.9449,111.4092,111.8684,21219.0
2020-05-27 14:30:00,116.92,117.1,116.55,117.04,52081.0,111.8397,112.0118,111.4857,111.9545,52081.0
2020-05-27 15:00:00,117.05,118.04,117.05,118.04,72155.0,111.964,112.911,111.964,112.911,72155.0
2020-05-27 15:30:00,118.02,119.53,117.88,119.51,257057.0,112.8919,114.3363,112.758,114.3171,257057.0
2020-05-28 09:30:00,119.69,120.4,118.62,119.05,75219.0,114.4893,115.1685,113.4658,113.8771,75219.0
2020-05-28 10:00:00,119.09,119.47,118.86,118.96,77342.0,113.9154,114.2789,113.6954,113.791,77342.0
2020-05-28 10:30:00,119.04,119.72,118.85,119.7,37808.0,113.8676,114.518,113.6858,114.4989,37808.0
2020-05-28 11:00:00,119.72,120.73,119.36,120.12,66433.0,114.518,115.4841,114.1736,114.9006,66433.0
2020-05-28 11:30:00,120.13,120.19,119.52,120.0,23091.0,114.9102,114.9676,114.3267,114.7858,23091.0
2020-05-28 12:00:00,120.01,120.03,119.3,119.46,19254.0,114.7954,114.8145,114.1163,114.2693,19254.0
2020-05-28 12:30:00,119.5,120.25,119.47,120.25,14618.0,114.3076,115.025,114.2789,115.025,14618.0
2020-05-28 13:00:00,120.26,120.44,119.81,120.19,40018.0,115.0345,115.2067,114.6041,114.9676,40018.0
2020-05-28 13:30:00,120.17,120.38,119.89,120.12,34219.0,114.9485,115.1493,114.6806,114.9006,34219.0
2020-05-28 14:00:00,120.03,120.44,119.9,119.99,40076.0,114.8145,115.2067,114.6902,114.7763,40076.0
2020-05-28 14:30:00,120.07,120.44,119.69,120.12,40761.0,114.8528,115.2067,114.4893,114.9006,40761.0
2020-05-28 15:00:00,120.15,120.19,118.86,118.98,67889.0,114.9293,114.9676,113.6954,113.8102,67889.0
2020-05-28 15:30:00,119.0,119.18,118.04,118.92,120171.0,113.8293,114.0015,112.911,113.7528,120171.0
2020-05-29 09:30:00,118.39,120.1,118.35,119.67,44878.0,113.2458,114.8815,113.2075,114.4702,44878.0
2020-05-29 10:00:00,119.64,120.21,119.45,119.58,50709.0,114.4415,114.9867,114.2597,114.3841,50709.0
2020-05-29 10:30:00,119.64,120.07,119.5,119.77,55246.0,114.4415,114.8528,114.3076,114.5658,55246.0
2020-05-29 11:00:00,119.88,120.04,119.43,119.79,26362.0,114.6711,114.8241,114.2406,114.585,26362.0
2020-05-29 11:30:00,119.73,119.91,119.05,119.36,15815.0,114.5276,114.6998,113.8771,114.1736,15815.0
2020-05-29 12:00:00,119.39,119.6,119.03,119.29,14658.0,114.2023,114.4032,113.858,114.1067,14658.0
2020-05-29 12:30:00,119.29,119.34,118.4,119.04,20001.0,114.1067,114.1545,113.2554,113.8676,20001.0
2020-05-29 13:00:00,118.98,119.52,118.84,119.34,25779.0,113.8102,114.3267,113.6762,114.1545,25779.0
2020-05-29 13:30:00,119.32,119.47,118.55,118.64,21110.0,114.1354,114.2789,113.3988,113.4849,21110.0
2020-05-29 14:00:00,118.64,119.09,118.28,119.01,61909.0,113.4849,113.9154,113.1406,113.8389,61909.0
2020-05-29 14:30:00,119.01,119.18,118.02,119.18,77697.0,113.8389,114.0015,112.8919,114.0015,77697.0
2020-05-29 15:00:00,119.31,119.49,118.93,119.03,26334.0,114.1258,114.298,113.7623,113.858,26334.0
2020-05-29 15:30:00,119.03,120.06,118.6,119.53,123346.0,113.858,114.8432,113.4467,114.3363,123346.0
2020-06-01 09:30:00,119.01,119.52,116.79,117.23,43521.0,113.8389,114.3267,111.7153,112.1362,43521.0
2020-06-01 10:00:00,117.08,118.16,117.07,118.16,41106.0,111.9927,113.0258,111.9832,113.0258,41106.0
2020-06-01 10:30:00,118.13,118.7,117.85,118.24,24453.0,112.9971,113.5423,112.7293,113.1023,24453.0
2020-06-01 11:00:00,118.24,118.3,117.83,118.04,28504.0,113.1023,113.1597,112.7101,112.911,28504.0
2020-06-01 11:30:00,118.04,118.16,117.57,117.99,29764.0,112.911,113.0258,112.4614,112.8632,29764.0
2020-06-01 12:00:00,118.01,118.18,117.81,118.01,22755.0,112.8823,113.0449,112.691,112.8823,22755.0
2020-06-01 12:30:00,118.01,118.2,117.68,117.87,40745.0,112.8823,113.0641,112.5666,112.7484,40745.0
2020-06-01 13:00:00,117.97,118.11,117.53,117.76,20091.0,112.844,112.978,112.4232,112.6432,20091.0
2020-06-01 13:30:00,117.79,117.8,117.32,117.52,18115.0,112.6719,112.6814,112.2223,112.4136,18115.0
2020-06-01 14:00:00,117.47,117.47,116.9,116.96,33330.0,112.3658,112.3658,111.8205,111.8779,33330.0
2020-06-01 14:30:00,116.86,117.17,116.03,116.26,40174.0,111.7823,112.0788,110.9883,111.2083,40174.0
2020-06-01 15:00:00,116.24,116.55,116.05,116.24,44765.0,111.1892,111.4857,111.0075,111.1892,44765.0
2020-06-01 15:30:00,116.27,116.35,115.49,115.52,170833.0,111.2179,111.2944,110.4718,110.5005,170833.0
2020-06-02 09:30:00,115.29,116.5,115.29,116.23,85861.0,110.2805,111.4379,110.2805,111.1797,85861.0
2020-06-02 10:00:00,116.3,118.39,116.13,118.3,52349.0,111.2466,113.2458,111.084,113.1597,52349.0
2020-06-02 10:30:00,118.33,118.64,117.01,117.83,60200.0,113.1884,113.4849,111.9258,112.7101,60200.0
2020-06-02 11:00:00,117.83,117.97,117.2,117.42,38155.0,112.7101,112.844,112.1075,112.3179,38155.0
2020-06-02 11:30:00,117.38,117.68,117.34,117.39,33156.0,112.2797,112.5666,112.2414,112.2892,33156.0
2020-06-02 12:00:00,117.45,117.59,117.26,117.51,26651.0,112.3466,112.4806,112.1649,112.404,26651.0
2020-06-02 12:30:00,117.47,118.0,117.18,117.93,20707.0,112.3658,112.8727,112.0884,112.8058,20707.0
2020-06-02 13:00:00,117.93,118.71,117.89,118.46,22867.0,112.8058,113.5519,112.7675,113.3128,22867.0
2020-06-02 13:30:00,118.43,118.9,118.42,118.75,41468.0,113.2841,113.7336,113.2745,113.5902,41468.0
2020-06-02 14:00:00,118.74,119.13,118.54,118.66,38119.0,113.5806,113.9536,113.3893,113.5041,38119.0
2020-06-02 14:30:00,118.65,118.7,118.31,118.36,23069.0,113.4945,113.5423,113.1693,113.2171,23069.0
2020-06-02 15:00:00,118.33,118.38,117.36,117.5,75149.0,113.1884,113.2362,112.2606,112.3945,75149.0
2020-06-02 15:30:00,117.5,117.83,117.16,117.83,171544.0,112.3945,112.7101,112.0692,112.7101,171544.0
2020-06-03 09:30:00,119.63,119.81,117.62,118.1,38709.0,114.4319,114.6041,112.5093,112.9684,38709.0
2020-06-03 10:00:00,118.01,118.38,117.47,117.58,51002.0,112.8823,113.2362,112.3658,112.471,51002.0
2020-06-03 10:30:00,117.61,117.62,117.1,117.1,29895.0,112.4997,112.5093,112.0118,112.0118,29895.0
2020-06-03 11:00:00,117.05,118.04,116.91,117.77,35432.0,111.964,112.911,111.8301,112.6527,35432.0
2020-06-03 11:30:00,117.74,117.97,117.42,117.64,25052.0,112.624,112.844,112.3179,112.5284,25052.0
2020-06-03 12:00:00,117.66,118.08,117.5,118.05,24303.0,112.5475,112.9493,112.3945,112.9206,24303.0
2020-06-03 12:30:00,118.04,118.13,117.7,117.83,10491.0,112.911,112.9971,112.5858,112.7101,10491.0
2020-06-03 13:00:00,117.82,117.91,117.23,117.54,17508.0,112.7006,112.7867,112.1362,112.4327,17508.0
2020-06-03 13:30:00,117.47,117.63,117.19,117.23,23781.0,112.3658,112.5188,112.0979,112.1362,23781.0
2020-06-03 14:00:00,117.3,117.48,117.09,117.38,37748.0,112.2032,112.3753,112.0023,112.2797,37748.0
2020-06-03 14:30:00,117.38,117.71,117.2,117.47,40631.0,112.2797,112.5953,112.1075,112.3658,40631.0
2020-06-03 15:00:00,117.45,117.61,116.54,116.67,60216.0,112.3466,112.4997,111.4762,111.6005,60216.0
2020-06-03 15:30:00,116.63,116.77,115.7,115.95,240669.0,111.5623,111.6962,110.6727,110.9118,240669.0
2020-06-04 09:30:00,116.23,116.88,115.71,116.11,28101.0,111.1797,111.8014,110.6822,111.0649,28101.0
2020-06-04 10:00:00,116.0,116.43,115.5,116.34,18316.0,110.9596,111.371,110.4814,111.2849,18316.0
2020-06-04 10:30:00,116.39,116.43,116.21,116.28,21275.0,111.3327,111.371,111.1605,111.2275,21275.0
2020-06-04 11:00:00,116.34,116.43,116.03,116.36,16010.0,111.2849,111.371,110.9883,111.304,16010.0
2020-06-04 11:30:00,116.35,116.43,116.1,116.31,20777.0,111.2944,111.371,111.0553,111.2562,20777.0
2020-06-04 12:00:00,116.3,116.35,116.05,116.27,31518.0,111.2466,111.2944,111.0075,111.2179,31518.0
2020-06-04 12:30:00,116.28,116.33,116.07,116.25,24402.0,111.2275,111.2753,111.0266,111.1988,24402.0
2020-06-04 13:00:00,116.31,116.63,116.22,116.46,53835.0,111.2562,111.5623,111.1701,111.3997,53835.0
2020-06-04 13:30:00,116.54,117.27,116.43,117.19,39972.0,111.4762,112.1745,111.371,112.0979,39972.0
2020-06-04 14:00:00,117.23,117.46,116.55,117.42,48300.0,112.1362,112.3562,111.4857,112.3179,48300.0
2020-06-04 14:30:00,117.45,117.45,117.03,117.13,29432.0,112.3466,112.3466,111.9449,112.0405,29432.0
2020-06-04 15:00:00,117.15,117.29,116.78,116.91,36359.0,112.0597,112.1936,111.7058,111.8301,36359.0
2020-06-04 15:30:00,116.93,117.61,116.32,117.6,173676.0,111.8492,112.4997,111.2657,112.4901,173676.0
2020-06-05 09:30:00,119.57,120.0,118.41,118.97,65240.0,114.3745,114.7858,113.2649,113.8006,65240.0
2020-06-05 10:00:00,118.93,120.07,118.93,119.9,74413.0,113.7623,114.8528,113.7623,114.6902,74413.0
2020-06-05 10:30:00,119.88,120.07,119.36,120.04,26162.0,114.6711,114.8528,114.1736,114.8241,26162.0
2020-06-05 11:00:00,120.02,120.26,119.66,120.15,23707.0,114.805,115.0345,114.4606,114.9293,23707.0
2020-06-05 11:30:00,120.26,120.48,119.72,119.85,14344.0,115.0345,115.245,114.518,114.6424,14344.0
2020-06-05 12:00:00,119.73,120.3,119.49,119.63,27230.0,114.5276,115.0728,114.298,114.4319,27230.0
2020-06-05 12:30:00,119.61,120.0,119.56,119.79,20444.0,114.4128,114.7858,114.365,114.585,20444.0
2020-06-05 13:00:00,119.88,119.91,119.28,119.41,13435.0,114.6711,114.6998,114.0971,114.2215,13435.0
2020-06-05 13:30:00,119.5,119.5,119.14,119.4,13926.0,114.3076,114.3076,113.9632,114.2119,13926.0
2020-06-05 14:00:00,119.48,120.41,119.34,120.38,30894.0,114.2884,115.178,114.1545,115.1493,30894.0
2020-06-05 14:30:00,120.43,120.7,120.04,120.49,31498.0,115.1972,115.4554,114.8241,115.2545,31498.0
2020-06-05 15:00:00,120.51,120.82,120.22,120.81,67789.0,115.2737,115.5702,114.9963,115.5606,67789.0
2020-06-05 15:30:00,120.8,120.94,120.13,120.76,190236.0,115.5511,115.685,114.9102,115.5128,190236.0
2020-06-08 09:30:00,122.13,122.22,120.25,122.16,41888.0,116.8233,116.9094,115.025,116.852,41888.0
2020-06-08 10:00:00,122.06,122.14,121.21,121.6,24256.0,116.7563,116.8329,115.9433,116.3163,24256.0
2020-06-08 10:30:00,121.52,121.52,120.76,120.97,17263.0,116.2398,116.2398,115.5128,115.7137,17263.0
2020-06-08 11:00:00,120.82,121.14,120.59,120.71,15329.0,115.5702,115.8763,115.3502,115.465,15329.0
2020-06-08 11:30:00,120.71,120.82,120.33,120.55,9046.0,115.465,115.5702,115.1015,115.3119,9046.0
2020-06-08 12:00:00,120.54,121.47,120.54,121.31,14813.0,115.3024,116.192,115.3024,116.0389,14813.0
2020-06-08 12:30:00,121.3,121.5,120.99,121.3,13938.0,116.0294,116.2207,115.7328,116.0294,13938.0
2020-06-08 13:00:00,121.23,121.83,121.2,121.81,15364.0,115.9624,116.5363,115.9337,116.5172,15364.0
2020-06-08 13:30:00,121.87,122.26,121.75,122.06,35094.0,116.5746,116.9476,116.4598,116.7563,35094.0
2020-06-08 14:00:00,122.03,122.36,122.0,122.29,24917.0,116.7276,117.0433,116.6989,116.9763,24917.0
2020-06-08 14:30:00,122.28,122.38,121.83,122.11,30768.0,116.9668,117.0624,116.5363,116.8042,30768.0
2020-06-08 15:00:00,122.11,122.37,121.97,122.17,25228.0,116.8042,117.0529,116.6702,116.8616,25228.0
2020-06-08 15:30:00,122.15,122.39,121.77,122.02,94638.0,116.8424,117.072,116.4789,116.7181,94638.0
2020-06-09 09:30:00,120.2,120.31,118.88,118.92,38945.0,114.9772,115.0824,113.7145,113.7528,38945.0
2020-06-09 10:00:00,119.19,119.7,118.82,119.53,41730.0,114.011,114.4989,113.6571,114.3363,41730.0
2020-06-09 10:30:00,119.57,120.13,119.06,119.42,25653.0,114.3745,114.9102,113.8867,114.231,25653.0
2020-06-09 11:00:00,119.45,120.42,119.41,120.11,13901.0,114.2597,115.1876,114.2215,114.8911,13901.0
2020-06-09 11:30:00,120.05,120.07,119.18,119.3,19982.0,114.8337,114.8528,114.0015,114.1163,19982.0
2020-06-09 12:00:00,119.27,119.97,119.27,119.7,16865.0,114.0876,114.7571,114.0876,114.4989,16865.0
2020-06-09 12:30:00,119.75,119.79,119.54,119.75,12566.0,114.5467,114.585,114.3458,114.5467,12566.0
2020-06-09 13:00:00,119.74,120.5,119.74,120.48,19084.0,114.5371,115.2641,114.5371,115.245,19084.0
2020-06-09 13:30:00,120.45,120.5,119.86,119.96,16572.0,115.2163,115.2641,114.6519,114.7476,16572.0
2020-06-09 14:00:00,119.91,119.91,119.37,119.47,15319.0,114.6998,114.6998,114.1832,114.2789,15319.0
2020-06-09 14:30:00,119.46,119.9,119.38,119.66,19569.0,114.2693,114.6902,114.1928,114.4606,19569.0
2020-06-09 15:00:00,119.64,120.28,119.57,120.25,24138.0,114.4415,115.0537,114.3745,115.025,24138.0
2020-06-09 15:30:00,120.25,120.25,119.52,119.84,83343.0,115.025,115.025,114.3267,114.6328,83343.0
2020-06-10 09:30:00,119.72,120.98,118.82,120.18,32278.0,114.518,115.7233,113.6571,114.958,32278.0
2020-06-10 10:00:00,120.18,120.85,119.94,120.79,31071.0,114.958,115.5989,114.7284,115.5415,31071.0
2020-06-10 10:30:00,120.75,121.37,120.57,121.03,37420.0,115.5033,116.0963,115.3311,115.7711,37420.0
2020-06-10 11:00:00,121.01,121.41,120.79,120.79,33953.0,115.752,116.1346,115.5415,115.5415,33953.0
2020-06-10 11:30:00,120.72,121.18,120.72,121.15,19589.0,115.4746,115.9146,115.4746,115.8859,19589.0
2020-06-10 12:00:00,121.17,121.61,120.87,120.87,22588.0,115.905,116.3259,115.618,115.618,22588.0
2020-06-10 12:30:00,120.89,120.96,120.19,120.5,57428.0,115.6372,115.7041,114.9676,115.2641,57428.0
2020-06-10 13:00:00,120.46,120.69,120.32,120.65,16447.0,115.2259,115.4459,115.0919,115.4076,16447.0
2020-06-10 13:30:00,120.69,120.94,120.58,120.69,16200.0,115.4459,115.685,115.3406,115.4459,16200.0
2020-06-10 14:00:00,120.79,121.35,120.33,120.48,45496.0,115.5415,116.0772,115.1015,115.245,45496.0
2020-06-10 14:30:00,120.44,120.51,119.31,119.75,60801.0,115.2067,115.2737,114.1258,114.5467,60801.0
2020-06-10 15:00:00,119.78,120.01,119.4,119.98,42829.0,114.5754,114.7954,114.2119,114.7667,42829.0
2020-06-10 15:30:00,120.0,120.0,118.89,118.89,82494.0,114.7858,114.7858,113.7241,113.7241,82494.0
2020-06-11 09:30:00,116.53,117.25,114.69,115.24,23451.0,111.4666,112.1553,109.7066,110.2327,23451.0
2020-06-11 10:00:00,115.34,115.59,114.11,114.71,19007.0,110.3283,110.5675,109.1518,109.7257,19007.0
2020-06-11 10:30:00,114.6,114.96,113.88,113.96,24563.0,109.6205,109.9648,108.9318,109.0083,24563.0
2020-06-11 11:00:00,113.89,114.22,113.46,113.81,18935.0,108.9413,109.257,108.53,108.8648,18935.0
2020-06-11 11:30:00,113.72,114.04,113.42,113.59,18071.0,108.7787,109.0848,108.4918,108.6544,18071.0
2020-06-11 12:00:00,113.61,114.02,112.85,113.0,21630.0,108.6735,109.0657,107.9465,108.09,21630.0
2020-06-11 12:30:00,113.03,113.92,113.03,113.65,17800.0,108.1187,108.97,108.1187,108.7118,17800.0
2020-06-11 13:00:00,113.85,114.56,113.82,113.95,37475.0,108.9031,109.5822,108.8744,108.9987,37475.0
2020-06-11 13:30:00,113.95,114.21,113.37,113.94,14406.0,108.9987,109.2474,108.4439,108.9892,14406.0
2020-06-11 14:00:00,113.88,113.92,113.33,113.79,18315.0,108.9318,108.97,108.4057,108.8457,18315.0
2020-06-11 14:30:00,113.81,113.82,112.74,112.98,20663.0,108.8648,108.8744,107.8413,108.0709,20663.0
2020-06-11 15:00:00,112.94,113.22,112.37,112.57,38377.0,108.0326,108.3004,107.4874,107.6787,38377.0
2020-06-11 15:30:00,112.45,113.05,112.23,112.75,156314.0,107.5639,108.1378,107.3535,107.8509,156314.0
2020-06-12 09:30:00,115.3,115.87,113.88,114.09,28176.0,110.2901,110.8353,108.9318,109.1326,28176.0
2020-06-12 10:00:00,114.25,114.41,113.57,113.57,11340.0,109.2857,109.4387,108.6352,108.6352,11340.0
2020-06-12 10:30:00,113.51,114.36,113.32,113.59,19373.0,108.5778,109.3909,108.3961,108.6544,19373.0
2020-06-12 11:00:00,113.69,114.66,113.48,114.3,30564.0,108.75,109.6779,108.5491,109.3335,30564.0
2020-06-12 11:30:00,114.2,115.25,114.09,115.18,15527.0,109.2379,110.2422,109.1326,110.1753,15527.0
2020-06-12 12:00:00,115.14,115.51,114.38,114.51,22468.0,110.137,110.4909,109.41,109.5344,22468.0
2020-06-12 12:30:00,114.54,114.62,114.06,114.33,22077.0,109.5631,109.6396,109.1039,109.3622,22077.0
2020-06-12 13:00:00,114.37,114.41,113.27,113.51,33135.0,109.4005,109.4387,108.3483,108.5778,33135.0
2020-06-12 13:30:00,113.5,113.59,111.74,111.74,29566.0,108.5683,108.6544,106.8847,106.8847,29566.0
2020-06-12 14:00:00,111.87,112.93,111.46,112.5,57346.0,107.0091,108.023,106.6169,107.6117,57346.0
2020-06-12 14:30:00,112.57,113.33,112.33,113.25,37970.0,107.6787,108.4057,107.4491,108.3291,37970.0
2020-06-12 15:00:00,113.25,113.59,112.5,112.76,40775.0,108.3291,108.6544,107.6117,107.8604,40775.0
2020-06-12 15:30:00,112.73,114.41,112.51,114.1,135421.0,107.8317,109.4387,107.6213,109.1422,135421.0
2020-06-15 09:30:00,111.37,112.46,110.29,112.28,27231.0,106.5308,107.5735,105.4978,107.4013,27231.0
2020-06-15 10:00:00,112.25,113.34,112.12,112.88,15938.0,107.3726,108.4152,107.2482,107.9752,15938.0
2020-06-15 10:30:00,112.88,113.85,112.82,113.37,14014.0,107.9752,108.9031,107.9178,108.4439,14014.0
2020-06-15 11:00:00,113.28,113.7,113.08,113.41,20013.0,108.3578,108.7596,108.1665,108.4822,20013.0
2020-06-15 11:30:00,113.46,113.61,112.95,113.5,13457.0,108.53,108.6735,108.0422,108.5683,13457.0
2020-06-15 12:00:00,113.4,114.34,113.4,114.13,20606.0,108.4726,109.3718,108.4726,109.1709,20606.0
2020-06-15 12:30:00,114.09,114.67,114.09,114.65,11803.0,109.1326,109.6874,109.1326,109.6683,11803.0
2020-06-15 13:00:00,114.64,114.94,114.53,114.78,18692.0,109.6587,109.9457,109.5535,109.7927,18692.0
2020-06-15 13:30:00,114.77,115.06,114.45,114.85,18797.0,109.7831,110.0605,109.477,109.8596,18797.0
2020-06-15 14:00:00,114.86,116.12,114.86,115.92,21125.0,109.8692,111.0744,109.8692,110.8831,21125.0
2020-06-15 14:30:00,116.13,116.13,115.49,115.68,21357.0,111.084,111.084,110.4718,110.6536,21357.0
2020-06-15 15:00:00,115.69,115.98,115.2,115.22,38054.0,110.6631,110.9405,110.1944,110.2135,38054.0
2020-06-15 15:30:00,115.29,115.74,114.82,115.69,81525.0,110.2805,110.7109,109.8309,110.6631,81525.0
2020-06-16 09:30:00,118.51,119.1,117.82,118.04,47769.0,113.3606,113.9249,112.7006,112.911,47769.0
2020-06-16 10:00:00,118.02,118.61,117.3,118.51,70507.0,112.8919,113.4562,112.2032,113.3606,70507.0
2020-06-16 10:30:00,118.63,118.67,116.15,116.24,15272.0,113.4754,113.5136,111.1031,111.1892,15272.0
2020-06-16 11:00:00,116.18,117.5,116.11,117.43,11124.0,111.1318,112.3945,111.0649,112.3275,11124.0
2020-06-16 11:30:00,117.39,117.8,116.61,116.69,11010.0,112.2892,112.6814,111.5431,111.6197,11010.0
2020-06-16 12:00:00,116.74,116.91,116.19,116.84,14093.0,111.6675,111.8301,111.1414,111.7631,14093.0
2020-06-16 12:30:00,116.93,117.47,116.93,117.08,24917.0,111.8492,112.3658,111.8492,111.9927,24917.0
2020-06-16 13:00:00,117.14,117.86,116.97,117.75,14922.0,112.0501,112.7388,111.8875,112.6336,14922.0
2020-06-16 13:30:00,117.69,117.8,117.14,117.36,9000.0,112.5762,112.6814,112.0501,112.2606,9000.0
2020-06-16 14:00:00,117.34,117.97,117.33,117.65,50056.0,112.2414,112.844,112.2319,112.538,50056.0
2020-06-16 14:30:00,117.76,118.06,117.37,117.46,29270.0,112.6432,112.9301,112.2701,112.3562,29270.0
2020-06-16 15:00:00,117.48,117.59,116.43,117.02,32029.0,112.3753,112.4806,111.371,111.9353,32029.0
2020-06-16 15:30:00,117.08,117.33,116.25,116.69,153583.0,111.9927,112.2319,111.1988,111.6197,153583.0
2020-06-17 09:30:00,119.81,119.81,118.16,119.72,43402.0,114.6041,114.6041,113.0258,114.518,43402.0
2020-06-17 10:00:00,119.64,119.79,118.85,119.1,25598.0,114.4415,114.585,113.6858,113.9249,25598.0
2020-06-17 10:30:00,119.0,119.35,118.86,119.2,20320.0,113.8293,114.1641,113.6954,114.0206,20320.0
2020-06-17 11:00:00,119.24,119.8,119.15,119.59,23088.0,114.0589,114.5945,113.9728,114.3937,23088.0
2020-06-17 11:30:00,119.53,120.52,119.53,120.49,32382.0,114.3363,115.2832,114.3363,115.2545,32382.0
2020-06-17 12:00:00,120.34,120.53,119.98,120.2,26506.0,115.1111,115.2928,114.7667,114.9772,26506.0
2020-06-17 12:30:00,120.2,120.68,120.11,120.68,20412.0,114.9772,115.4363,114.8911,115.4363,20412.0
2020-06-17 13:00:00,120.67,121.05,120.47,121.03,31799.0,115.4267,115.7902,115.2354,115.7711,31799.0
2020-06-17 13:30:00,121.04,121.51,120.96,121.17,38503.0,115.7807,116.2302,115.7041,115.905,38503.0
2020-06-17 14:00:00,121.15,121.29,120.84,120.91,22526.0,115.8859,116.0198,115.5893,115.6563,22526.0
2020-06-17 14:30:00,120.92,121.1,120.52,120.53,26020.0,115.6659,115.838,115.2832,115.2928,26020.0
2020-06-17 15:00:00,120.48,120.71,119.78,119.91,72146.0,115.245,115.465,114.5754,114.6998,72146.0
2020-06-17 15:30:00,119.91,120.18,119.46,119.82,95299.0,114.6998,114.958,114.2693,114.6137,95299.0
2020-06-18 09:30:00,118.77,119.74,118.32,119.03,20738.0,113.6093,114.5371,113.1788,113.858,20738.0
2020-06-18 10:00:00,119.15,119.2,118.48,118.62,22447.0,113.9728,114.0206,113.3319,113.4658,22447.0
2020-06-18 10:30:00,118.55,118.94,118.23,118.85,8519.0,113.3988,113.7719,113.0927,113.6858,8519.0
2020-06-18 11:00:00,118.87,119.26,118.67,118.88,17015.0,113.7049,114.078,113.5136,113.7145,17015.0
2020-06-18 11:30:00,118.9,118.96,118.46,118.59,11608.0,113.7336,113.791,113.3128,113.4371,11608.0
2020-06-18 12:00:00,118.64,119.01,118.43,118.95,81212.0,113.4849,113.8389,113.2841,113.7815,81212.0
2020-06-18 12:30:00,118.9,119.16,118.69,119.13,12714.0,113.7336,113.9823,113.5328,113.9536,12714.0
2020-06-18 13:00:00,119.14,119.56,119.11,119.56,10520.0,113.9632,114.365,113.9345,114.365,10520.0
2020-06-18 13:30:00,119.61,119.65,119.43,119.62,11339.0,114.4128,114.451,114.2406,114.4224,11339.0
2020-06-18 14:00:00,119.56,119.62,119.08,119.2,18426.0,114.365,114.4224,113.9058,114.0206,18426.0
2020-06-18 14:30:00,119.21,119.22,118.77,118.77,20206.0,114.0302,114.0397,113.6093,113.6093,20206.0
2020-06-18 15:00:00,118.84,118.95,118.39,118.55,35198.0,113.6762,113.7815,113.2458,113.3988,35198.0
2020-06-18 15:30:00,118.53,119.47,118.48,119.28,107846.0,113.3797,114.2789,113.3319,114.0971,107846.0
2020-06-19 09:30:00,121.25,121.25,118.72,118.83,105796.0,115.9815,115.9815,113.5615,113.6667,105796.0
2020-06-19 10:00:00,118.88,119.04,118.11,118.3,15400.0,113.7145,113.8676,112.978,113.1597,15400.0
2020-06-19 10:30:00,118.31,118.46,117.27,117.37,21727.0,113.1693,113.3128,112.1745,112.2701,21727.0
2020-06-19 11:00:00,117.4,117.96,117.29,117.72,17650.0,112.2988,112.8345,112.1936,112.6049,17650.0
2020-06-19 11:30:00,117.77,117.78,117.53,117.71,5824.0,112.6527,112.6623,112.4232,112.5953,5824.0
2020-06-19 12:00:00,117.73,117.73,116.46,117.02,14490.0,112.6145,112.6145,111.3997,111.9353,14490.0
2020-06-19 12:30:00,117.02,117.54,116.7,117.48,13497.0,111.9353,112.4327,111.6292,112.3753,13497.0
2020-06-19 13:00:00,117.58,117.68,117.01,117.09,15169.0,112.471,112.5666,111.9258,112.0023,15169.0
2020-06-19 13:30:00,117.08,117.38,116.57,116.57,16748.0,111.9927,112.2797,111.5049,111.5049,16748.0
2020-06-19 14:00:00,116.67,116.98,116.48,116.63,15717.0,111.6005,111.8971,111.4188,111.5623,15717.0
2020-06-19 14:30:00,116.6,117.24,116.47,117.19,17419.0,111.5336,112.1458,111.4092,112.0979,17419.0
2020-06-19 15:00:00,117.18,117.57,116.94,117.35,18134.0,112.0884,112.4614,111.8588,112.251,18134.0
2020-06-19 15:30:00,117.34,117.74,116.56,117.55,150770.0,112.2414,112.624,111.4953,112.4423,150770.0
2020-06-22 09:30:00,116.95,116.95,115.4,115.86,41883.0,111.8684,111.8684,110.3857,110.8257,41883.0
2020-06-22 10:00:00,115.85,117.14,115.71,117.06,10519.0,110.8162,112.0501,110.6822,111.9736,10519.0
2020-06-22 10:30:00,116.9,117.11,116.16,116.16,12743.0,111.8205,112.0214,111.1127,111.1127,12743.0
2020-06-22 11:00:00,116.07,116.96,116.07,116.92,11032.0,111.0266,111.8779,111.0266,111.8397,11032.0
2020-06-22 11:30:00,116.88,117.4,116.88,117.08,21006.0,111.8014,112.2988,111.8014,111.9927,21006.0
2020-06-22 12:00:00,117.13,117.65,117.11,117.54,13131.0,112.0405,112.538,112.0214,112.4327,13131.0
2020-06-22 12:30:00,117.58,117.83,117.5,117.71,12080.0,112.471,112.7101,112.3945,112.5953,12080.0
2020-06-22 13:00:00,117.7,117.93,117.18,117.23,13617.0,112.5858,112.8058,112.0884,112.1362,13617.0
2020-06-22 13:30:00,117.23,117.33,116.67,116.7,56608.0,112.1362,112.2319,111.6005,111.6292,56608.0
2020-06-22 14:00:00,116.69,116.81,116.34,116.77,16100.0,111.6197,111.7345,111.2849,111.6962,16100.0
2020-06-22 14:30:00,116.77,117.43,116.69,117.31,20095.0,111.6962,112.3275,111.6197,112.2127,20095.0
2020-06-22 15:00:00,117.27,117.27,116.72,116.93,39870.0,112.1745,112.1745,111.6484,111.8492,39870.0
2020-06-22 15:30:00,116.94,117.35,116.86,117.14,69103.0,111.8588,112.251,111.7823,112.0501,69103.0
2020-06-23 09:30:00,120.32,120.32,118.6,119.42,66138.0,115.0919,115.0919,113.4467,114.231,66138.0
2020-06-23 10:00:00,119.42,120.19,119.33,120.19,31429.0,114.231,114.9676,114.145,114.9676,31429.0
2020-06-23 10:30:00,120.26,120.32,119.26,119.62,21779.0,115.0345,115.0919,114.078,114.4224,21779.0
2020-06-23 11:00:00,119.58,120.05,119.45,120.01,14519.0,114.3841,114.8337,114.2597,114.7954,14519.0
2020-06-23 11:30:00,120.01,120.26,120.0,120.26,10541.0,114.7954,115.0345,114.7858,115.0345,10541.0
2020-06-23 12:00:00,120.3,120.48,120.29,120.43,13313.0,115.0728,115.245,115.0632,115.1972,13313.0
2020-06-23 12:30:00,120.39,120.64,120.21,120.58,9340.0,115.1589,115.398,114.9867,115.3406,9340.0
2020-06-23 13:00:00,120.58,120.9,120.58,120.72,12124.0,115.3406,115.6467,115.3406,115.4746,12124.0
2020-06-23 13:30:00,120.68,121.22,120.68,121.19,16859.0,115.4363,115.9528,115.4363,115.9241,16859.0
2020-06-23 14:00:00,121.19,121.19,120.76,120.78,33457.0,115.9241,115.9241,115.5128,115.5319,33457.0
2020-06-23 14:30:00,120.84,120.88,120.19,120.39,51386.0,115.5893,115.6276,114.9676,115.1589,51386.0
2020-06-23 15:00:00,120.36,120.69,120.16,120.18,37587.0,115.1302,115.4459,114.9389,114.958,37587.0
2020-06-23 15:30:00,120.18,120.35,119.58,119.85,132975.0,114.958,115.1206,114.3841,114.6424,132975.0
2020-06-24 09:30:00,118.35,119.9,118.06,119.18,29539.0,113.2075,114.6902,112.9301,114.0015,29539.0
2020-06-24 10:00:00,119.33,119.47,118.72,119.27,11341.0,114.145,114.2789,113.5615,114.0876,11341.0
2020-06-24 10:30:00,119.19,119.38,118.16,118.32,10594.0,114.011,114.1928,113.0258,113.1788,10594.0
2020-06-24 11:00:00,118.31,118.45,117.57,117.82,10943.0,113.1693,113.3032,112.4614,112.7006,10943.0
2020-06-24 11:30:00,117.88,117.88,116.89,117.22,7824.0,112.758,112.758,111.811,112.1266,7824.0
2020-06-24 12:00:00,117.27,117.56,116.99,117.24,7098.0,112.1745,112.4519,111.9066,112.1458,7098.0
2020-06-24 12:30:00,117.28,118.1,117.28,118.1,12700.0,112.184,112.9684,112.184,112.9684,12700.0
2020-06-24 13:00:00,118.11,118.45,117.73,117.73,9219.0,112.978,113.3032,112.6145,112.6145,9219.0
2020-06-24 13:30:00,117.69,117.81,117.55,117.69,13291.0,112.5762,112.691,112.4423,112.5762,13291.0
2020-06-24 14:00:00,117.7,117.98,117.51,117.98,21367.0,112.5858,112.8536,112.404,112.8536,21367.0
2020-06-24 14:30:00,117.94,118.07,117.06,117.1,48329.0,112.8154,112.9397,111.9736,112.0118,48329.0
2020-06-24 15:00:00,117.14,117.43,117.0,117.05,29037.0,112.0501,112.3275,111.9162,111.964,29037.0
2020-06-24 15:30:00,117.09,117.92,116.86,117.05,101175.0,112.0023,112.7962,111.7823,111.964,101175.0
2020-06-25 09:30:00,116.46,116.75,115.47,115.74,19195.0,111.3997,111.6771,110.4527,110.7109,19195.0
2020-06-25 10:00:00,115.61,117.03,115.61,116.75,14684.0,110.5866,111.9449,110.5866,111.6771,14684.0
2020-06-25 10:30:00,116.76,117.1,116.51,116.92,16907.0,111.6866,112.0118,111.4475,111.8397,16907.0
2020-06-25 11:00:00,116.87,117.11,116.65,117.06,13034.0,111.7918,112.0214,111.5814,111.9736,13034.0
2020-06-25 11:30:00,117.09,117.13,116.66,117.0,10278.0,112.0023,112.0405,111.591,111.9162,10278.0
2020-06-25 12:00:00,116.98,117.32,116.96,117.14,9248.0,111.8971,112.2223,111.8779,112.0501,9248.0
2020-06-25 12:30:00,117.16,117.6,117.02,117.25,9285.0,112.0692,112.4901,111.9353,112.1553,9285.0
2020-06-25 13:00:00,117.18,117.3,116.87,116.96,8829.0,112.0884,112.2032,111.7918,111.8779,8829.0
2020-06-25 13:30:00,116.92,117.12,116.73,117.12,7240.0,111.8397,112.031,111.6579,112.031,7240.0
2020-06-25 14:00:00,117.11,117.24,116.81,117.09,8135.0,112.0214,112.1458,111.7345,112.0023,8135.0
2020-06-25 14:30:00,117.01,117.42,116.89,117.28,16313.0,111.9258,112.3179,111.811,112.184,16313.0
2020-06-25 15:00:00,117.24,118.28,117.17,118.2,20808.0,112.1458,113.1406,112.0788,113.0641,20808.0
2020-06-25 15:30:00,118.14,118.54,117.74,118.41,74387.0,113.0067,113.3893,112.624,113.2649,74387.0
2020-06-26 09:30:00,117.49,119.53,117.49,119.16,38516.0,112.3849,114.3363,112.3849,113.9823,38516.0
2020-06-26 10:00:00,119.4,119.4,117.81,118.22,13286.0,114.2119,114.2119,112.691,113.0832,13286.0
2020-06-26 10:30:00,118.22,118.58,116.99,117.31,25511.0,113.0832,113.4275,111.9066,112.2127,25511.0
2020-06-26 11:00:00,117.37,118.29,117.36,118.28,15932.0,112.2701,113.1501,112.2606,113.1406,15932.0
2020-06-26 11:30:00,118.28,118.93,118.1,118.86,16223.0,113.1406,113.7623,112.9684,113.6954,16223.0
2020-06-26 12:00:00,118.84,118.84,117.82,118.51,18840.0,113.6762,113.6762,112.7006,113.3606,18840.0
2020-06-26 12:30:00,118.49,118.85,118.29,118.78,38276.0,113.3415,113.6858,113.1501,113.6189,38276.0
2020-06-26 13:00:00,118.73,118.83,118.35,118.66,46644.0,113.571,113.6667,113.2075,113.5041,46644.0
2020-06-26 13:30:00,118.63,118.66,118.37,118.42,17699.0,113.4754,113.5041,113.2267,113.2745,17699.0
2020-06-26 14:00:00,118.38,119.14,118.27,118.6,57347.0,113.2362,113.9632,113.131,113.4467,57347.0
2020-06-26 14:30:00,118.6,119.04,118.55,118.83,40950.0,113.4467,113.8676,113.3988,113.6667,40950.0
2020-06-26 15:00:00,118.86,119.25,118.66,119.21,33406.0,113.6954,114.0684,113.5041,114.0302,33406.0
2020-06-26 15:30:00,119.19,119.93,118.7,119.37,240052.0,114.011,114.7189,113.5423,114.1832,240052.0
2020-06-29 09:30:00,120.24,120.24,118.65,119.38,28586.0,115.0154,115.0154,113.4945,114.1928,28586.0
2020-06-29 10:00:00,119.41,119.8,118.88,119.28,47117.0,114.2215,114.5945,113.7145,114.0971,47117.0
2020-06-29 10:30:00,119.41,120.5,119.35,119.98,29348.0,114.2215,115.2641,114.1641,114.7667,29348.0
2020-06-29 11:00:00,119.99,120.28,119.68,120.18,26558.0,114.7763,115.0537,114.4797,114.958,26558.0
2020-06-29 11:30:00,120.16,120.26,119.9,120.11,19145.0,114.9389,115.0345,114.6902,114.8911,19145.0
2020-06-29 12:00:00,120.21,120.53,120.12,120.42,12171.0,114.9867,115.2928,114.9006,115.1876,12171.0
2020-06-29 12:30:00,120.42,120.62,120.04,120.48,24053.0,115.1876,115.3789,114.8241,115.245,24053.0
2020-06-29 13:00:00,120.45,120.8,120.14,120.51,29581.0,115.2163,115.5511,114.9198,115.2737,29581.0
2020-06-29 13:30:00,120.49,121.08,120.34,120.99,19544.0,115.2545,115.8189,115.1111,115.7328,19544.0
2020-06-29 14:00:00,121.0,121.12,120.51,120.53,17595.0,115.7424,115.8572,115.2737,115.2928,17595.0
2020-06-29 14:30:00,120.43,120.57,119.47,119.47,136817.0,115.1972,115.3311,114.2789,114.2789,136817.0
2020-06-29 15:00:00,119.48,119.53,118.94,119.27,19611.0,114.2884,114.3363,113.7719,114.0876,19611.0
2020-06-29 15:30:00,119.22,120.2,119.12,120.12,103202.0,114.0397,114.9772,113.9441,114.9006,103202.0
2020-06-30 09:30:00,119.86,120.36,119.67,120.08,10283.0,114.6519,115.1302,114.4702,114.8624,10283.0
2020-06-30 10:00:00,120.12,120.68,119.99,120.32,8648.0,114.9006,115.4363,114.7763,115.0919,8648.0
2020-06-30 10:30:00,120.35,120.35,119.84,120.16,15327.0,115.1206,115.1206,114.6328,114.9389,15327.0
2020-06-30 11:00:00,120.13,120.69,120.09,120.61,13262.0,114.9102,115.4459,114.8719,115.3693,13262.0
2020-06-30 11:30:00,120.61,120.64,120.05,120.09,14662.0,115.3693,115.398,114.8337,114.8719,14662.0
2020-06-30 12:00:00,120.15,120.55,119.95,120.51,27952.0,114.9293,115.3119,114.738,115.2737,27952.0
2020-06-30 12:30:00,120.5,120.5,119.68,119.76,16616.0,115.2641,115.2641,114.4797,114.5563,16616.0
2020-06-30 13:00:00,119.82,119.83,119.52,119.83,11128.0,114.6137,114.6232,114.3267,114.6232,11128.0
2020-06-30 13:30:00,119.8,119.8,119.33,119.55,11480.0,114.5945,114.5945,114.145,114.3554,11480.0
2020-06-30 14:00:00,119.55,120.07,119.48,120.07,10394.0,114.3554,114.8528,114.2884,114.8528,10394.0
2020-06-30 14:30:00,120.05,120.34,119.83,120.14,11017.0,114.8337,115.1111,114.6232,114.9198,11017.0
2020-06-30 15:00:00,120.11,120.12,119.74,120.02,19658.0,114.8911,114.9006,114.5371,114.805,19658.0
2020-06-30 15:30:00,120.01,121.24,119.99,120.34,117522.0,114.7954,115.972,114.7763,115.1111,117522.0
2020-07-01 09:30:00,120.96,121.39,119.09,119.69,36818.0,115.7041,116.1154,113.9154,114.4893,36818.0
2020-07-01 10:00:00,120.25,120.25,118.86,118.91,20970.0,115.025,115.025,113.6954,113.7432,20970.0
2020-07-01 10:30:00,118.91,119.2,118.44,118.62,20958.0,113.7432,114.0206,113.2936,113.4658,20958.0
2020-07-01 11:00:00,118.59,118.6,117.28,117.32,36455.0,113.4371,113.4467,112.184,112.2223,36455.0
2020-07-01 11:30:00,117.33,117.85,117.32,117.64,12538.0,112.2319,112.7293,112.2223,112.5284,12538.0
2020-07-01 12:00:00,117.67,118.18,117.58,118.18,6379.0,112.5571,113.0449,112.471,113.0449,6379.0
2020-07-01 12:30:00,118.19,118.23,117.59,117.7,7838.0,113.0545,113.0927,112.4806,112.5858,7838.0
2020-07-01 13:00:00,117.57,117.95,117.55,117.9,7356.0,112.4614,112.8249,112.4423,112.7771,7356.0
2020-07-01 13:30:00,117.95,118.0,117.6,117.76,8401.0,112.8249,112.8727,112.4901,112.6432,8401.0
2020-07-01 14:00:00,117.75,117.91,117.65,117.73,10153.0,112.6336,112.7867,112.538,112.6145,10153.0
2020-07-01 14:30:00,117.75,117.8,117.25,117.4,15200.0,112.6336,112.6814,112.1553,112.2988,15200.0
2020-07-01 15:00:00,117.38,118.21,117.38,118.21,24724.0,112.2797,113.0736,112.2797,113.0736,24724.0
2020-07-01 15:30:00,118.2,118.25,117.5,117.69,80263.0,113.0641,113.1119,112.3945,112.5762,80263.0
2020-07-02 09:30:00,118.87,119.74,118.83,119.01,25135.0,113.7049,114.5371,113.6667,113.8389,25135.0
2020-07-02 10:00:00,119.0,119.32,118.8,118.8,24967.0,113.8293,114.1354,113.638,113.638,24967.0
2020-07-02 10:30:00,118.82,118.96,118.01,118.01,27256.0,113.6571,113.791,112.8823,112.8823,27256.0
2020-07-02 11:00:00,117.98,118.51,117.93,118.51,23827.0,112.8536,113.3606,112.8058,113.3606,23827.0
2020-07-02 11:30:00,118.51,118.68,118.19,118.36,9962.0,113.3606,113.5232,113.0545,113.2171,9962.0
2020-07-02 12:00:00,118.4,118.67,118.18,118.6,8332.0,113.2554,113.5136,113.0449,113.4467,8332.0
2020-07-02 12:30:00,118.56,118.72,118.33,118.64,8400.0,113.4084,113.5615,113.1884,113.4849,8400.0
2020-07-02 13:00:00,118.59,118.93,118.41,118.92,24571.0,113.4371,113.7623,113.2649,113.7528,24571.0
2020-07-02 13:30:00,118.89,118.93,118.66,118.83,12930.0,113.7241,113.7623,113.5041,113.6667,12930.0
2020-07-02 14:00:00,118.9,118.9,118.57,118.77,7798.0,113.7336,113.7336,113.418,113.6093,7798.0
2020-07-02 14:30:00,118.81,119.15,118.79,118.9,30495.0,113.6475,113.9728,113.6284,113.7336,30495.0
2020-07-02 15:00:00,118.86,118.93,118.42,118.45,14950.0,113.6954,113.7623,113.2745,113.3032,14950.0
2020-07-02 15:30:00,118.44,118.68,117.89,118.16,87470.0,113.2936,113.5232,112.7675,113.0258,87470.0
2020-07-06 09:30:00,119.2,120.54,118.77,120.07,22909.0,114.0206,115.3024,113.6093,114.8528,22909.0
2020-07-06 10:00:00,120.05,120.31,119.71,119.95,23313.0,114.8337,115.0824,114.5084,114.738,23313.0
2020-07-06 10:30:00,119.91,121.01,119.83,120.92,22934.0,114.6998,115.752,114.6232,115.6659,22934.0
2020-07-06 11:00:00,120.94,121.18,120.63,120.76,27072.0,115.685,115.9146,115.3885,115.5128,27072.0
2020-07-06 11:30:00,120.75,120.93,120.57,120.74,18411.0,115.5033,115.6754,115.3311,115.4937,18411.0
2020-07-06 12:00:00,120.77,121.56,120.77,121.24,21794.0,115.5224,116.2781,115.5224,115.972,21794.0
2020-07-06 12:30:00,121.31,121.53,121.06,121.39,20724.0,116.0389,116.2494,115.7998,116.1154,20724.0
2020-07-06 13:00:00,121.42,121.58,120.77,121.0,18612.0,116.1441,116.2972,115.5224,115.7424,18612.0
2020-07-06 13:30:00,121.0,121.23,120.9,120.99,31676.0,115.7424,115.9624,115.6467,115.7328,31676.0
2020-07-06 14:00:00,120.95,120.97,120.44,120.61,26078.0,115.6946,115.7137,115.2067,115.3693,26078.0
2020-07-06 14:30:00,120.66,121.09,120.62,120.95,25367.0,115.4172,115.8285,115.3789,115.6946,25367.0
2020-07-06 15:00:00,120.95,121.01,120.12,120.66,35918.0,115.6946,115.752,114.9006,115.4172,35918.0
2020-07-06 15:30:00,120.69,121.27,120.62,120.82,93422.0,115.4459,116.0007,115.3789,115.5702,93422.0
2020-07-07 09:30:00,120.04,123.37,119.72,123.16,61336.0,114.8241,118.0094,114.518,117.8085,61336.0
2020-07-07 10:00:00,123.14,124.0,122.99,124.0,69807.0,117.7894,118.612,117.6459,118.612,69807.0
2020-07-07 10:30:00,123.96,124.2,123.2,124.03,39821.0,118.5738,118.8033,117.8468,118.6407,39821.0
2020-07-07 11:00:00,123.98,125.18,123.89,124.8,47980.0,118.5929,119.7408,118.5068,119.3773,47980.0
2020-07-07 11:30:00,124.74,124.82,124.34,124.79,20461.0,119.3199,119.3964,118.9373,119.3677,20461.0
2020-07-07 12:00:00,124.76,124.76,123.9,124.2,15765.0,119.339,119.339,118.5164,118.8033,15765.0
2020-07-07 12:30:00,124.16,124.52,124.07,124.46,14784.0,118.7651,119.1094,118.679,119.052,14784.0
2020-07-07 13:00:00,124.45,124.5,124.13,124.48,11446.0,119.0425,119.0903,118.7364,119.0712,11446.0
2020-07-07 13:30:00,124.38,124.49,124.17,124.43,7463.0,118.9755,119.0807,118.7746,119.0234,7463.0
2020-07-07 14:00:00,124.39,124.77,124.39,124.56,18987.0,118.9851,119.3486,118.9851,119.1477,18987.0
2020-07-07 14:30:00,124.55,124.78,124.41,124.59,29510.0,119.1381,119.3581,119.0042,119.1764,29510.0
2020-07-07 15:00:00,124.61,124.66,123.4,124.19,59400.0,119.1955,119.2434,118.0381,118.7938,59400.0
2020-07-07 15:30:00,124.17,124.24,123.88,123.95,150132.0,118.7746,118.8416,118.4972,118.5642,150132.0
2020-07-08 09:30:00,124.2,126.4,123.91,126.24,59317.0,118.8033,120.9078,118.5259,120.7547,59317.0
2020-07-08 10:00:00,126.2,127.22,126.1,126.26,54135.0,120.7164,121.6921,120.6208,120.7738,54135.0
2020-07-08 10:30:00,126.3,126.68,126.08,126.35,27015.0,120.8121,121.1756,120.6017,120.8599,27015.0
2020-07-08 11:00:00,126.28,126.28,125.06,125.09,30358.0,120.793,120.793,119.626,119.6547,30358.0
2020-07-08 11:30:00,125.12,125.75,125.02,125.58,19157.0,119.6834,120.286,119.5877,120.1234,19157.0
2020-07-08 12:00:00,125.59,125.92,125.16,125.24,33556.0,120.1329,120.4486,119.7216,119.7982,33556.0
2020-07-08 12:30:00,125.23,125.61,125.23,125.61,15012.0,119.7886,120.1521,119.7886,120.1521,15012.0
2020-07-08 13:00:00,125.59,125.66,125.0,125.0,16466.0,120.1329,120.1999,119.5686,119.5686,16466.0
2020-07-08 13:30:00,125.06,125.13,124.72,124.79,15673.0,119.626,119.6929,119.3008,119.3677,15673.0
2020-07-08 14:00:00,124.65,124.8,124.36,124.72,22506.0,119.2338,119.3773,118.9564,119.3008,22506.0
2020-07-08 14:30:00,124.68,125.01,124.44,124.98,22153.0,119.2625,119.5781,119.0329,119.5495,22153.0
2020-07-08 15:00:00,124.99,126.02,124.99,125.66,54670.0,119.559,120.5443,119.559,120.1999,54670.0
2020-07-08 15:30:00,125.66,126.03,125.53,125.85,80765.0,120.1999,120.5538,120.0756,120.3817,80765.0
2020-07-09 09:30:00,125.83,126.16,124.96,125.46,73016.0,120.3625,120.6782,119.5303,120.0086,73016.0
2020-07-09 10:00:00,125.53,125.7,124.35,125.02,32245.0,120.0756,120.2382,118.9468,119.5877,32245.0
2020-07-09 10:30:00,125.16,125.23,123.64,123.69,19531.0,119.7216,119.7886,118.2677,118.3155,19531.0
2020-07-09 11:00:00,123.78,124.23,123.27,123.7,21650.0,118.4016,118.832,117.9138,118.3251,21650.0
2020-07-09 11:30:00,123.74,124.89,123.73,124.81,31579.0,118.3633,119.4634,118.3538,119.3868,31579.0
2020-07-09 12:00:00,124.8,125.75,124.8,125.07,26013.0,119.3773,120.286,119.3773,119.6355,26013.0
2020-07-09 12:30:00,124.99,125.53,124.92,125.46,12465.0,119.559,120.0756,119.4921,120.0086,12465.0
2020-07-09 13:00:00,125.35,125.88,125.35,125.61,13331.0,119.9034,120.4103,119.9034,120.1521,13331.0
2020-07-09 13:30:00,125.65,125.84,124.52,124.67,29312.0,120.1903,120.3721,119.1094,119.2529,29312.0
2020-07-09 14:00:00,124.64,125.6,124.44,125.49,15951.0,119.2242,120.1425,119.0329,120.0373,15951.0
2020-07-09 14:30:00,125.41,125.42,124.67,124.8,28699.0,119.9608,119.9703,119.2529,119.3773,28699.0
2020-07-09 15:00:00,124.81,125.04,124.33,124.49,66528.0,119.3868,119.6068,118.9277,119.0807,66528.0
2020-07-09 15:30:00,124.49,125.21,124.28,124.93,187905.0,119.0807,119.7695,118.8799,119.5016,187905.0
2020-07-10 09:30:00,125.46,126.25,125.21,125.74,20460.0,120.0086,120.7643,119.7695,120.2764,20460.0
2020-07-10 10:00:00,125.75,126.15,125.39,125.95,27886.0,120.286,120.6686,119.9416,120.4773,27886.0
2020-07-10 10:30:00,126.03,126.66,126.03,126.5,13501.0,120.5538,121.1565,120.5538,121.0034,13501.0
2020-07-10 11:00:00,126.32,127.06,126.19,127.0,29906.0,120.8312,121.5391,120.7069,121.4817,29906.0
2020-07-10 11:30:00,126.98,127.53,126.83,127.09,72685.0,121.4626,121.9887,121.3191,121.5678,72685.0
2020-07-10 12:00:00,127.03,127.28,126.71,126.87,36013.0,121.5104,121.7495,121.2043,121.3573,36013.0
2020-07-10 12:30:00,126.86,126.89,126.49,126.69,19612.0,121.3478,121.3765,120.9938,121.1852,19612.0
2020-07-10 13:00:00,126.63,126.81,126.46,126.77,18605.0,121.1278,121.2999,120.9651,121.2617,18605.0
2020-07-10 13:30:00,126.76,127.27,126.56,127.15,91322.0,121.2521,121.7399,121.0608,121.6252,91322.0
2020-07-10 14:00:00,127.15,127.65,127.03,127.53,93985.0,121.6252,122.1034,121.5104,121.9887,93985.0
2020-07-10 14:30:00,127.56,127.65,127.16,127.62,48228.0,122.0173,122.1034,121.6347,122.0747,48228.0
2020-07-10 15:00:00,127.56,127.64,127.17,127.54,76404.0,122.0173,122.0939,121.6443,121.9982,76404.0
2020-07-10 15:30:00,127.54,127.76,127.26,127.64,185231.0,121.9982,122.2087,121.7304,122.0939,185231.0
2020-07-13 09:30:00,128.66,129.27,127.54,127.8,24788.0,123.0696,123.653,121.9982,122.2469,24788.0
2020-07-13 10:00:00,127.7,128.91,127.6,128.91,27891.0,122.1513,123.3087,122.0556,123.3087,27891.0
2020-07-13 10:30:00,128.9,129.45,128.64,129.25,33661.0,123.2991,123.8252,123.0504,123.6339,33661.0
2020-07-13 11:00:00,129.25,129.5,128.93,129.49,32558.0,123.6339,123.8731,123.3278,123.8635,32558.0
2020-07-13 11:30:00,129.47,129.47,128.19,128.81,23725.0,123.8444,123.8444,122.62,123.213,23725.0
2020-07-13 12:00:00,128.83,129.01,128.54,128.93,32369.0,123.2322,123.4043,122.9548,123.3278,32369.0
2020-07-13 12:30:00,128.98,129.27,128.75,129.07,21053.0,123.3756,123.653,123.1556,123.4617,21053.0
2020-07-13 13:00:00,129.0,130.14,128.69,130.1,53111.0,123.3948,124.4852,123.0982,124.447,53111.0
2020-07-13 13:30:00,130.11,130.28,129.66,130.08,28131.0,124.4565,124.6192,124.0261,124.4279,28131.0
2020-07-13 14:00:00,130.03,130.04,129.2,129.21,36684.0,124.38,124.3896,123.5861,123.5957,36684.0
2020-07-13 14:30:00,129.28,129.36,128.92,129.22,33105.0,123.6626,123.7391,123.3183,123.6052,33105.0
2020-07-13 15:00:00,129.26,129.3,126.59,126.65,103691.0,123.6435,123.6817,121.0895,121.1469,103691.0
2020-07-13 15:30:00,126.62,126.84,125.22,125.65,198832.0,121.1182,121.3286,119.779,120.1903,198832.0
2020-07-14 09:30:00,126.65,127.14,125.65,126.7,45650.0,121.1469,121.6156,120.1903,121.1947,45650.0
2020-07-14 10:00:00,126.47,127.12,126.17,126.72,44413.0,120.9747,121.5965,120.6877,121.2138,44413.0
2020-07-14 10:30:00,126.78,128.02,126.78,127.41,29611.0,121.2712,122.4574,121.2712,121.8739,29611.0
2020-07-14 11:00:00,127.43,128.11,127.31,127.59,12903.0,121.893,122.5435,121.7782,122.046,12903.0
2020-07-14 11:30:00,127.61,128.22,127.61,128.12,10577.0,122.0652,122.6487,122.0652,122.553,10577.0
2020-07-14 12:00:00,128.2,128.21,127.81,127.81,12473.0,122.6295,122.6391,122.2565,122.2565,12473.0
2020-07-14 12:30:00,127.89,127.96,127.44,127.51,12437.0,122.333,122.4,121.9026,121.9695,12437.0
2020-07-14 13:00:00,127.5,127.99,127.43,127.97,25649.0,121.96,122.4287,121.893,122.4095,25649.0
2020-07-14 13:30:00,127.94,128.89,127.94,128.59,26894.0,122.3808,123.2896,122.3808,123.0026,26894.0
2020-07-14 14:00:00,128.54,129.03,128.19,128.74,22880.0,122.9548,123.4235,122.62,123.1461,22880.0
2020-07-14 14:30:00,128.83,128.83,128.03,128.06,22610.0,123.2322,123.2322,122.4669,122.4956,22610.0
2020-07-14 15:00:00,128.07,128.2,127.37,128.18,39733.0,122.5052,122.6295,121.8356,122.6104,39733.0
2020-07-14 15:30:00,128.21,128.89,128.08,128.7,72723.0,122.6391,123.2896,122.5148,123.1078,72723.0
2020-07-15 09:30:00,129.16,129.94,128.0,128.75,91076.0,123.5478,124.2939,122.4382,123.1556,91076.0
2020-07-15 10:00:00,128.84,129.25,128.35,129.15,42327.0,123.2417,123.6339,122.773,123.5383,42327.0
2020-07-15 10:30:00,129.33,129.64,128.97,129.04,43536.0,123.7104,124.007,123.3661,123.433,43536.0
2020-07-15 11:00:00,129.05,129.77,128.78,129.75,33722.0,123.4426,124.1313,123.1843,124.1122,33722.0
2020-07-15 11:30:00,129.7,130.41,129.7,129.73,32606.0,124.0644,124.7435,124.0644,124.0931,32606.0
2020-07-15 12:00:00,129.74,130.44,129.4,130.42,17877.0,124.1026,124.7722,123.7774,124.7531,17877.0
2020-07-15 12:30:00,130.47,130.56,129.83,130.47,39929.0,124.8009,124.887,124.1887,124.8009,39929.0
2020-07-15 13:00:00,130.53,130.96,130.46,130.81,19781.0,124.8583,125.2696,124.7913,125.1261,19781.0
2020-07-15 13:30:00,130.88,131.08,130.72,130.84,31884.0,125.1931,125.3844,125.04,125.1548,31884.0
2020-07-15 14:00:00,130.84,131.14,130.56,130.6,62158.0,125.1548,125.4418,124.887,124.9253,62158.0
2020-07-15 14:30:00,130.61,130.67,130.05,130.34,32136.0,124.9348,124.9922,124.3992,124.6766,32136.0
2020-07-15 15:00:00,130.3,130.75,129.94,130.63,42024.0,124.6383,125.0687,124.2939,124.954,42024.0
2020-07-15 15:30:00,130.65,131.08,130.14,130.35,124995.0,124.9731,125.3844,124.4852,124.6861,124995.0
2020-07-16 09:30:00,129.98,131.24,129.36,130.92,44000.0,124.3322,125.5374,123.7391,125.2314,44000.0
2020-07-16 10:00:00,131.17,132.15,130.89,131.74,62280.0,125.4705,126.4079,125.2027,126.0157,62280.0
2020-07-16 10:30:00,131.86,133.0,131.54,131.85,46701.0,126.1305,127.221,125.8244,126.1209,46701.0
2020-07-16 11:00:00,131.86,132.21,131.62,131.8,34564.0,126.1305,126.4653,125.9009,126.0731,34564.0
2020-07-16 11:30:00,131.86,132.62,131.68,132.21,53570.0,126.1305,126.8575,125.9583,126.4653,53570.0
2020-07-16 12:00:00,132.13,132.47,131.71,131.84,32994.0,126.3888,126.714,125.987,126.1114,32994.0
2020-07-16 12:30:00,131.84,132.83,131.72,132.29,80676.0,126.1114,127.0584,125.9966,126.5418,80676.0
2020-07-16 13:00:00,132.31,132.33,131.69,131.87,49153.0,126.561,126.5801,125.9679,126.1401,49153.0
2020-07-16 13:30:00,131.91,132.07,131.24,131.48,51446.0,126.1783,126.3314,125.5374,125.767,51446.0
2020-07-16 14:00:00,131.32,132.15,131.18,131.7,42575.0,125.614,126.4079,125.4801,125.9775,42575.0
2020-07-16 14:30:00,131.7,132.08,131.37,131.38,48746.0,125.9775,126.3409,125.6618,125.6714,48746.0
2020-07-16 15:00:00,131.42,132.5,131.32,132.32,69286.0,125.7096,126.7427,125.614,126.5705,69286.0
2020-07-16 15:30:00,132.38,132.9,132.06,132.55,185000.0,126.6279,127.1253,126.3218,126.7905,185000.0
2020-07-17 09:30:00,137.0,138.77,136.0,136.62,415745.0,131.0472,132.7403,130.0906,130.6837,415745.0
2020-07-17 10:00:00,136.77,137.35,136.15,136.71,113485.0,130.8272,131.382,130.2341,130.7698,113485.0
2020-07-17 10:30:00,136.72,137.2,136.34,136.52,82515.0,130.7793,131.2385,130.4158,130.588,82515.0
2020-07-17 11:00:00,136.47,136.97,135.79,136.68,83418.0,130.5402,131.0185,129.8897,130.7411,83418.0
2020-07-17 11:30:00,136.71,137.24,136.32,136.88,81815.0,130.7698,131.2767,130.3967,130.9324,81815.0
2020-07-17 12:00:00,136.92,137.11,136.42,136.82,146486.0,130.9706,131.1524,130.4924,130.875,146486.0
2020-07-17 12:30:00,136.84,137.45,136.65,137.02,111582.0,130.8941,131.4776,130.7124,131.0663,111582.0
2020-07-17 13:00:00,137.04,137.05,135.2,135.91,130593.0,131.0854,131.095,129.3254,130.0045,130593.0
2020-07-17 13:30:00,135.92,136.77,135.57,136.44,39525.0,130.0141,130.8272,129.6793,130.5115,39525.0
2020-07-17 14:00:00,136.5,137.12,136.27,137.08,36929.0,130.5689,131.162,130.3489,131.1237,36929.0
2020-07-17 14:30:00,137.08,137.51,136.75,137.12,113527.0,131.1237,131.535,130.808,131.162,113527.0
2020-07-17 15:00:00,137.09,137.27,136.49,137.11,52473.0,131.1333,131.3054,130.5593,131.1524,52473.0
2020-07-17 15:30:00,137.1,137.8,136.71,136.81,220106.0,131.1428,131.8124,130.7698,130.8654,220106.0
2020-07-20 09:30:00,135.53,135.95,134.83,135.0,92363.0,129.641,130.0428,128.9715,129.1341,92363.0
2020-07-20 10:00:00,135.08,135.57,133.95,134.98,94506.0,129.2106,129.6793,128.1297,129.1149,94506.0
2020-07-20 10:30:00,135.06,136.9,134.94,136.65,65568.0,129.1915,130.9515,129.0767,130.7124,65568.0
2020-07-20 11:00:00,136.63,137.1,136.49,137.09,36316.0,130.6932,131.1428,130.5593,131.1333,36316.0
2020-07-20 11:30:00,137.09,137.4,136.48,136.48,40603.0,131.1333,131.4298,130.5498,130.5498,40603.0
2020-07-20 12:00:00,136.41,136.54,135.49,135.66,53762.0,130.4828,130.6072,129.6028,129.7654,53762.0
2020-07-20 12:30:00,135.6,136.17,135.54,135.66,51502.0,129.708,130.2532,129.6506,129.7654,51502.0
2020-07-20 13:00:00,135.68,135.71,135.28,135.5,73222.0,129.7845,129.8132,129.4019,129.6123,73222.0
2020-07-20 13:30:00,135.5,135.71,135.31,135.45,48407.0,129.6123,129.8132,129.4306,129.5645,48407.0
2020-07-20 14:00:00,135.46,135.56,134.88,135.13,114378.0,129.5741,129.6697,129.0193,129.2584,114378.0
2020-07-20 14:30:00,135.12,135.37,134.37,134.38,70616.0,129.2489,129.488,128.5314,128.541,70616.0
2020-07-20 15:00:00,134.37,134.58,133.68,134.41,73183.0,128.5314,128.7323,127.8714,128.5697,73183.0
2020-07-20 15:30:00,134.42,134.89,134.23,134.39,182409.0,128.5793,129.0289,128.3975,128.5506,182409.0
2020-07-21 09:30:00,135.0,136.2,133.91,133.91,54807.0,129.1341,130.2819,128.0914,128.0914,54807.0
2020-07-21 10:00:00,134.03,134.35,133.12,133.42,39656.0,128.2062,128.5123,127.3358,127.6227,39656.0
2020-07-21 10:30:00,133.52,134.01,133.09,133.76,26464.0,127.7184,128.1871,127.3071,127.948,26464.0
2020-07-21 11:00:00,133.89,133.89,133.4,133.59,46974.0,128.0723,128.0723,127.6036,127.7853,46974.0
2020-07-21 11:30:00,133.75,134.39,133.42,133.6,22471.0,127.9384,128.5506,127.6227,127.7949,22471.0
2020-07-21 12:00:00,133.61,133.84,133.38,133.42,20485.0,127.8045,128.0245,127.5845,127.6227,20485.0
2020-07-21 12:30:00,133.44,133.71,133.1,133.51,22290.0,127.6419,127.9001,127.3166,127.7088,22290.0
2020-07-21 13:00:00,133.53,133.82,133.43,133.71,37594.0,127.7279,128.0053,127.6323,127.9001,37594.0
2020-07-21 13:30:00,133.74,134.12,133.69,133.95,17484.0,127.9288,128.2923,127.881,128.1297,17484.0
2020-07-21 14:00:00,133.98,134.25,133.37,133.49,25383.0,128.1584,128.4167,127.5749,127.6897,25383.0
2020-07-21 14:30:00,133.44,133.44,132.46,132.74,65675.0,127.6419,127.6419,126.7044,126.9723,65675.0
2020-07-21 15:00:00,132.72,132.98,132.38,132.38,33699.0,126.9531,127.2018,126.6279,126.6279,33699.0
2020-07-21 15:30:00,132.39,133.43,132.07,133.05,121474.0,126.6375,127.6323,126.3314,127.2688,121474.0
2020-07-22 09:30:00,133.08,134.9,132.8,134.44,51799.0,127.2975,129.0384,127.0297,128.5984,51799.0
2020-07-22 10:00:00,134.44,135.15,133.54,133.64,36763.0,128.5984,129.2776,127.7375,127.8332,36763.0
2020-07-22 10:30:00,133.64,134.06,132.57,132.8,16249.0,127.8332,128.2349,126.8097,127.0297,16249.0
2020-07-22 11:00:00,132.78,133.01,131.29,131.32,38740.0,127.0105,127.2305,125.5853,125.614,38740.0
2020-07-22 11:30:00,131.31,132.86,131.27,132.48,75411.0,125.6044,127.0871,125.5661,126.7236,75411.0
2020-07-22 12:00:00,132.54,133.33,132.46,133.25,23108.0,126.781,127.5366,126.7044,127.4601,23108.0
2020-07-22 12:30:00,133.2,133.24,132.36,132.37,18002.0,127.4123,127.4505,126.6088,126.6183,18002.0
2020-07-22 13:00:00,132.48,132.79,132.03,132.44,51994.0,126.7236,127.0201,126.2931,126.6853,51994.0
2020-07-22 13:30:00,132.42,132.76,132.19,132.62,34749.0,126.6662,126.9914,126.4462,126.8575,34749.0
2020-07-22 14:00:00,132.58,132.8,132.41,132.61,28563.0,126.8192,127.0297,126.6566,126.8479,28563.0
2020-07-22 14:30:00,132.63,132.63,131.99,132.0,41293.0,126.8671,126.8671,126.2549,126.2644,41293.0
2020-07-22 15:00:00,132.03,132.38,131.97,132.27,45385.0,126.2931,126.6279,126.2357,126.5227,45385.0
2020-07-22 15:30:00,132.25,132.25,131.65,132.17,278562.0,126.5036,126.5036,125.9296,126.427,278562.0
2020-07-23 09:30:00,131.41,132.84,131.41,132.37,30585.0,125.7001,127.0679,125.7001,126.6183,30585.0
2020-07-23 10:00:00,132.6,133.28,132.17,132.98,41431.0,126.8384,127.4888,126.427,127.2018,41431.0
2020-07-23 10:30:00,132.9,133.39,132.78,132.95,28420.0,127.1253,127.594,127.0105,127.1731,28420.0
2020-07-23 11:00:00,132.96,133.28,132.66,133.12,14406.0,127.1827,127.4888,126.8957,127.3358,14406.0
2020-07-23 11:30:00,133.12,133.5,132.89,133.13,16355.0,127.3358,127.6992,127.1158,127.3453,16355.0
2020-07-23 12:00:00,133.18,133.2,132.58,132.65,9990.0,127.3932,127.4123,126.8192,126.8862,9990.0
2020-07-23 12:30:00,132.78,132.78,131.58,131.74,30740.0,127.0105,127.0105,125.8627,126.0157,30740.0
2020-07-23 13:00:00,131.89,132.26,131.69,131.69,22814.0,126.1592,126.5131,125.9679,125.9679,22814.0
2020-07-23 13:30:00,131.76,132.23,131.54,132.23,45690.0,126.0349,126.4844,125.8244,126.4844,45690.0
2020-07-23 14:00:00,132.2,132.33,131.48,131.56,48343.0,126.4557,126.5801,125.767,125.8435,48343.0
2020-07-23 14:30:00,131.55,132.06,131.05,131.94,36406.0,125.834,126.3218,125.3557,126.207,36406.0
2020-07-23 15:00:00,132.1,132.14,131.56,131.93,16359.0,126.3601,126.3983,125.8435,126.1975,16359.0
2020-07-23 15:30:00,131.83,131.97,131.22,131.56,102675.0,126.1018,126.2357,125.5183,125.8435,102675.0
2020-07-24 09:30:00,131.05,131.39,130.44,131.36,45850.0,125.3557,125.6809,124.7722,125.6522,45850.0
2020-07-24 10:00:00,131.27,132.08,131.19,131.66,58781.0,125.5661,126.3409,125.4896,125.9392,58781.0
2020-07-24 10:30:00,131.61,132.19,131.6,131.87,28891.0,125.8914,126.4462,125.8818,126.1401,28891.0
2020-07-24 11:00:00,131.85,132.04,131.47,131.81,41678.0,126.1209,126.3027,125.7575,126.0827,41678.0
2020-07-24 11:30:00,131.81,131.97,131.29,131.3,60435.0,126.0827,126.2357,125.5853,125.5948,60435.0
2020-07-24 12:00:00,131.24,131.4,130.63,130.82,30402.0,125.5374,125.6905,124.954,125.1357,30402.0
2020-07-24 12:30:00,130.82,131.15,130.39,130.83,34921.0,125.1357,125.4514,124.7244,125.1453,34921.0
2020-07-24 13:00:00,130.89,131.39,130.33,130.87,73290.0,125.2027,125.6809,124.667,125.1835,73290.0
2020-07-24 13:30:00,131.04,131.16,130.7,130.89,9667.0,125.3461,125.4609,125.0209,125.2027,9667.0
2020-07-24 14:00:00,130.88,131.17,130.67,131.17,19570.0,125.1931,125.4705,124.9922,125.4705,19570.0
2020-07-24 14:30:00,131.13,131.52,130.56,131.0,49520.0,125.4322,125.8053,124.887,125.3079,49520.0
2020-07-24 15:00:00,131.01,131.19,130.5,130.59,47273.0,125.3174,125.4896,124.8296,124.9157,47273.0
2020-07-24 15:30:00,130.72,130.83,130.2,130.67,104290.0,125.04,125.1453,124.5426,124.9922,104290.0
2020-07-27 09:30:00,131.1,131.45,129.75,131.09,46989.0,125.4035,125.7383,124.1122,125.394,46989.0
2020-07-27 10:00:00,131.23,132.21,131.09,132.09,52339.0,125.5279,126.4653,125.394,126.3505,52339.0
2020-07-27 10:30:00,132.09,132.67,131.9,132.38,56943.0,126.3505,126.9053,126.1688,126.6279,56943.0
2020-07-27 11:00:00,132.26,132.41,131.63,131.7,87161.0,126.5131,126.6566,125.9105,125.9775,87161.0
2020-07-27 11:30:00,131.75,132.05,131.24,131.44,59853.0,126.0253,126.3123,125.5374,125.7288,59853.0
2020-07-27 12:00:00,131.47,131.77,131.37,131.7,18310.0,125.7575,126.0444,125.6618,125.9775,18310.0
2020-07-27 12:30:00,131.69,131.93,131.03,131.06,22450.0,125.9679,126.1975,125.3366,125.3653,22450.0
2020-07-27 13:00:00,131.05,131.1,130.66,130.97,16805.0,125.3557,125.4035,124.9826,125.2792,16805.0
2020-07-27 13:30:00,131.01,131.27,130.73,130.75,27496.0,125.3174,125.5661,125.0496,125.0687,27496.0
2020-07-27 14:00:00,130.74,130.76,130.34,130.69,31013.0,125.0592,125.0783,124.6766,125.0113,31013.0
2020-07-27 14:30:00,130.68,130.93,130.55,130.7,16650.0,125.0018,125.2409,124.8774,125.0209,16650.0
2020-07-27 15:00:00,130.71,130.75,130.46,130.63,28612.0,125.0305,125.0687,124.7913,124.954,28612.0
2020-07-27 15:30:00,130.67,130.99,130.32,130.35,128768.0,124.9922,125.2983,124.6574,124.6861,128768.0
2020-07-28 09:30:00,130.16,130.95,129.17,129.61,43451.0,124.5044,125.26,123.5574,123.9783,43451.0
2020-07-28 10:00:00,129.81,130.34,129.51,130.2,58646.0,124.1696,124.6766,123.8826,124.5426,58646.0
2020-07-28 10:30:00,130.17,130.23,128.68,128.88,39042.0,124.5139,124.5713,123.0887,123.28,39042.0
2020-07-28 11:00:00,128.78,128.93,128.15,128.62,32809.0,123.1843,123.3278,122.5817,123.0313,32809.0
2020-07-28 11:30:00,128.7,128.97,128.42,128.45,14018.0,123.1078,123.3661,122.84,122.8687,14018.0
2020-07-28 12:00:00,128.36,128.55,128.13,128.55,11413.0,122.7826,122.9643,122.5626,122.9643,11413.0
2020-07-28 12:30:00,128.51,128.58,127.98,128.38,16183.0,122.9261,122.993,122.4191,122.8017,16183.0
2020-07-28 13:00:00,128.51,129.36,128.43,129.14,36046.0,122.9261,123.7391,122.8495,123.5287,36046.0
2020-07-28 13:30:00,129.18,129.51,129.11,129.32,31387.0,123.567,123.8826,123.5,123.7009,31387.0
2020-07-28 14:00:00,129.35,129.4,128.72,128.72,22493.0,123.7296,123.7774,123.1269,123.1269,22493.0
2020-07-28 14:30:00,128.74,128.87,128.62,128.69,20854.0,123.1461,123.2704,123.0313,123.0982,20854.0
2020-07-28 15:00:00,128.73,128.76,127.94,127.98,63931.0,123.1365,123.1652,122.3808,122.4191,63931.0
2020-07-28 15:30:00,127.96,128.34,127.71,127.98,113050.0,122.4,122.7635,122.1608,122.4191,113050.0
2020-07-29 09:30:00,129.13,131.12,129.0,130.68,66321.0,123.5191,125.4227,123.3948,125.0018,66321.0
2020-07-29 10:00:00,130.66,131.67,130.58,131.35,42677.0,124.9826,125.9488,124.9061,125.6427,42677.0
2020-07-29 10:30:00,131.36,131.64,130.91,131.4,24794.0,125.6522,125.9201,125.2218,125.6905,24794.0
2020-07-29 11:00:00,131.4,131.4,130.38,130.96,21637.0,125.6905,125.6905,124.7148,125.2696,21637.0
2020-07-29 11:30:00,130.91,130.91,129.72,129.85,22027.0,125.2218,125.2218,124.0835,124.2078,22027.0
2020-07-29 12:00:00,129.85,129.91,128.99,129.18,19565.0,124.2078,124.2652,123.3852,123.567,19565.0
2020-07-29 12:30:00,129.24,129.5,129.02,129.2,16902.0,123.6244,123.8731,123.4139,123.5861,16902.0
2020-07-29 13:00:00,129.28,129.33,128.86,129.16,8893.0,123.6626,123.7104,123.2609,123.5478,8893.0
2020-07-29 13:30:00,129.13,129.43,128.92,129.18,16707.0,123.5191,123.8061,123.3183,123.567,16707.0
2020-07-29 14:00:00,129.35,130.31,129.08,129.64,34306.0,123.7296,124.6479,123.4713,124.007,34306.0
2020-07-29 14:30:00,129.69,130.03,129.58,129.61,25724.0,124.0548,124.38,123.9496,123.9783,25724.0
2020-07-29 15:00:00,129.57,130.31,129.55,130.1,40391.0,123.94,124.6479,123.9209,124.447,40391.0
2020-07-29 15:30:00,130.08,130.58,129.69,130.2,160747.0,124.4279,124.9061,124.0548,124.5426,160747.0
2020-07-30 09:30:00,128.6,129.45,128.54,128.74,14608.0,123.0122,123.8252,122.9548,123.1461,14608.0
2020-07-30 10:00:00,128.74,129.29,127.99,128.02,20292.0,123.1461,123.6722,122.4287,122.4574,20292.0
2020-07-30 10:30:00,128.0,128.14,127.58,128.09,18480.0,122.4382,122.5721,122.0365,122.5243,18480.0
2020-07-30 11:00:00,128.11,128.44,128.01,128.33,18568.0,122.5435,122.8591,122.4478,122.7539,18568.0
2020-07-30 11:30:00,128.27,128.64,128.15,128.53,7792.0,122.6965,123.0504,122.5817,122.9452,7792.0
2020-07-30 12:00:00,128.61,128.88,128.44,128.79,13378.0,123.0217,123.28,122.8591,123.1939,13378.0
2020-07-30 12:30:00,128.77,128.78,128.07,128.09,8880.0,123.1748,123.1843,122.5052,122.5243,8880.0
2020-07-30 13:00:00,128.18,128.61,128.15,128.54,10388.0,122.6104,123.0217,122.5817,122.9548,10388.0
2020-07-30 13:30:00,128.55,128.79,128.23,128.69,11372.0,122.9643,123.1939,122.6582,123.0982,11372.0
2020-07-30 14:00:00,128.7,128.87,128.59,128.63,15865.0,123.1078,123.2704,123.0026,123.0409,15865.0
2020-07-30 14:30:00,128.66,129.21,128.66,128.89,18189.0,123.0696,123.5957,123.0696,123.2896,18189.0
2020-07-30 15:00:00,128.94,129.12,128.61,129.12,22622.0,123.3374,123.5096,123.0217,123.5096,22622.0
2020-07-30 15:30:00,129.13,129.13,128.7,128.98,78922.0,123.5191,123.5191,123.1078,123.3756,78922.0
2020-07-31 09:30:00,128.63,129.61,127.58,129.46,22226.0,123.0409,123.9783,122.0365,123.8348,22226.0
2020-07-31 10:00:00,129.47,129.57,128.62,128.65,27323.0,123.8444,123.94,123.0313,123.06,27323.0
2020-07-31 10:30:00,128.74,129.01,128.31,128.38,28219.0,123.1461,123.4043,122.7348,122.8017,28219.0
2020-07-31 11:00:00,128.41,128.42,127.59,128.02,38196.0,122.8304,122.84,122.046,122.4574,38196.0
2020-07-31 11:30:00,128.1,128.1,127.41,127.58,17191.0,122.5339,122.5339,121.8739,122.0365,17191.0
2020-07-31 12:00:00,127.62,127.62,126.7,126.77,16862.0,122.0747,122.0747,121.1947,121.2617,16862.0
2020-07-31 12:30:00,126.83,126.83,126.05,126.06,24170.0,121.3191,121.3191,120.573,120.5825,24170.0
2020-07-31 13:00:00,126.03,126.41,125.73,125.86,31176.0,120.5538,120.9173,120.2669,120.3912,31176.0
2020-07-31 13:30:00,125.91,126.19,125.71,125.95,18526.0,120.439,120.7069,120.2477,120.4773,18526.0
2020-07-31 14:00:00,125.98,126.05,125.54,125.84,15820.0,120.506,120.573,120.0851,120.3721,15820.0
2020-07-31 14:30:00,125.88,126.31,125.71,126.25,51453.0,120.4103,120.8217,120.2477,120.7643,51453.0
2020-07-31 15:00:00,126.25,128.3,126.07,128.27,102936.0,120.7643,122.7252,120.5921,122.6965,102936.0
2020-07-31 15:30:00,128.25,129.58,128.01,129.4,162290.0,122.6774,123.9496,122.4478,123.7774,162290.0
2020-08-03 09:30:00,130.12,132.28,130.12,131.72,43155.0,124.4661,126.5323,124.4661,125.9966,43155.0
2020-08-03 10:00:00,131.79,131.98,130.94,131.7,43221.0,126.0635,126.2453,125.2505,125.9775,43221.0
2020-08-03 10:30:00,131.65,131.69,130.9,131.23,36525.0,125.9296,125.9679,125.2122,125.5279,36525.0
2020-08-03 11:00:00,131.27,131.28,130.12,130.14,23673.0,125.5661,125.5757,124.4661,124.4852,23673.0
2020-08-03 11:30:00,130.14,131.13,130.1,130.76,14073.0,124.4852,125.4322,124.447,125.0783,14073.0
2020-08-03 12:00:00,130.78,130.8,130.3,130.63,28106.0,125.0974,125.1166,124.6383,124.954,28106.0
2020-08-03 12:30:00,130.55,130.74,130.17,130.26,15504.0,124.8774,125.0592,124.5139,124.6,15504.0
2020-08-03 13:00:00,130.29,130.62,130.1,130.51,21692.0,124.6287,124.9444,124.447,124.8392,21692.0
2020-08-03 13:30:00,130.54,131.08,130.51,130.98,35868.0,124.8679,125.3844,124.8392,125.2887,35868.0
2020-08-03 14:00:00,130.99,131.32,130.81,131.22,35598.0,125.2983,125.614,125.1261,125.5183,35598.0
2020-08-03 14:30:00,131.25,131.29,130.89,130.91,28080.0,125.547,125.5853,125.2027,125.2218,28080.0
2020-08-03 15:00:00,130.94,130.96,130.6,130.66,17662.0,125.2505,125.2696,124.9253,124.9826,17662.0
2020-08-03 15:30:00,130.67,130.97,130.42,130.62,99670.0,124.9922,125.2792,124.7531,124.9444,99670.0
2020-08-04 09:30:00,130.57,131.35,130.09,130.57,28874.0,124.8966,125.6427,124.4374,124.8966,28874.0
2020-08-04 10:00:00,130.73,131.03,130.33,130.46,15826.0,125.0496,125.3366,124.667,124.7913,15826.0
2020-08-04 10:30:00,130.44,130.5,129.94,130.4,26434.0,124.7722,124.8296,124.2939,124.7339,26434.0
2020-08-04 11:00:00,130.48,130.78,130.27,130.71,8088.0,124.8105,125.0974,124.6096,125.0305,8088.0
2020-08-04 11:30:00,130.73,130.77,130.47,130.5,8464.0,125.0496,125.0879,124.8009,124.8296,8464.0
2020-08-04 12:00:00,130.54,130.78,130.35,130.36,9156.0,124.8679,125.0974,124.6861,124.6957,9156.0
2020-08-04 12:30:00,130.35,130.63,130.35,130.57,6078.0,124.6861,124.954,124.6861,124.8966,6078.0
2020-08-04 13:00:00,130.62,131.1,130.6,131.01,35759.0,124.9444,125.4035,124.9253,125.3174,35759.0
2020-08-04 13:30:00,131.01,131.01,130.81,130.96,21380.0,125.3174,125.3174,125.1261,125.2696,21380.0
2020-08-04 14:00:00,131.0,131.83,130.96,131.4,53963.0,125.3079,126.1018,125.2696,125.6905,53963.0
2020-08-04 14:30:00,131.4,131.58,131.13,131.38,78519.0,125.6905,125.8627,125.4322,125.6714,78519.0
2020-08-04 15:00:00,131.36,131.85,131.22,131.82,111468.0,125.6522,126.1209,125.5183,126.0922,111468.0
2020-08-04 15:30:00,131.82,132.24,131.76,132.17,121155.0,126.0922,126.494,126.0349,126.427,121155.0
2020-08-05 09:30:00,132.4,133.6,131.79,132.08,34295.0,126.647,127.7949,126.0635,126.3409,34295.0
2020-08-05 10:00:00,132.07,132.62,131.81,132.49,78168.0,126.3314,126.8575,126.0827,126.7331,78168.0
2020-08-05 10:30:00,132.5,132.56,132.16,132.34,20590.0,126.7427,126.8001,126.4175,126.5897,20590.0
2020-08-05 11:00:00,132.36,132.57,131.86,132.05,23964.0,126.6088,126.8097,126.1305,126.3123,23964.0
2020-08-05 11:30:00,132.03,132.05,131.76,131.9,23587.0,126.2931,126.3123,126.0349,126.1688,23587.0
2020-08-05 12:00:00,131.83,132.06,131.8,132.0,9009.0,126.1018,126.3218,126.0731,126.2644,9009.0
2020-08-05 12:30:00,132.0,132.1,131.83,131.94,15467.0,126.2644,126.3601,126.1018,126.207,15467.0
2020-08-05 13:00:00,131.89,131.92,131.33,131.68,12463.0,126.1592,126.1879,125.6235,125.9583,12463.0
2020-08-05 13:30:00,131.68,131.98,131.53,131.97,35095.0,125.9583,126.2453,125.8148,126.2357,35095.0
2020-08-05 14:00:00,131.97,132.13,131.86,131.93,19112.0,126.2357,126.3888,126.1305,126.1975,19112.0
2020-08-05 14:30:00,131.96,132.04,131.66,131.91,13449.0,126.2262,126.3027,125.9392,126.1783,13449.0
2020-08-05 15:00:00,131.92,132.04,131.86,131.96,22563.0,126.1879,126.3027,126.1305,126.2262,22563.0
2020-08-05 15:30:00,131.92,132.15,131.54,131.75,134229.0,126.1879,126.4079,125.8244,126.0253,134229.0
2020-08-06 09:30:00,132.45,132.45,131.03,131.46,31834.0,126.9504,126.9504,125.5893,126.0015,31834.0
2020-08-06 10:00:00,131.55,131.97,131.29,131.52,28420.0,126.0877,126.4903,125.8385,126.059,28420.0
2020-08-06 10:30:00,131.46,132.34,131.45,131.89,24414.0,126.0015,126.8449,125.9919,126.4136,24414.0
2020-08-06 11:00:00,131.87,132.76,131.87,132.61,14362.0,126.3944,127.2475,126.3944,127.1037,14362.0
2020-08-06 11:30:00,132.61,132.89,132.44,132.57,10335.0,127.1037,127.3721,126.9408,127.0654,10335.0
2020-08-06 12:00:00,132.49,132.86,132.45,132.78,9678.0,126.9887,127.3433,126.9504,127.2667,9678.0
2020-08-06 12:30:00,132.74,132.79,132.23,132.39,14279.0,127.2283,127.2762,126.7395,126.8929,14279.0
2020-08-06 13:00:00,132.39,132.45,132.12,132.33,9024.0,126.8929,126.9504,126.6341,126.8353,9024.0
2020-08-06 13:30:00,132.3,132.51,132.24,132.45,9831.0,126.8066,127.0079,126.7491,126.9504,9831.0
2020-08-06 14:00:00,132.43,132.65,132.19,132.52,14744.0,126.9312,127.1421,126.7012,127.0175,14744.0
2020-08-06 14:30:00,132.55,132.77,132.55,132.7,11450.0,127.0462,127.2571,127.0462,127.19,11450.0
2020-08-06 15:00:00,132.76,133.37,132.67,133.37,35468.0,127.2475,127.8322,127.1612,127.8322,35468.0
2020-08-06 15:30:00,133.41,134.09,133.25,133.88,140202.0,127.8705,128.5223,127.7171,128.321,140202.0
2020-08-07 09:30:00,133.11,135.19,133.11,135.19,17224.0,127.583,129.5766,127.583,129.5766,17224.0
2020-08-07 10:00:00,135.08,135.28,134.72,135.05,37828.0,129.4712,129.6629,129.1261,129.4424,37828.0
2020-08-07 10:30:00,135.12,135.69,134.56,134.56,59618.0,129.5095,130.0558,128.9728,128.9728,59618.0
2020-08-07 11:00:00,134.68,135.11,134.6,134.94,20150.0,129.0878,129.4999,129.0111,129.337,20150.0
2020-08-07 11:30:00,134.95,135.11,134.84,134.95,43589.0,129.3466,129.4999,129.2411,129.3466,43589.0
2020-08-07 12:00:00,134.95,135.79,134.89,135.51,59021.0,129.3466,130.1517,129.289,129.8833,59021.0
2020-08-07 12:30:00,135.44,135.69,135.05,135.19,15398.0,129.8162,130.0558,129.4424,129.5766,15398.0
2020-08-07 13:00:00,135.25,135.7,135.24,135.37,29150.0,129.6341,130.0654,129.6245,129.7491,29150.0
2020-08-07 13:30:00,135.37,135.73,135.35,135.4,27623.0,129.7491,130.0942,129.7299,129.7779,27623.0
2020-08-07 14:00:00,135.43,135.47,134.46,134.54,28771.0,129.8066,129.845,128.8769,128.9536,28771.0
2020-08-07 14:30:00,134.56,135.22,134.49,135.03,15134.0,128.9728,129.6053,128.9057,129.4232,15134.0
2020-08-07 15:00:00,135.02,135.27,134.94,135.08,59539.0,129.4136,129.6533,129.337,129.4712,59539.0
2020-08-07 15:30:00,135.11,136.05,135.02,135.95,142611.0,129.4999,130.4009,129.4136,130.305,142611.0
2020-08-10 09:30:00,136.66,137.2,135.95,137.01,28954.0,130.9856,131.5031,130.305,131.321,28954.0
2020-08-10 10:00:00,136.93,137.25,136.05,137.05,50101.0,131.2443,131.5511,130.4009,131.3594,50101.0
2020-08-10 10:30:00,137.18,137.81,137.01,137.03,28686.0,131.484,132.0878,131.321,131.3402,28686.0
2020-08-10 11:00:00,137.08,137.35,136.86,137.25,14514.0,131.3881,131.6469,131.1772,131.5511,14514.0
2020-08-10 11:30:00,137.2,137.86,137.2,137.75,24463.0,131.5031,132.1357,131.5031,132.0303,24463.0
2020-08-10 12:00:00,137.69,138.06,137.53,137.53,46392.0,131.9728,132.3274,131.8194,131.8194,46392.0
2020-08-10 12:30:00,137.6,137.78,137.0,137.0,11922.0,131.8865,132.059,131.3114,131.3114,11922.0
2020-08-10 13:00:00,137.03,137.5,136.94,137.5,23767.0,131.3402,131.7907,131.2539,131.7907,23767.0
2020-08-10 13:30:00,137.5,137.55,137.25,137.55,16193.0,131.7907,131.8386,131.5511,131.8386,16193.0
2020-08-10 14:00:00,137.52,137.62,137.15,137.5,12447.0,131.8098,131.9057,131.4552,131.7907,12447.0
2020-08-10 14:30:00,137.5,137.59,137.19,137.44,16698.0,131.7907,131.8769,131.4935,131.7332,16698.0
2020-08-10 15:00:00,137.44,137.47,136.83,136.85,20915.0,131.7332,131.7619,131.1485,131.1677,20915.0
2020-08-10 15:30:00,136.93,137.06,136.2,136.71,105170.0,131.2443,131.3689,130.5447,131.0335,105170.0
2020-08-11 09:30:00,137.46,139.2,136.86,137.86,40467.0,131.7523,133.4201,131.1772,132.1357,40467.0
2020-08-11 10:00:00,137.92,138.45,137.73,137.81,32041.0,132.1932,132.7012,132.0111,132.0878,32041.0
2020-08-11 10:30:00,137.84,138.62,137.63,138.54,29762.0,132.1166,132.8642,131.9153,132.7875,29762.0
2020-08-11 11:00:00,138.63,139.67,138.46,139.31,25699.0,132.8738,133.8706,132.7108,133.5255,25699.0
2020-08-11 11:30:00,139.37,139.67,139.07,139.26,18752.0,133.583,133.8706,133.2955,133.4776,18752.0
2020-08-11 12:00:00,139.36,139.83,139.17,139.72,19904.0,133.5734,134.0239,133.3913,133.9185,19904.0
2020-08-11 12:30:00,139.66,139.8,138.83,139.03,28098.0,133.861,133.9952,133.0654,133.2571,28098.0
2020-08-11 13:00:00,139.0,139.18,138.3,138.48,17747.0,133.2284,133.4009,132.5575,132.73,17747.0
2020-08-11 13:30:00,138.61,138.8,138.08,138.28,14442.0,132.8546,133.0367,132.3466,132.5383,14442.0
2020-08-11 14:00:00,138.32,138.93,138.32,138.83,20230.0,132.5766,133.1613,132.5766,133.0654,20230.0
2020-08-11 14:30:00,138.83,139.09,138.75,138.84,25672.0,133.0654,133.3147,132.9888,133.075,25672.0
2020-08-11 15:00:00,138.82,138.83,138.02,138.37,76653.0,133.0559,133.0654,132.2891,132.6246,76653.0
2020-08-11 15:30:00,138.38,138.46,137.42,137.7,103574.0,132.6341,132.7108,131.714,131.9824,103574.0
2020-08-12 09:30:00,138.53,139.62,138.32,138.48,22248.0,132.7779,133.8226,132.5766,132.73,22248.0
2020-08-12 10:00:00,138.5,139.6,138.5,139.54,20621.0,132.7492,133.8035,132.7492,133.746,20621.0
2020-08-12 10:30:00,139.54,140.55,139.54,140.55,39500.0,133.746,134.714,133.746,134.714,39500.0
2020-08-12 11:00:00,140.51,141.0,140.16,140.23,26982.0,134.6757,135.1453,134.3402,134.4073,26982.0
2020-08-12 11:30:00,140.21,140.4,139.89,139.99,19880.0,134.3881,134.5703,134.0814,134.1773,19880.0
2020-08-12 12:00:00,140.01,140.09,139.75,139.91,13403.0,134.1965,134.2731,133.9472,134.1006,13403.0
2020-08-12 12:30:00,139.87,140.08,139.62,139.62,8134.0,134.0623,134.2635,133.8226,133.8226,8134.0
2020-08-12 13:00:00,139.62,139.66,138.67,138.85,14668.0,133.8226,133.861,132.9121,133.0846,14668.0
2020-08-12 13:30:00,138.87,139.26,138.7,138.98,18932.0,133.1038,133.4776,132.9408,133.2092,18932.0
2020-08-12 14:00:00,138.9,139.18,138.63,138.69,15591.0,133.1325,133.4009,132.8738,132.9313,15591.0
2020-08-12 14:30:00,138.72,138.97,138.63,138.66,18561.0,132.96,133.1996,132.8738,132.9025,18561.0
2020-08-12 15:00:00,138.63,138.94,138.58,138.59,19350.0,132.8738,133.1709,132.8258,132.8354,19350.0
2020-08-12 15:30:00,138.56,138.66,136.98,137.27,165385.0,132.8067,132.9025,131.2923,131.5702,165385.0
2020-08-13 09:30:00,136.45,137.98,136.04,136.92,43226.0,130.7843,132.2507,130.3913,131.2348,43226.0
2020-08-13 10:00:00,137.01,137.15,136.53,136.84,11815.0,131.321,131.4552,130.861,131.1581,11815.0
2020-08-13 10:30:00,136.96,137.09,136.44,136.5,17952.0,131.2731,131.3977,130.7747,130.8322,17952.0
2020-08-13 11:00:00,136.56,137.65,136.48,137.33,17577.0,130.8897,131.9344,130.813,131.6277,17577.0
2020-08-13 11:30:00,137.41,137.69,137.0,137.5,9862.0,131.7044,131.9728,131.3114,131.7907,9862.0
2020-08-13 12:00:00,137.46,137.77,137.38,137.45,4376.0,131.7523,132.0495,131.6757,131.7428,4376.0
2020-08-13 12:30:00,137.53,137.56,137.07,137.21,5101.0,131.8194,131.8482,131.3785,131.5127,5101.0
2020-08-13 13:00:00,137.3,137.4,137.14,137.21,5224.0,131.599,131.6948,131.4456,131.5127,5224.0
2020-08-13 13:30:00,137.19,137.34,136.65,137.19,15140.0,131.4935,131.6373,130.976,131.4935,15140.0
2020-08-13 14:00:00,137.22,137.35,136.85,137.02,14386.0,131.5223,131.6469,131.1677,131.3306,14386.0
2020-08-13 14:30:00,136.97,137.0,136.45,136.52,7299.0,131.2827,131.3114,130.7843,130.8514,7299.0
2020-08-13 15:00:00,136.61,137.36,136.45,137.25,13226.0,130.9376,131.6565,130.7843,131.5511,13226.0
2020-08-13 15:30:00,137.22,137.22,136.53,136.7,88794.0,131.5223,131.5223,130.861,131.0239,88794.0
2020-08-14 09:30:00,137.3,137.74,137.03,137.34,49702.0,131.599,132.0207,131.3402,131.6373,49702.0
2020-08-14 10:00:00,137.47,138.68,137.47,138.06,57672.0,131.7619,132.9217,131.7619,132.3274,57672.0
2020-08-14 10:30:00,138.18,138.52,138.02,138.17,45381.0,132.4424,132.7683,132.2891,132.4329,45381.0
2020-08-14 11:00:00,138.16,138.85,138.02,138.84,20425.0,132.4233,133.0846,132.2891,133.075,20425.0
2020-08-14 11:30:00,138.82,138.94,138.34,138.5,30256.0,133.0559,133.1709,132.5958,132.7492,30256.0
2020-08-14 12:00:00,138.52,138.6,137.78,137.83,16246.0,132.7683,132.845,132.059,132.107,16246.0
2020-08-14 12:30:00,137.86,137.95,137.19,137.34,12463.0,132.1357,132.222,131.4935,131.6373,12463.0
2020-08-14 13:00:00,137.28,137.6,136.9,137.36,20671.0,131.5798,131.8865,131.2156,131.6565,20671.0
2020-08-14 13:30:00,137.48,137.56,137.2,137.33,13233.0,131.7715,131.8482,131.5031,131.6277,13233.0
2020-08-14 14:00:00,137.32,137.69,137.29,137.67,17248.0,131.6181,131.9728,131.5894,131.9536,17248.0
2020-08-14 14:30:00,137.66,137.93,137.44,137.49,19287.0,131.944,132.2028,131.7332,131.7811,19287.0
2020-08-14 15:00:00,137.49,137.67,137.14,137.23,27586.0,131.7811,131.9536,131.4456,131.5319,27586.0
2020-08-14 15:30:00,137.2,137.41,136.73,137.17,69973.0,131.5031,131.7044,131.0526,131.4744,69973.0
2020-08-17 09:30:00,137.68,138.69,137.45,137.94,36888.0,131.9632,132.9313,131.7428,132.2124,36888.0
2020-08-17 10:00:00,138.01,138.46,137.78,138.31,19850.0,132.2795,132.7108,132.059,132.567,19850.0
2020-08-17 10:30:00,138.21,138.61,138.0,138.28,22002.0,132.4712,132.8546,132.2699,132.5383,22002.0
2020-08-17 11:00:00,138.28,138.84,138.12,138.77,17194.0,132.5383,133.075,132.3849,133.0079,17194.0
2020-08-17 11:30:00,138.85,139.0,138.4,138.62,22467.0,133.0846,133.2284,132.6533,132.8642,22467.0
2020-08-17 12:00:00,138.8,139.12,138.2,138.25,13643.0,133.0367,133.3434,132.4616,132.5095,13643.0
2020-08-17 12:30:00,138.21,138.55,138.21,138.31,12279.0,132.4712,132.7971,132.4712,132.567,12279.0
2020-08-17 13:00:00,138.31,138.47,138.2,138.29,4402.0,132.567,132.7204,132.4616,132.5479,4402.0
2020-08-17 13:30:00,138.34,138.84,138.33,138.76,27701.0,132.5958,133.075,132.5862,132.9984,27701.0
2020-08-17 14:00:00,138.74,139.02,138.67,138.76,11573.0,132.9792,133.2476,132.9121,132.9984,11573.0
2020-08-17 14:30:00,138.72,138.78,138.44,138.59,11600.0,132.96,133.0175,132.6916,132.8354,11600.0
2020-08-17 15:00:00,138.6,139.0,138.55,138.92,14384.0,132.845,133.2284,132.7971,133.1517,14384.0
2020-08-17 15:30:00,138.94,139.43,138.94,139.43,58399.0,133.1709,133.6405,133.1709,133.6405,58399.0
2020-08-18 09:30:00,139.35,139.62,138.68,138.91,19304.0,133.5639,133.8226,132.9217,133.1421,19304.0
2020-08-18 10:00:00,138.94,139.14,138.33,138.34,9718.0,133.1709,133.3626,132.5862,132.5958,9718.0
2020-08-18 10:30:00,138.51,138.67,138.33,138.54,13377.0,132.7587,132.9121,132.5862,132.7875,13377.0
2020-08-18 11:00:00,138.5,139.06,138.5,139.0,31478.0,132.7492,133.2859,132.7492,133.2284,31478.0
2020-08-18 11:30:00,138.99,139.21,138.92,139.1,15548.0,133.2188,133.4297,133.1517,133.3242,15548.0
2020-08-18 12:00:00,139.1,139.32,138.67,138.99,160309.0,133.3242,133.5351,132.9121,133.2188,160309.0
2020-08-18 12:30:00,139.01,139.01,138.33,138.8,16087.0,133.238,133.238,132.5862,133.0367,16087.0
2020-08-18 13:00:00,138.78,138.79,138.53,138.65,9102.0,133.0175,133.0271,132.7779,132.8929,9102.0
2020-08-18 13:30:00,138.66,139.06,138.54,139.01,9126.0,132.9025,133.2859,132.7875,133.238,9126.0
2020-08-18 14:00:00,139.02,139.18,138.87,138.92,46644.0,133.2476,133.4009,133.1038,133.1517,46644.0
2020-08-18 14:30:00,138.96,139.0,138.61,138.87,10556.0,133.1901,133.2284,132.8546,133.1038,10556.0
2020-08-18 15:00:00,138.87,138.93,138.55,138.59,14973.0,133.1038,133.1613,132.7971,132.8354,14973.0
2020-08-18 15:30:00,138.67,138.74,137.78,137.98,91355.0,132.9121,132.9792,132.059,132.2507,91355.0
2020-08-19 09:30:00,139.15,139.88,138.38,139.1,22408.0,133.3722,134.0719,132.6341,133.3242,22408.0
2020-08-19 10:00:00,139.09,139.16,138.7,139.0,28980.0,133.3147,133.3817,132.9408,133.2284,28980.0
2020-08-19 10:30:00,138.91,139.83,138.91,139.63,42397.0,133.1421,134.0239,133.1421,133.8322,42397.0
2020-08-19 11:00:00,139.65,139.83,139.48,139.58,16929.0,133.8514,134.0239,133.6885,133.7843,16929.0
2020-08-19 11:30:00,139.68,139.81,139.57,139.57,17422.0,133.8802,134.0048,133.7747,133.7747,17422.0
2020-08-19 12:00:00,139.61,139.63,139.37,139.53,10336.0,133.8131,133.8322,133.583,133.7364,10336.0
2020-08-19 12:30:00,139.52,139.7,139.32,139.51,10007.0,133.7268,133.8993,133.5351,133.7172,10007.0
2020-08-19 13:00:00,139.47,139.56,138.89,139.0,13534.0,133.6789,133.7651,133.123,133.2284,13534.0
2020-08-19 13:30:00,138.95,139.3,138.87,139.11,23236.0,133.1805,133.5159,133.1038,133.3338,23236.0
2020-08-19 14:00:00,139.15,139.16,138.87,139.02,17034.0,133.3722,133.3817,133.1038,133.2476,17034.0
2020-08-19 14:30:00,138.96,139.2,138.86,139.08,20605.0,133.1901,133.4201,133.0942,133.3051,20605.0
2020-08-19 15:00:00,139.13,139.15,138.36,138.44,28925.0,133.353,133.3722,132.615,132.6916,28925.0
2020-08-19 15:30:00,138.44,138.64,137.85,138.35,112787.0,132.6916,132.8833,132.1261,132.6054,112787.0
2020-08-20 09:30:00,137.26,138.62,136.66,138.56,19832.0,131.5606,132.8642,130.9856,132.8067,19832.0
2020-08-20 10:00:00,138.45,139.2,138.21,138.89,19236.0,132.7012,133.4201,132.4712,133.123,19236.0
2020-08-20 10:30:00,138.94,139.35,138.8,138.86,7574.0,133.1709,133.5639,133.0367,133.0942,7574.0
2020-08-20 11:00:00,138.83,139.2,138.71,139.09,9344.0,133.0654,133.4201,132.9504,133.3147,9344.0
2020-08-20 11:30:00,139.09,139.42,139.09,139.28,9242.0,133.3147,133.631,133.3147,133.4968,9242.0
2020-08-20 12:00:00,139.3,139.44,139.09,139.3,12259.0,133.5159,133.6501,133.3147,133.5159,12259.0
2020-08-20 12:30:00,139.3,139.36,139.07,139.23,10780.0,133.5159,133.5734,133.2955,133.4488,10780.0
2020-08-20 13:00:00,139.21,139.27,138.96,139.22,8377.0,133.4297,133.4872,133.1901,133.4393,8377.0
2020-08-20 13:30:00,139.25,139.25,138.9,138.96,11103.0,133.468,133.468,133.1325,133.1901,11103.0
2020-08-20 14:00:00,138.99,139.11,138.81,139.04,14251.0,133.2188,133.3338,133.0463,133.2667,14251.0
2020-08-20 14:30:00,139.09,139.2,138.92,139.15,22075.0,133.3147,133.4201,133.1517,133.3722,22075.0
2020-08-20 15:00:00,139.27,139.42,139.13,139.13,18951.0,133.4872,133.631,133.353,133.353,18951.0
2020-08-20 15:30:00,139.09,139.15,138.71,138.71,63670.0,133.3147,133.3722,132.9504,132.9504,63670.0
2020-08-21 09:30:00,138.59,139.48,137.96,139.21,24919.0,132.8354,133.6885,132.2316,133.4297,24919.0
2020-08-21 10:00:00,139.28,139.46,139.04,139.17,20713.0,133.4968,133.6693,133.2667,133.3913,20713.0
2020-08-21 10:30:00,139.18,139.37,139.0,139.08,11647.0,133.4009,133.583,133.2284,133.3051,11647.0
2020-08-21 11:00:00,139.21,140.12,139.09,139.84,18680.0,133.4297,134.3019,133.3147,134.0335,18680.0
2020-08-21 11:30:00,139.88,140.61,139.79,140.4,27366.0,134.0719,134.7715,133.9856,134.5703,27366.0
2020-08-21 12:00:00,140.26,140.69,140.26,140.58,17993.0,134.4361,134.8482,134.4361,134.7428,17993.0
2020-08-21 12:30:00,140.6,140.94,140.55,140.67,11970.0,134.762,135.0878,134.714,134.829,11970.0
2020-08-21 13:00:00,140.62,140.95,140.39,140.94,9110.0,134.7811,135.0974,134.5607,135.0878,9110.0
2020-08-21 13:30:00,140.98,141.18,140.88,141.16,22168.0,135.1262,135.3179,135.0303,135.2987,22168.0
2020-08-21 14:00:00,141.19,141.5,141.12,141.18,17503.0,135.3275,135.6246,135.2604,135.3179,17503.0
2020-08-21 14:30:00,141.19,141.5,141.19,141.5,12210.0,135.3275,135.6246,135.3275,135.6246,12210.0
2020-08-21 15:00:00,141.51,141.55,141.27,141.36,17745.0,135.6342,135.6725,135.4041,135.4904,17745.0
2020-08-21 15:30:00,141.34,141.65,141.18,141.42,83020.0,135.4712,135.7684,135.3179,135.5479,83020.0
2020-08-24 09:30:00,141.96,142.0,140.77,141.28,45468.0,136.0655,136.1038,134.9249,135.4137,45468.0
2020-08-24 10:00:00,141.23,141.35,140.57,140.86,51302.0,135.3658,135.4808,134.7332,135.0112,51302.0
2020-08-24 10:30:00,140.86,141.1,140.43,140.69,17516.0,135.0112,135.2412,134.599,134.8482,17516.0
2020-08-24 11:00:00,140.69,140.88,140.46,140.57,18170.0,134.8482,135.0303,134.6278,134.7332,18170.0
2020-08-24 11:30:00,140.57,140.96,140.54,140.66,19182.0,134.7332,135.107,134.7044,134.8195,19182.0
2020-08-24 12:00:00,140.64,140.97,140.63,140.84,26996.0,134.8003,135.1166,134.7907,134.992,26996.0
2020-08-24 12:30:00,140.89,140.89,140.46,140.54,15832.0,135.0399,135.0399,134.6278,134.7044,15832.0
2020-08-24 13:00:00,140.56,140.77,140.52,140.68,15052.0,134.7236,134.9249,134.6853,134.8386,15052.0
2020-08-24 13:30:00,140.6,140.85,140.49,140.71,18163.0,134.762,135.0016,134.6565,134.8674,18163.0
2020-08-24 14:00:00,140.7,140.81,140.56,140.65,13366.0,134.8578,134.9632,134.7236,134.8099,13366.0
2020-08-24 14:30:00,140.66,141.05,140.47,140.98,30634.0,134.8195,135.1933,134.6374,135.1262,30634.0
2020-08-24 15:00:00,140.95,141.37,140.7,141.15,38130.0,135.0974,135.5,134.8578,135.2891,38130.0
2020-08-24 15:30:00,141.1,141.73,141.06,141.6,92952.0,135.2412,135.845,135.2029,135.7204,92952.0
2020-08-25 09:30:00,141.36,141.63,141.08,141.31,13437.0,135.4904,135.7492,135.222,135.4425,13437.0
2020-08-25 10:00:00,141.22,141.35,140.74,140.86,8248.0,135.3562,135.4808,134.8961,135.0112,8248.0
2020-08-25 10:30:00,140.6,141.0,140.56,140.81,7393.0,134.762,135.1453,134.7236,134.9632,7393.0
2020-08-25 11:00:00,140.89,141.0,140.69,140.72,7741.0,135.0399,135.1453,134.8482,134.877,7741.0
2020-08-25 11:30:00,140.78,141.0,140.65,140.83,7341.0,134.9345,135.1453,134.8099,134.9824,7341.0
2020-08-25 12:00:00,140.88,141.0,140.7,140.91,7066.0,135.0303,135.1453,134.8578,135.0591,7066.0
2020-08-25 12:30:00,140.9,141.0,140.83,140.93,6289.0,135.0495,135.1453,134.9824,135.0783,6289.0
2020-08-25 13:00:00,140.89,140.93,140.57,140.7,19231.0,135.0399,135.0783,134.7332,134.8578,19231.0
2020-08-25 13:30:00,140.76,140.97,140.76,140.87,8433.0,134.9153,135.1166,134.9153,135.0207,8433.0
2020-08-25 14:00:00,140.87,141.02,140.83,140.96,8867.0,135.0207,135.1645,134.9824,135.107,8867.0
2020-08-25 14:30:00,140.98,141.04,140.93,140.99,25633.0,135.1262,135.1837,135.0783,135.1358,25633.0
2020-08-25 15:00:00,140.94,141.04,140.41,141.0,41372.0,135.0878,135.1837,134.5798,135.1453,41372.0
2020-08-25 15:30:00,141.0,141.12,140.77,140.93,70567.0,135.1453,135.2604,134.9249,135.0783,70567.0
2020-08-26 09:30:00,140.79,141.28,139.72,140.93,33451.0,134.9441,135.4137,133.9185,135.0783,33451.0
2020-08-26 10:00:00,140.82,141.73,140.51,141.42,31014.0,134.9728,135.845,134.6757,135.5479,31014.0
2020-08-26 10:30:00,141.55,141.75,141.12,141.69,17966.0,135.6725,135.8642,135.2604,135.8067,17966.0
2020-08-26 11:00:00,141.68,142.0,141.44,141.44,15241.0,135.7971,136.1038,135.5671,135.5671,15241.0
2020-08-26 11:30:00,141.5,141.69,141.29,141.69,8309.0,135.6246,135.8067,135.4233,135.8067,8309.0
2020-08-26 12:00:00,141.75,142.0,141.65,141.97,7171.0,135.8642,136.1038,135.7684,136.0751,7171.0
2020-08-26 12:30:00,141.97,142.25,141.8,142.02,14341.0,136.0751,136.3434,135.9121,136.123,14341.0
2020-08-26 13:00:00,142.06,142.14,141.76,141.84,8501.0,136.1613,136.238,135.8738,135.9505,8501.0
2020-08-26 13:30:00,141.81,141.93,141.68,141.93,12146.0,135.9217,136.0367,135.7971,136.0367,12146.0
2020-08-26 14:00:00,141.97,142.28,141.91,142.16,22321.0,136.0751,136.3722,136.0176,136.2572,22321.0
2020-08-26 14:30:00,142.14,142.26,141.94,141.95,15494.0,136.238,136.353,136.0463,136.0559,15494.0
2020-08-26 15:00:00,141.95,142.22,141.75,142.15,21304.0,136.0559,136.3147,135.8642,136.2476,21304.0
2020-08-26 15:30:00,142.14,142.24,141.82,142.21,60195.0,136.238,136.3339,135.9313,136.3051,60195.0
2020-08-27 09:30:00,142.5,142.8,141.72,142.26,32972.0,136.5831,136.8706,135.8355,136.353,32972.0
2020-08-27 10:00:00,142.41,142.44,141.7,142.23,27680.0,136.4968,136.5256,135.8163,136.3243,27680.0
2020-08-27 10:30:00,142.39,142.84,142.13,142.79,24314.0,136.4776,136.9089,136.2284,136.861,24314.0
2020-08-27 11:00:00,142.75,143.5,142.75,143.41,22759.0,136.8227,137.5415,136.8227,137.4553,22759.0
2020-08-27 11:30:00,143.32,143.81,143.23,143.69,15790.0,137.369,137.8387,137.2828,137.7237,15790.0
2020-08-27 12:00:00,143.78,143.78,143.32,143.49,12421.0,137.8099,137.8099,137.369,137.532,12421.0
2020-08-27 12:30:00,143.5,143.75,142.96,143.31,39608.0,137.5415,137.7812,137.024,137.3594,39608.0
2020-08-27 13:00:00,143.27,143.92,143.27,143.92,9967.0,137.3211,137.9441,137.3211,137.9441,9967.0
2020-08-27 13:30:00,143.97,144.05,143.5,144.05,16392.0,137.992,138.0687,137.5415,138.0687,16392.0
2020-08-27 14:00:00,144.06,144.35,143.88,144.15,20740.0,138.0783,138.3562,137.9058,138.1646,20740.0
2020-08-27 14:30:00,144.11,144.11,143.83,143.97,19131.0,138.1262,138.1262,137.8578,137.992,19131.0
2020-08-27 15:00:00,143.96,144.02,143.41,143.44,19284.0,137.9824,138.0399,137.4553,137.484,19284.0
2020-08-27 15:30:00,143.51,143.54,142.59,142.87,71643.0,137.5511,137.5799,136.6693,136.9377,71643.0
2020-08-28 09:30:00,143.53,143.66,142.93,143.17,8199.0,137.5703,137.6949,136.9952,137.2252,8199.0
2020-08-28 10:00:00,143.03,143.13,142.5,142.87,14914.0,137.0911,137.1869,136.5831,136.9377,14914.0
2020-08-28 10:30:00,142.89,142.91,142.11,142.28,26870.0,136.9569,136.976,136.2093,136.3722,26870.0
2020-08-28 11:00:00,142.33,142.81,142.06,142.34,20104.0,136.4201,136.8802,136.1613,136.4297,20104.0
2020-08-28 11:30:00,142.22,142.23,141.83,142.09,20971.0,136.3147,136.3243,135.9409,136.1901,20971.0
2020-08-28 12:00:00,142.06,142.65,142.06,142.58,11344.0,136.1613,136.7268,136.1613,136.6597,11344.0
2020-08-28 12:30:00,142.56,142.79,142.43,142.69,18157.0,136.6406,136.861,136.516,136.7652,18157.0
2020-08-28 13:00:00,142.71,142.79,142.31,142.35,6858.0,136.7843,136.861,136.401,136.4393,6858.0
2020-08-28 13:30:00,142.39,142.51,142.03,142.03,10803.0,136.4776,136.5926,136.1326,136.1326,10803.0
2020-08-28 14:00:00,142.15,142.3,141.82,141.92,12307.0,136.2476,136.3914,135.9313,136.0271,12307.0
2020-08-28 14:30:00,141.94,142.3,141.78,142.05,14525.0,136.0463,136.3914,135.893,136.1517,14525.0
2020-08-28 15:00:00,141.93,142.15,141.75,141.8,36648.0,136.0367,136.2476,135.8642,135.9121,36648.0
2020-08-28 15:30:00,141.8,142.03,141.38,141.8,71511.0,135.9121,136.1326,135.5096,135.9121,71511.0
2020-08-31 09:30:00,142.05,143.16,141.44,141.59,13598.0,136.1517,137.2157,135.5671,135.7108,13598.0
2020-08-31 10:00:00,141.53,141.93,141.08,141.16,32689.0,135.6533,136.0367,135.222,135.2987,32689.0
2020-08-31 10:30:00,141.27,141.35,141.02,141.05,9335.0,135.4041,135.4808,135.1645,135.1933,9335.0
2020-08-31 11:00:00,141.08,141.2,140.53,140.62,17545.0,135.222,135.337,134.6949,134.7811,17545.0
2020-08-31 11:30:00,140.51,140.91,140.5,140.81,12068.0,134.6757,135.0591,134.6661,134.9632,12068.0
2020-08-31 12:00:00,140.74,140.74,140.07,140.16,21887.0,134.8961,134.8961,134.254,134.3402,21887.0
2020-08-31 12:30:00,140.16,140.48,140.04,140.28,15648.0,134.3402,134.6469,134.2252,134.4552,15648.0
2020-08-31 13:00:00,140.24,140.4,139.87,139.87,9390.0,134.4169,134.5703,134.0623,134.0623,9390.0
2020-08-31 13:30:00,139.81,140.12,139.52,139.68,21240.0,134.0048,134.3019,133.7268,133.8802,21240.0
2020-08-31 14:00:00,139.69,140.09,139.64,139.95,16853.0,133.8897,134.2731,133.8418,134.1389,16853.0
2020-08-31 14:30:00,140.0,140.38,139.76,140.35,16556.0,134.1869,134.5511,133.9568,134.5223,16556.0
2020-08-31 15:00:00,140.39,140.66,140.08,140.66,19486.0,134.5607,134.8195,134.2635,134.8195,19486.0
2020-08-31 15:30:00,140.69,141.16,140.47,140.5,73036.0,134.8482,135.2987,134.6374,134.6661,73036.0
2020-09-01 09:30:00,140.34,140.34,139.15,140.12,18829.0,134.5128,134.5128,133.3722,134.3019,18829.0
2020-09-01 10:00:00,140.43,141.18,140.12,141.18,17941.0,134.599,135.3179,134.3019,135.3179,17941.0
2020-09-01 10:30:00,141.2,141.41,140.72,141.33,9571.0,135.337,135.5383,134.877,135.4616,9571.0
2020-09-01 11:00:00,141.35,141.48,141.03,141.48,14372.0,135.4808,135.6054,135.1741,135.6054,14372.0
2020-09-01 11:30:00,141.55,141.57,141.03,141.18,8148.0,135.6725,135.6917,135.1741,135.3179,8148.0
2020-09-01 12:00:00,141.16,141.3,140.71,140.79,15978.0,135.2987,135.4329,134.8674,134.9441,15978.0
2020-09-01 12:30:00,140.69,140.85,140.51,140.77,11865.0,134.8482,135.0016,134.6757,134.9249,11865.0
2020-09-01 13:00:00,140.77,140.85,140.53,140.53,27293.0,134.9249,135.0016,134.6949,134.6949,27293.0
2020-09-01 13:30:00,140.55,140.84,140.39,140.76,35181.0,134.714,134.992,134.5607,134.9153,35181.0
2020-09-01 14:00:00,140.81,141.09,140.72,141.02,65400.0,134.9632,135.2316,134.877,135.1645,65400.0
2020-09-01 14:30:00,141.08,141.49,140.84,141.31,23960.0,135.222,135.615,134.992,135.4425,23960.0
2020-09-01 15:00:00,141.37,141.4,140.89,140.94,28659.0,135.5,135.5287,135.0399,135.0878,28659.0
2020-09-01 15:30:00,140.92,141.08,140.5,141.0,73557.0,135.0687,135.222,134.6661,135.1453,73557.0
2020-09-02 09:30:00,141.08,142.06,141.08,141.9,25816.0,135.222,136.1613,135.222,136.008,25816.0
2020-09-02 10:00:00,141.97,141.98,141.03,141.56,15656.0,136.0751,136.0847,135.1741,135.6821,15656.0
2020-09-02 10:30:00,141.67,141.67,140.87,141.14,12356.0,135.7875,135.7875,135.0207,135.2795,12356.0
2020-09-02 11:00:00,141.21,141.29,140.45,141.04,10450.0,135.3466,135.4233,134.6182,135.1837,10450.0
2020-09-02 11:30:00,140.99,141.13,140.5,140.89,13018.0,135.1358,135.2699,134.6661,135.0399,13018.0
2020-09-02 12:00:00,140.86,141.27,140.53,140.88,32211.0,135.0112,135.4041,134.6949,135.0303,32211.0
2020-09-02 12:30:00,140.83,141.03,140.36,140.38,8374.0,134.9824,135.1741,134.5319,134.5511,8374.0
2020-09-02 13:00:00,140.44,140.66,140.42,140.53,5858.0,134.6086,134.8195,134.5894,134.6949,5858.0
2020-09-02 13:30:00,140.48,140.67,140.41,140.43,5900.0,134.6469,134.829,134.5798,134.599,5900.0
2020-09-02 14:00:00,140.42,140.63,140.24,140.4,7643.0,134.5894,134.7907,134.4169,134.5703,7643.0
2020-09-02 14:30:00,140.45,140.57,140.24,140.54,8844.0,134.6182,134.7332,134.4169,134.7044,8844.0
2020-09-02 15:00:00,140.58,141.45,140.54,141.38,21343.0,134.7428,135.5767,134.7044,135.5096,21343.0
2020-09-02 15:30:00,141.35,142.03,141.34,141.57,45668.0,135.4808,136.1326,135.4712,135.6917,45668.0
2020-09-03 09:30:00,142.07,142.07,140.46,140.99,18743.0,136.1709,136.1709,134.6278,135.1358,18743.0
2020-09-03 10:00:00,140.92,140.93,139.29,139.45,27104.0,135.0687,135.0783,133.5063,133.6597,27104.0
2020-09-03 10:30:00,139.41,140.21,139.41,140.03,18350.0,133.6214,134.3881,133.6214,134.2156,18350.0
2020-09-03 11:00:00,140.12,140.12,137.21,138.24,25730.0,134.3019,134.3019,131.5127,132.4999,25730.0
2020-09-03 11:30:00,138.29,139.45,138.1,139.02,21321.0,132.5479,133.6597,132.3658,133.2476,21321.0
2020-09-03 12:00:00,138.8,139.67,138.75,139.3,13300.0,133.0367,133.8706,132.9888,133.5159,13300.0
2020-09-03 12:30:00,139.16,139.16,138.17,138.4,21153.0,133.3817,133.3817,132.4329,132.6533,21153.0
2020-09-03 13:00:00,138.36,138.56,137.81,138.56,21352.0,132.615,132.8067,132.0878,132.8067,21352.0
2020-09-03 13:30:00,138.75,138.76,138.38,138.44,11271.0,132.9888,132.9984,132.6341,132.6916,11271.0
2020-09-03 14:00:00,138.51,139.04,138.39,138.74,16654.0,132.7587,133.2667,132.6437,132.9792,16654.0
2020-09-03 14:30:00,138.69,139.22,138.38,138.62,12773.0,132.9313,133.4393,132.6341,132.8642,12773.0
2020-09-03 15:00:00,138.61,138.61,137.94,138.07,18953.0,132.8546,132.8546,132.2124,132.337,18953.0
2020-09-03 15:30:00,138.06,138.7,137.27,138.26,122686.0,132.3274,132.9408,131.5702,132.5191,122686.0
2020-09-04 09:30:00,138.76,139.3,138.41,138.75,15825.0,132.9984,133.5159,132.6629,132.9888,15825.0
2020-09-04 10:00:00,138.75,138.84,135.76,135.76,35118.0,132.9888,133.075,130.1229,130.1229,35118.0
2020-09-04 10:30:00,135.62,136.34,134.23,135.22,45018.0,129.9887,130.6788,128.6565,129.6053,45018.0
2020-09-04 11:00:00,135.14,135.14,134.54,134.93,16987.0,129.5287,129.5287,128.9536,129.3274,16987.0
2020-09-04 11:30:00,135.0,135.63,134.95,135.54,43648.0,129.3945,129.9983,129.3466,129.9121,43648.0
2020-09-04 12:00:00,135.52,136.02,135.26,136.02,28290.0,129.8929,130.3721,129.6437,130.3721,28290.0
2020-09-04 12:30:00,136.0,136.86,135.96,136.69,34395.0,130.353,131.1772,130.3146,131.0143,34395.0
2020-09-04 13:00:00,136.53,137.13,136.52,137.01,21586.0,130.861,131.436,130.8514,131.321,21586.0
2020-09-04 13:30:00,136.97,136.97,136.28,136.75,14560.0,131.2827,131.2827,130.6213,131.0718,14560.0
2020-09-04 14:00:00,136.71,136.88,136.54,136.74,22270.0,131.0335,131.1964,130.8705,131.0622,22270.0
2020-09-04 14:30:00,136.76,137.35,136.72,137.25,37414.0,131.0814,131.6469,131.0431,131.5511,37414.0
2020-09-04 15:00:00,137.3,137.3,136.97,137.03,37100.0,131.599,131.599,131.2827,131.3402,37100.0
2020-09-04 15:30:00,136.89,137.1,136.45,136.61,73390.0,131.206,131.4073,130.7843,130.9376,73390.0
2020-09-08 09:30:00,136.11,136.26,134.09,134.87,51924.0,130.4584,130.6022,128.5223,129.2699,51924.0
2020-09-08 10:00:00,135.03,135.93,134.35,135.92,47349.0,129.4232,130.2859,128.7715,130.2763,47349.0
2020-09-08 10:30:00,136.02,136.82,135.91,136.6,55211.0,130.3721,131.1389,130.2667,130.928,55211.0
2020-09-08 11:00:00,136.28,137.29,136.27,137.12,30862.0,130.6213,131.5894,130.6117,131.4265,30862.0
2020-09-08 11:30:00,137.06,137.24,136.75,137.24,27301.0,131.3689,131.5415,131.0718,131.5415,27301.0
2020-09-08 12:00:00,137.17,138.11,137.17,137.76,29019.0,131.4744,132.3753,131.4744,132.0399,29019.0
2020-09-08 12:30:00,137.79,138.09,137.28,138.0,17277.0,132.0686,132.3562,131.5798,132.2699,17277.0
2020-09-08 13:00:00,137.91,138.13,137.81,138.08,21425.0,132.1837,132.3945,132.0878,132.3466,21425.0
2020-09-08 13:30:00,137.98,138.3,137.86,137.89,31732.0,132.2507,132.5575,132.1357,132.1645,31732.0
2020-09-08 14:00:00,137.91,138.04,136.84,136.92,13531.0,132.1837,132.3083,131.1581,131.2348,13531.0
2020-09-08 14:30:00,136.86,136.86,136.15,136.52,44356.0,131.1772,131.1772,130.4967,130.8514,44356.0
2020-09-08 15:00:00,136.63,136.89,136.02,136.86,22954.0,130.9568,131.206,130.3721,131.1772,22954.0
2020-09-08 15:30:00,136.79,137.08,135.35,135.39,159824.0,131.1102,131.3881,129.7299,129.7683,159824.0
2020-09-09 09:30:00,136.39,138.04,136.39,137.98,21031.0,130.7268,132.3083,130.7268,132.2507,21031.0
2020-09-09 10:00:00,138.13,138.96,138.13,138.72,16122.0,132.3945,133.1901,132.3945,132.96,16122.0
2020-09-09 10:30:00,138.81,139.05,138.14,138.3,12482.0,133.0463,133.2763,132.4041,132.5575,12482.0
2020-09-09 11:00:00,138.34,138.76,138.08,138.5,12264.0,132.5958,132.9984,132.3466,132.7492,12264.0
2020-09-09 11:30:00,138.45,138.55,138.09,138.2,10133.0,132.7012,132.7971,132.3562,132.4616,10133.0
2020-09-09 12:00:00,138.24,138.86,138.18,138.76,12498.0,132.4999,133.0942,132.4424,132.9984,12498.0
2020-09-09 12:30:00,138.76,139.04,138.61,139.02,13626.0,132.9984,133.2667,132.8546,133.2476,13626.0
2020-09-09 13:00:00,139.09,139.3,138.65,138.69,8200.0,133.3147,133.5159,132.8929,132.9313,8200.0
2020-09-09 13:30:00,138.73,138.76,138.32,138.51,8542.0,132.9696,132.9984,132.5766,132.7587,8542.0
2020-09-09 14:00:00,138.45,138.7,138.33,138.33,9209.0,132.7012,132.9408,132.5862,132.5862,9209.0
2020-09-09 14:30:00,138.41,138.89,138.4,138.66,13373.0,132.6629,133.123,132.6533,132.9025,13373.0
2020-09-09 15:00:00,138.61,138.87,138.48,138.73,29412.0,132.8546,133.1038,132.73,132.9696,29412.0
2020-09-09 15:30:00,138.71,138.85,137.9,137.96,84250.0,132.9504,133.0846,132.1741,132.2316,84250.0
2020-09-10 09:30:00,137.65,138.72,136.9,136.9,29003.0,131.9344,132.96,131.2156,131.2156,29003.0
2020-09-10 10:00:00,136.99,137.75,136.83,137.0,19376.0,131.3019,132.0303,131.1485,131.3114,19376.0
2020-09-10 10:30:00,137.02,137.34,136.37,136.47,25418.0,131.3306,131.6373,130.7076,130.8034,25418.0
2020-09-10 11:00:00,136.25,137.41,136.19,137.36,12263.0,130.5926,131.7044,130.5351,131.6565,12263.0
2020-09-10 11:30:00,137.45,137.45,136.73,136.89,11148.0,131.7428,131.7428,131.0526,131.206,11148.0
2020-09-10 12:00:00,136.81,137.0,136.59,136.75,14626.0,131.1293,131.3114,130.9185,131.0718,14626.0
2020-09-10 12:30:00,136.81,137.09,136.24,136.66,14200.0,131.1293,131.3977,130.583,130.9856,14200.0
2020-09-10 13:00:00,136.72,137.34,136.56,136.91,18634.0,131.0431,131.6373,130.8897,131.2252,18634.0
2020-09-10 13:30:00,136.91,137.15,136.61,136.79,16191.0,131.2252,131.4552,130.9376,131.1102,16191.0
2020-09-10 14:00:00,136.78,137.11,135.66,135.76,18295.0,131.1006,131.4169,130.0271,130.1229,18295.0
2020-09-10 14:30:00,135.73,136.43,135.45,136.42,21729.0,130.0942,130.7651,129.8258,130.7555,21729.0
2020-09-10 15:00:00,136.36,136.41,135.15,135.87,31399.0,130.698,130.7459,129.5383,130.2284,31399.0
2020-09-10 15:30:00,135.79,136.56,135.65,136.01,96071.0,130.1517,130.8897,130.0175,130.3625,96071.0
2020-09-11 09:30:00,136.94,137.67,136.65,136.96,8208.0,131.2539,131.9536,130.976,131.2731,8208.0
2020-09-11 10:00:00,136.91,137.3,136.43,136.83,11268.0,131.2252,131.599,130.7651,131.1485,11268.0
2020-09-11 10:30:00,136.75,137.2,136.45,136.89,8934.0,131.0718,131.5031,130.7843,131.206,8934.0
2020-09-11 11:00:00,137.01,137.68,136.9,137.42,13644.0,131.321,131.9632,131.2156,131.714,13644.0
2020-09-11 11:30:00,137.35,137.35,136.53,136.78,15909.0,131.6469,131.6469,130.861,131.1006,15909.0
2020-09-11 12:00:00,136.63,137.2,136.52,137.11,7950.0,130.9568,131.5031,130.8514,131.4169,7950.0
2020-09-11 12:30:00,136.97,136.97,135.79,135.79,11325.0,131.2827,131.2827,130.1517,130.1517,11325.0
2020-09-11 13:00:00,135.89,135.92,134.92,134.92,15075.0,130.2475,130.2763,129.3178,129.3178,15075.0
2020-09-11 13:30:00,134.76,135.27,134.65,134.71,14913.0,129.1644,129.6533,129.059,129.1165,14913.0
2020-09-11 14:00:00,134.76,134.85,134.36,134.6,29100.0,129.1644,129.2507,128.7811,129.0111,29100.0
2020-09-11 14:30:00,134.55,135.04,134.41,134.87,27807.0,128.9632,129.4328,128.829,129.2699,27807.0
2020-09-11 15:00:00,134.91,135.15,134.23,134.97,45414.0,129.3082,129.5383,128.6565,129.3657,45414.0
2020-09-11 15:30:00,135.04,135.57,134.9,135.18,120756.0,129.4328,129.9408,129.2986,129.567,120756.0
2020-09-14 09:30:00,136.26,136.63,135.01,135.01,17122.0,130.6022,130.9568,129.4041,129.4041,17122.0
2020-09-14 10:00:00,135.25,135.44,133.6,133.71,38317.0,129.6341,129.8162,128.0526,128.158,38317.0
2020-09-14 10:30:00,133.48,133.68,132.33,132.59,62631.0,127.9376,128.1293,126.8353,127.0845,62631.0
2020-09-14 11:00:00,132.62,132.79,131.34,131.64,43835.0,127.1133,127.2762,125.8865,126.174,43835.0
2020-09-14 11:30:00,131.62,132.3,131.36,132.08,75087.0,126.1548,126.8066,125.9056,126.5957,75087.0
2020-09-14 12:00:00,132.07,132.28,131.72,131.72,20158.0,126.5861,126.7874,126.2507,126.2507,20158.0
2020-09-14 12:30:00,131.78,132.31,131.75,132.17,36560.0,126.3082,126.8162,126.2794,126.682,36560.0
2020-09-14 13:00:00,132.15,132.36,131.48,131.52,16627.0,126.6628,126.8641,126.0206,126.059,16627.0
2020-09-14 13:30:00,131.59,131.62,131.31,131.56,15887.0,126.1261,126.1548,125.8577,126.0973,15887.0
2020-09-14 14:00:00,131.53,131.85,131.24,131.28,18915.0,126.0686,126.3753,125.7906,125.8289,18915.0
2020-09-14 14:30:00,131.27,131.77,131.25,131.54,63595.0,125.8194,126.2986,125.8002,126.0781,63595.0
2020-09-14 15:00:00,131.5,131.61,131.03,131.33,37171.0,126.0398,126.1452,125.5893,125.8769,37171.0
2020-09-14 15:30:00,131.35,132.61,131.24,132.02,71525.0,125.896,127.1037,125.7906,126.5382,71525.0
2020-09-15 09:30:00,132.18,132.94,131.27,132.66,68134.0,126.6916,127.42,125.8194,127.1516,68134.0
2020-09-15 10:00:00,132.69,133.1,131.8,132.13,40379.0,127.1804,127.5734,126.3274,126.6436,40379.0
2020-09-15 10:30:00,132.18,133.71,132.17,133.69,36869.0,126.6916,128.158,126.682,128.1389,36869.0
2020-09-15 11:00:00,133.69,133.77,132.78,132.83,36205.0,128.1389,128.2156,127.2667,127.3146,36205.0
2020-09-15 11:30:00,132.85,133.29,132.64,133.0,18755.0,127.3338,127.7555,127.1325,127.4775,18755.0
2020-09-15 12:00:00,133.04,133.07,132.54,132.54,11075.0,127.5159,127.5446,127.0366,127.0366,11075.0
2020-09-15 12:30:00,132.59,133.07,132.42,132.97,20371.0,127.0845,127.5446,126.9216,127.4488,20371.0
2020-09-15 13:00:00,133.04,133.29,133.02,133.13,9432.0,127.5159,127.7555,127.4967,127.6021,9432.0
2020-09-15 13:30:00,133.14,133.54,133.1,133.32,11150.0,127.6117,127.9951,127.5734,127.7842,11150.0
2020-09-15 14:00:00,133.33,133.61,133.25,133.4,21190.0,127.7938,128.0622,127.7171,127.8609,21190.0
2020-09-15 14:30:00,133.37,133.47,133.26,133.47,16464.0,127.8322,127.928,127.7267,127.928,16464.0
2020-09-15 15:00:00,133.43,133.56,133.21,133.21,23393.0,127.8897,128.0143,127.6788,127.6788,23393.0
2020-09-15 15:30:00,133.23,133.36,132.72,133.1,83378.0,127.698,127.8226,127.2092,127.5734,83378.0
2020-09-16 09:30:00,133.78,134.2,133.19,133.36,19220.0,128.2251,128.6277,127.6596,127.8226,19220.0
2020-09-16 10:00:00,133.5,133.51,132.14,132.24,21482.0,127.9568,127.9663,126.6532,126.7491,21482.0
2020-09-16 10:30:00,132.21,132.38,131.43,131.43,22119.0,126.7203,126.8833,125.9727,125.9727,22119.0
2020-09-16 11:00:00,131.45,132.03,131.45,131.94,18928.0,125.9919,126.5478,125.9919,126.4615,18928.0
2020-09-16 11:30:00,132.05,132.05,131.4,131.55,13617.0,126.567,126.567,125.944,126.0877,13617.0
2020-09-16 12:00:00,131.65,131.97,131.58,131.97,14991.0,126.1836,126.4903,126.1165,126.4903,14991.0
2020-09-16 12:30:00,131.97,132.79,131.91,132.57,25101.0,126.4903,127.2762,126.4328,127.0654,25101.0
2020-09-16 13:00:00,132.47,132.51,131.76,131.83,15888.0,126.9695,127.0079,126.289,126.3561,15888.0
2020-09-16 13:30:00,131.83,132.03,131.74,131.93,12823.0,126.3561,126.5478,126.2698,126.452,12823.0
2020-09-16 14:00:00,132.04,132.66,132.01,132.38,34412.0,126.5574,127.1516,126.5286,126.8833,34412.0
2020-09-16 14:30:00,132.39,132.61,132.05,132.31,37402.0,126.8929,127.1037,126.567,126.8162,37402.0
2020-09-16 15:00:00,132.35,132.54,131.78,131.92,40995.0,126.8545,127.0366,126.3082,126.4424,40995.0
2020-09-16 15:30:00,131.91,132.15,131.37,131.48,102497.0,126.4328,126.6628,125.9152,126.0206,102497.0
2020-09-17 09:30:00,130.16,132.14,128.14,131.75,35533.0,124.7554,126.6532,122.8193,126.2794,35533.0
2020-09-17 10:00:00,131.87,132.71,131.37,132.71,15853.0,126.3944,127.1996,125.9152,127.1996,15853.0
2020-09-17 10:30:00,132.7,133.81,132.54,133.66,22926.0,127.19,128.2539,127.0366,128.1101,22926.0
2020-09-17 11:00:00,133.7,134.2,133.69,133.87,18192.0,128.1485,128.6277,128.1389,128.3114,18192.0
2020-09-17 11:30:00,133.81,134.01,133.62,133.83,12764.0,128.2539,128.4456,128.0718,128.2731,12764.0
2020-09-17 12:00:00,133.76,134.05,133.16,133.48,18013.0,128.206,128.4839,127.6309,127.9376,18013.0
2020-09-17 12:30:00,133.48,133.84,133.38,133.77,26241.0,127.9376,128.2826,127.8417,128.2156,26241.0
2020-09-17 13:00:00,133.84,133.91,133.3,133.37,30736.0,128.2826,128.3497,127.7651,127.8322,30736.0
2020-09-17 13:30:00,133.36,133.61,133.26,133.41,19002.0,127.8226,128.0622,127.7267,127.8705,19002.0
2020-09-17 14:00:00,133.38,133.82,133.38,133.5,17522.0,127.8417,128.2635,127.8417,127.9568,17522.0
2020-09-17 14:30:00,133.48,133.54,133.08,133.14,23696.0,127.9376,127.9951,127.5542,127.6117,23696.0
2020-09-17 15:00:00,133.21,133.81,132.95,133.44,28470.0,127.6788,128.2539,127.4296,127.8993,28470.0
2020-09-17 15:30:00,133.42,134.49,133.38,134.45,99024.0,127.8801,128.9057,127.8417,128.8673,99024.0
2020-09-18 09:30:00,133.3,133.85,132.34,133.34,160999.0,127.7651,128.2922,126.8449,127.8034,160999.0
2020-09-18 10:00:00,133.25,134.27,133.22,133.79,54719.0,127.7171,128.6948,127.6884,128.2347,54719.0
2020-09-18 10:30:00,133.91,133.91,132.94,133.59,26278.0,128.3497,128.3497,127.42,128.043,26278.0
2020-09-18 11:00:00,133.5,133.65,133.16,133.43,29543.0,127.9568,128.1005,127.6309,127.8897,29543.0
2020-09-18 11:30:00,133.5,133.5,131.46,131.46,39643.0,127.9568,127.9568,126.0015,126.0015,39643.0
2020-09-18 12:00:00,131.43,131.48,130.22,130.47,43502.0,125.9727,126.0206,124.813,125.0526,43502.0
2020-09-18 12:30:00,130.56,130.63,129.51,130.09,42725.0,125.1388,125.2059,124.1324,124.6884,42725.0
2020-09-18 13:00:00,129.94,131.38,129.94,131.05,26602.0,124.5446,125.9248,124.5446,125.6085,26602.0
2020-09-18 13:30:00,130.93,131.8,130.56,131.49,25211.0,125.4935,126.3274,125.1388,126.0302,25211.0
2020-09-18 14:00:00,131.38,131.71,131.27,131.61,15600.0,125.9248,126.2411,125.8194,126.1452,15600.0
2020-09-18 14:30:00,131.57,131.71,131.34,131.58,9931.0,126.1069,126.2411,125.8865,126.1165,9931.0
2020-09-18 15:00:00,131.61,131.95,131.56,131.95,14475.0,126.1452,126.4711,126.0973,126.4711,14475.0
2020-09-18 15:30:00,131.94,132.0,131.16,131.52,98339.0,126.4615,126.519,125.7139,126.059,98339.0
2020-09-21 09:30:00,130.26,130.33,128.9,130.04,41044.0,124.8513,124.9184,123.5478,124.6404,41044.0
2020-09-21 10:00:00,129.93,129.93,128.25,128.75,16552.0,124.535,124.535,122.9248,123.404,16552.0
2020-09-21 10:30:00,128.73,129.64,128.38,129.54,25392.0,123.3848,124.257,123.0494,124.1612,25392.0
2020-09-21 11:00:00,129.49,130.01,128.97,129.37,18429.0,124.1133,124.6117,123.6149,123.9983,18429.0
2020-09-21 11:30:00,129.34,130.44,129.16,130.42,24100.0,123.9695,125.0238,123.797,125.0047,24100.0
2020-09-21 12:00:00,130.42,130.45,129.55,129.74,21845.0,125.0047,125.0334,124.1708,124.3529,21845.0
2020-09-21 12:30:00,129.61,129.82,128.71,128.84,11549.0,124.2283,124.4296,123.3657,123.4903,11549.0
2020-09-21 13:00:00,128.9,129.3,128.65,129.22,16451.0,123.5478,123.9312,123.3081,123.8545,16451.0
2020-09-21 13:30:00,129.17,129.3,128.96,129.18,13154.0,123.8066,123.9312,123.6053,123.8161,13154.0
2020-09-21 14:00:00,129.33,129.55,129.14,129.51,20028.0,123.9599,124.1708,123.7778,124.1324,20028.0
2020-09-21 14:30:00,129.5,129.51,129.04,129.46,20277.0,124.1229,124.1324,123.682,124.0845,20277.0
2020-09-21 15:00:00,129.46,130.66,129.41,130.59,30640.0,124.0845,125.2347,124.0366,125.1676,30640.0
2020-09-21 15:30:00,130.61,131.62,130.37,131.23,179584.0,125.1868,126.1548,124.9567,125.781,179584.0
2020-09-22 09:30:00,130.74,132.09,129.72,130.34,49203.0,125.3114,126.6053,124.3337,124.928,49203.0
2020-09-22 10:00:00,130.4,130.73,129.51,129.84,55173.0,124.9855,125.3018,124.1324,124.4487,55173.0
2020-09-22 10:30:00,129.86,129.92,128.9,128.91,72188.0,124.4679,124.5254,123.5478,123.5574,72188.0
2020-09-22 11:00:00,129.0,129.14,128.4,128.59,84373.0,123.6436,123.7778,123.0685,123.2506,84373.0
2020-09-22 11:30:00,128.65,129.67,128.25,129.67,52455.0,123.3081,124.2858,122.9248,124.2858,52455.0
2020-09-22 12:00:00,129.61,129.7,129.0,129.47,197393.0,124.2283,124.3145,123.6436,124.0941,197393.0
2020-09-22 12:30:00,129.6,129.71,129.36,129.44,16306.0,124.2187,124.3241,123.9887,124.0653,16306.0
2020-09-22 13:00:00,129.31,129.82,129.14,129.82,22794.0,123.9407,124.4296,123.7778,124.4296,22794.0
2020-09-22 13:30:00,129.78,129.95,129.59,129.62,13541.0,124.3912,124.5542,124.2091,124.2379,13541.0
2020-09-22 14:00:00,129.66,129.72,129.02,129.16,36453.0,124.2762,124.3337,123.6628,123.797,36453.0
2020-09-22 14:30:00,129.23,129.36,128.97,129.09,16746.0,123.8641,123.9887,123.6149,123.7299,16746.0
2020-09-22 15:00:00,129.07,129.43,128.89,129.05,25360.0,123.7107,124.0558,123.5382,123.6915,25360.0
2020-09-22 15:30:00,129.06,129.25,128.81,128.93,109642.0,123.7011,123.8832,123.4615,123.5765,109642.0
2020-09-23 09:30:00,129.3,130.85,128.63,130.81,41116.0,123.9312,125.4168,123.289,125.3785,41116.0
2020-09-23 10:00:00,130.87,130.87,130.1,130.55,14937.0,125.436,125.436,124.6979,125.1293,14937.0
2020-09-23 10:30:00,130.52,130.93,129.98,130.41,24168.0,125.1005,125.4935,124.5829,124.9951,24168.0
2020-09-23 11:00:00,130.33,130.6,129.88,130.05,14400.0,124.9184,125.1772,124.4871,124.65,14400.0
2020-09-23 11:30:00,129.98,130.18,129.84,129.91,7084.0,124.5829,124.7746,124.4487,124.5158,7084.0
2020-09-23 12:00:00,129.83,130.26,129.74,130.12,21052.0,124.4392,124.8513,124.3529,124.7171,21052.0
2020-09-23 12:30:00,130.04,130.79,129.91,130.71,19096.0,124.6404,125.3593,124.5158,125.2826,19096.0
2020-09-23 13:00:00,130.71,131.09,130.64,130.65,33153.0,125.2826,125.6468,125.2155,125.2251,33153.0
2020-09-23 13:30:00,130.63,131.04,130.5,130.5,32418.0,125.2059,125.5989,125.0813,125.0813,32418.0
2020-09-23 14:00:00,130.44,130.61,129.1,129.16,15857.0,125.0238,125.1868,123.7395,123.797,15857.0
2020-09-23 14:30:00,129.15,129.26,128.5,128.66,22636.0,123.7874,123.8928,123.1644,123.3177,22636.0
2020-09-23 15:00:00,128.61,129.32,128.46,129.32,19799.0,123.2698,123.9503,123.126,123.9503,19799.0
2020-09-23 15:30:00,129.36,129.82,129.03,129.63,127051.0,123.9887,124.4296,123.6724,124.2475,127051.0
2020-09-24 09:30:00,130.44,130.54,128.63,130.05,13566.0,125.0238,125.1197,123.289,124.65,13566.0
2020-09-24 10:00:00,130.46,131.42,130.09,130.5,13137.0,125.043,125.9631,124.6884,125.0813,13137.0
2020-09-24 10:30:00,130.5,130.65,130.02,130.37,18500.0,125.0813,125.2251,124.6213,124.9567,18500.0
2020-09-24 11:00:00,130.28,130.48,129.94,130.22,19496.0,124.8705,125.0622,124.5446,124.813,19496.0
2020-09-24 11:30:00,130.2,130.99,130.15,130.91,10925.0,124.7938,125.551,124.7459,125.4743,10925.0
2020-09-24 12:00:00,131.08,131.35,130.95,131.14,9736.0,125.6372,125.896,125.5126,125.6948,9736.0
2020-09-24 12:30:00,131.12,131.22,130.56,131.22,9610.0,125.6756,125.7714,125.1388,125.7714,9610.0
2020-09-24 13:00:00,131.34,132.01,131.24,131.9,10187.0,125.8865,126.5286,125.7906,126.4232,10187.0
2020-09-24 13:30:00,131.92,132.18,131.73,131.73,7643.0,126.4424,126.6916,126.2603,126.2603,7643.0
2020-09-24 14:00:00,131.78,131.82,131.09,131.19,12248.0,126.3082,126.3465,125.6468,125.7427,12248.0
2020-09-24 14:30:00,131.1,131.57,130.84,130.9,10847.0,125.6564,126.1069,125.4072,125.4647,10847.0
2020-09-24 15:00:00,130.72,130.85,130.34,130.57,15168.0,125.2922,125.4168,124.928,125.1484,15168.0
2020-09-24 15:30:00,130.55,131.02,130.06,130.79,47261.0,125.1293,125.5797,124.6596,125.3593,47261.0
2020-09-25 09:30:00,129.94,131.0,129.51,130.83,93963.0,124.5446,125.5606,124.1324,125.3976,93963.0
2020-09-25 10:00:00,130.79,130.84,129.78,130.7,19686.0,125.3593,125.4072,124.3912,125.273,19686.0
2020-09-25 10:30:00,130.75,131.05,130.11,130.69,27657.0,125.321,125.6085,124.7075,125.2634,27657.0
2020-09-25 11:00:00,130.69,131.01,130.57,130.66,16252.0,125.2634,125.5702,125.1484,125.2347,16252.0
2020-09-25 11:30:00,130.56,130.67,129.94,129.99,6157.0,125.1388,125.2443,124.5446,124.5925,6157.0
2020-09-25 12:00:00,129.89,130.25,129.83,129.87,8525.0,124.4967,124.8417,124.4392,124.4775,8525.0
2020-09-25 12:30:00,129.96,130.54,129.72,130.3,18651.0,124.5638,125.1197,124.3337,124.8896,18651.0
2020-09-25 13:00:00,130.29,130.7,130.14,130.7,19615.0,124.8801,125.273,124.7363,125.273,19615.0
2020-09-25 13:30:00,130.71,130.84,130.41,130.61,13717.0,125.2826,125.4072,124.9951,125.1868,13717.0
2020-09-25 14:00:00,130.6,130.67,130.29,130.33,25137.0,125.1772,125.2443,124.8801,124.9184,25137.0
2020-09-25 14:30:00,130.29,130.32,129.79,129.93,21806.0,124.8801,124.9088,124.4008,124.535,21806.0
2020-09-25 15:00:00,129.97,130.23,129.9,129.9,33387.0,124.5733,124.8225,124.5062,124.5062,33387.0
2020-09-25 15:30:00,129.88,129.93,129.13,129.28,103817.0,124.4871,124.535,123.7682,123.912,103817.0
2020-09-28 09:30:00,130.26,131.19,130.08,130.45,29033.0,124.8513,125.7427,124.6788,125.0334,29033.0
2020-09-28 10:00:00,130.63,130.69,129.98,130.31,24346.0,125.2059,125.2634,124.5829,124.8992,24346.0
2020-09-28 10:30:00,130.42,130.87,129.95,130.15,20867.0,125.0047,125.436,124.5542,124.7459,20867.0
2020-09-28 11:00:00,130.2,130.7,130.07,130.62,12352.0,124.7938,125.273,124.6692,125.1963,12352.0
2020-09-28 11:30:00,130.55,130.75,130.27,130.37,12100.0,125.1293,125.321,124.8609,124.9567,12100.0
2020-09-28 12:00:00,130.36,130.66,130.36,130.43,12069.0,124.9471,125.2347,124.9471,125.0142,12069.0
2020-09-28 12:30:00,130.45,130.81,130.4,130.67,15650.0,125.0334,125.3785,124.9855,125.2443,15650.0
2020-09-28 13:00:00,130.69,131.04,130.65,130.98,15501.0,125.2634,125.5989,125.2251,125.5414,15501.0
2020-09-28 13:30:00,130.96,131.28,130.89,131.25,11833.0,125.5222,125.8289,125.4551,125.8002,11833.0
2020-09-28 14:00:00,131.24,131.54,131.13,131.33,17192.0,125.7906,126.0781,125.6852,125.8769,17192.0
2020-09-28 14:30:00,131.37,131.48,130.9,130.96,14015.0,125.9152,126.0206,125.4647,125.5222,14015.0
2020-09-28 15:00:00,130.93,130.96,130.55,130.77,31893.0,125.4935,125.5222,125.1293,125.3401,31893.0
2020-09-28 15:30:00,130.78,130.92,130.39,130.55,74330.0,125.3497,125.4839,124.9759,125.1293,74330.0
2020-09-29 09:30:00,130.52,131.21,130.12,130.94,19678.0,125.1005,125.7619,124.7171,125.5031,19678.0
2020-09-29 10:00:00,130.98,131.11,130.36,130.86,17685.0,125.5414,125.666,124.9471,125.4264,17685.0
2020-09-29 10:30:00,130.85,130.86,130.21,130.21,9431.0,125.4168,125.4264,124.8034,124.8034,9431.0
2020-09-29 11:00:00,130.18,130.41,130.02,130.02,8343.0,124.7746,124.9951,124.6213,124.6213,8343.0
2020-09-29 11:30:00,130.07,130.11,129.33,129.33,5334.0,124.6692,124.7075,123.9599,123.9599,5334.0
2020-09-29 12:00:00,129.17,129.23,128.69,128.89,7800.0,123.8066,123.8641,123.3465,123.5382,7800.0
2020-09-29 12:30:00,128.9,129.2,128.84,129.06,12265.0,123.5478,123.8353,123.4903,123.7011,12265.0
2020-09-29 13:00:00,129.12,129.17,128.63,128.81,11387.0,123.7586,123.8066,123.289,123.4615,11387.0
2020-09-29 13:30:00,128.79,129.14,128.73,129.01,11871.0,123.4423,123.7778,123.3848,123.6532,11871.0
2020-09-29 14:00:00,128.96,129.61,128.96,129.5,16922.0,123.6053,124.2283,123.6053,124.1229,16922.0
2020-09-29 14:30:00,129.5,129.66,129.08,129.08,16450.0,124.1229,124.2762,123.7203,123.7203,16450.0
2020-09-29 15:00:00,129.1,129.16,128.74,128.82,23280.0,123.7395,123.797,123.3944,123.4711,23280.0
2020-09-29 15:30:00,128.81,128.97,128.57,128.57,59558.0,123.4615,123.6149,123.2315,123.2315,59558.0
2020-09-30 09:30:00,129.12,129.45,127.77,128.04,32769.0,123.7586,124.0749,122.4647,122.7235,32769.0
2020-09-30 10:00:00,128.26,129.14,128.07,128.94,16427.0,122.9343,123.7778,122.7522,123.5861,16427.0
2020-09-30 10:30:00,129.05,129.47,128.89,128.92,12930.0,123.6915,124.0941,123.5382,123.5669,12930.0
2020-09-30 11:00:00,128.92,129.15,128.53,128.88,15075.0,123.5669,123.7874,123.1931,123.5286,15075.0
2020-09-30 11:30:00,128.92,128.92,128.38,128.43,12780.0,123.5669,123.5669,123.0494,123.0973,12780.0
2020-09-30 12:00:00,128.44,128.55,128.18,128.18,28558.0,123.1069,123.2123,122.8577,122.8577,28558.0
2020-09-30 12:30:00,128.21,128.35,128.05,128.13,12878.0,122.8864,123.0206,122.7331,122.8097,12878.0
2020-09-30 13:00:00,128.14,128.19,127.51,127.73,21326.0,122.8193,122.8672,122.2155,122.4263,21326.0
2020-09-30 13:30:00,127.72,127.96,127.67,127.71,16284.0,122.4168,122.6468,122.3688,122.4072,16284.0
2020-09-30 14:00:00,127.73,128.13,127.13,127.44,16990.0,122.4263,122.8097,121.8513,122.1484,16990.0
2020-09-30 14:30:00,127.37,127.41,126.08,126.55,19543.0,122.0813,122.1196,120.8449,121.2953,19543.0
2020-09-30 15:00:00,126.5,126.52,125.31,125.77,42315.0,121.2474,121.2666,120.1068,120.5477,42315.0
2020-09-30 15:30:00,125.75,126.7,125.5,126.39,131042.0,120.5286,121.4391,120.2889,121.142,131042.0
2020-10-01 09:30:00,126.67,127.26,126.01,126.5,24037.0,121.4104,121.9759,120.7778,121.2474,24037.0
2020-10-01 10:00:00,126.31,126.8,126.05,126.5,14710.0,121.0653,121.535,120.8161,121.2474,14710.0
2020-10-01 10:30:00,126.47,127.35,126.23,126.36,58372.0,121.2187,122.0621,120.9886,121.1132,58372.0
2020-10-01 11:00:00,126.65,126.74,126.13,126.59,15231.0,121.3912,121.4775,120.8928,121.3337,15231.0
2020-10-01 11:30:00,126.59,126.78,126.42,126.68,14436.0,121.3337,121.5158,121.1707,121.4199,14436.0
2020-10-01 12:00:00,126.72,127.06,126.43,127.06,19099.0,121.4583,121.7842,121.1803,121.7842,19099.0
2020-10-01 12:30:00,127.07,127.12,126.8,126.95,19926.0,121.7938,121.8417,121.535,121.6787,19926.0
2020-10-01 13:00:00,126.94,126.94,126.12,126.13,16472.0,121.6692,121.6692,120.8832,120.8928,16472.0
2020-10-01 13:30:00,126.13,126.14,125.5,125.57,16606.0,120.8928,120.9024,120.2889,120.356,16606.0
2020-10-01 14:00:00,125.63,125.76,124.47,124.98,29393.0,120.4135,120.5381,119.3017,119.7905,29393.0
2020-10-01 14:30:00,125.09,125.39,124.94,125.33,28050.0,119.896,120.1835,119.7522,120.126,28050.0
2020-10-01 15:00:00,125.29,125.48,124.77,124.98,51241.0,120.0877,120.2698,119.5893,119.7905,51241.0
2020-10-01 15:30:00,124.98,125.19,124.5,125.17,84037.0,119.7905,119.9918,119.3305,119.9726,84037.0
2020-10-02 09:30:00,124.82,126.56,124.3,126.46,91008.0,119.6372,121.3049,119.1388,121.2091,91008.0
2020-10-02 10:00:00,126.56,126.96,125.69,126.77,32599.0,121.3049,121.6883,120.4711,121.5062,32599.0
2020-10-02 10:30:00,126.68,126.83,126.17,126.48,84544.0,121.4199,121.5637,120.9311,121.2283,84544.0
2020-10-02 11:00:00,126.41,127.33,126.41,126.98,30931.0,121.1612,122.043,121.1612,121.7075,30931.0
2020-10-02 11:30:00,126.92,126.92,126.06,126.42,19608.0,121.65,121.65,120.8257,121.1707,19608.0
2020-10-02 12:00:00,126.35,127.88,126.32,127.29,42113.0,121.1036,122.5701,121.0749,122.0046,42113.0
2020-10-02 12:30:00,127.33,127.73,127.0,127.27,41807.0,122.043,122.4263,121.7267,121.9854,41807.0
2020-10-02 13:00:00,127.17,128.14,127.09,127.77,25563.0,121.8896,122.8193,121.8129,122.4647,25563.0
2020-10-02 13:30:00,127.67,127.84,127.0,127.0,14019.0,122.3688,122.5318,121.7267,121.7267,14019.0
2020-10-02 14:00:00,126.98,127.97,126.98,127.9,28228.0,121.7075,122.6564,121.7075,122.5893,28228.0
2020-10-02 14:30:00,127.84,128.35,127.64,128.19,118060.0,122.5318,123.0206,122.3401,122.8672,118060.0
2020-10-02 15:00:00,128.24,128.24,127.36,127.92,51781.0,122.9152,122.9152,122.0717,122.6085,51781.0
2020-10-02 15:30:00,127.88,128.06,127.39,127.48,149416.0,122.5701,122.7426,122.1005,122.1867,149416.0
2020-10-05 09:30:00,127.99,130.53,127.67,130.53,108700.0,122.6756,125.1101,122.3688,125.1101,108700.0
2020-10-05 10:00:00,130.64,131.35,130.29,130.72,159962.0,125.2155,125.896,124.8801,125.2922,159962.0
2020-10-05 10:30:00,130.71,131.06,130.52,130.69,46943.0,125.2826,125.6181,125.1005,125.2634,46943.0
2020-10-05 11:00:00,130.66,130.66,129.6,129.77,42568.0,125.2347,125.2347,124.2187,124.3816,42568.0
2020-10-05 11:30:00,129.68,130.11,129.36,130.07,24860.0,124.2954,124.7075,123.9887,124.6692,24860.0
2020-10-05 12:00:00,130.12,130.5,130.07,130.19,19852.0,124.7171,125.0813,124.6692,124.7842,19852.0
2020-10-05 12:30:00,130.17,130.79,130.16,130.59,21266.0,124.765,125.3593,124.7554,125.1676,21266.0
2020-10-05 13:00:00,130.66,130.69,130.24,130.53,13636.0,125.2347,125.2634,124.8321,125.1101,13636.0
2020-10-05 13:30:00,130.48,130.88,130.43,130.65,81813.0,125.0622,125.4456,125.0142,125.2251,81813.0
2020-10-05 14:00:00,130.65,131.02,130.56,130.73,55334.0,125.2251,125.5797,125.1388,125.3018,55334.0
2020-10-05 14:30:00,130.8,130.94,130.5,130.72,62319.0,125.3689,125.5031,125.0813,125.2922,62319.0
2020-10-05 15:00:00,130.71,131.23,130.57,130.97,182335.0,125.2826,125.781,125.1484,125.5318,182335.0
2020-10-05 15:30:00,130.91,131.03,130.34,130.6,182569.0,125.4743,125.5893,124.928,125.1772,182569.0
2020-10-06 09:30:00,131.05,131.05,129.48,130.45,38062.0,125.6085,125.6085,124.1037,125.0334,38062.0
2020-10-06 10:00:00,130.5,131.98,130.49,131.98,28402.0,125.0813,126.4999,125.0717,126.4999,28402.0
2020-10-06 10:30:00,131.98,132.13,131.45,132.0,63206.0,126.4999,126.6436,125.9919,126.519,63206.0
2020-10-06 11:00:00,132.02,132.32,131.92,131.98,31005.0,126.5382,126.8258,126.4424,126.4999,31005.0
2020-10-06 11:30:00,131.98,132.45,131.84,132.37,39159.0,126.4999,126.9504,126.3657,126.8737,39159.0
2020-10-06 12:00:00,132.37,132.61,132.26,132.41,15949.0,126.8737,127.1037,126.7683,126.912,15949.0
2020-10-06 12:30:00,132.45,132.5,131.99,132.09,14706.0,126.9504,126.9983,126.5095,126.6053,14706.0
2020-10-06 13:00:00,132.09,132.53,132.02,132.47,12367.0,126.6053,127.027,126.5382,126.9695,12367.0
2020-10-06 13:30:00,132.49,132.83,132.36,132.55,63757.0,126.9887,127.3146,126.8641,127.0462,63757.0
2020-10-06 14:00:00,132.53,132.58,132.27,132.4,12507.0,127.027,127.075,126.7778,126.9024,12507.0
2020-10-06 14:30:00,132.44,132.56,130.5,131.05,29920.0,126.9408,127.0558,125.0813,125.6085,29920.0
2020-10-06 15:00:00,130.89,131.04,130.34,131.02,27132.0,125.4551,125.5989,124.928,125.5797,27132.0
2020-10-06 15:30:00,131.05,131.49,130.25,130.45,66871.0,125.6085,126.0302,124.8417,125.0334,66871.0
2020-10-07 09:30:00,130.99,133.08,130.99,132.96,30586.0,125.551,127.5542,125.551,127.4392,30586.0
2020-10-07 10:00:00,133.06,133.59,132.81,133.58,38505.0,127.535,128.043,127.2954,128.0334,38505.0
2020-10-07 10:30:00,133.64,134.27,133.56,133.88,21853.0,128.091,128.6948,128.0143,128.321,21853.0
2020-10-07 11:00:00,133.88,134.07,133.15,133.22,15792.0,128.321,128.5031,127.6213,127.6884,15792.0
2020-10-07 11:30:00,133.28,133.45,132.91,133.1,16175.0,127.7459,127.9088,127.3913,127.5734,16175.0
2020-10-07 12:00:00,133.15,133.31,132.85,133.01,28746.0,127.6213,127.7747,127.3338,127.4871,28746.0
2020-10-07 12:30:00,133.02,133.27,132.75,132.79,14438.0,127.4967,127.7363,127.2379,127.2762,14438.0
2020-10-07 13:00:00,132.86,133.09,132.56,132.93,14318.0,127.3433,127.5638,127.0558,127.4104,14318.0
2020-10-07 13:30:00,132.98,133.25,132.79,133.19,17553.0,127.4584,127.7171,127.2762,127.6596,17553.0
2020-10-07 14:00:00,133.25,133.44,133.1,133.44,20834.0,127.7171,127.8993,127.5734,127.8993,20834.0
2020-10-07 14:30:00,133.49,133.89,133.45,133.74,19923.0,127.9472,128.3306,127.9088,128.1868,19923.0
2020-10-07 15:00:00,133.69,133.73,133.05,133.22,26295.0,128.1389,128.1772,127.5254,127.6884,26295.0
2020-10-07 15:30:00,133.21,133.22,132.43,132.57,97707.0,127.6788,127.6884,126.9312,127.0654,97707.0
2020-10-08 09:30:00,133.66,134.72,133.49,134.72,22702.0,128.1101,129.1261,127.9472,129.1261,22702.0
2020-10-08 10:00:00,134.7,135.11,134.36,134.85,24938.0,129.1069,129.4999,128.7811,129.2507,24938.0
2020-10-08 10:30:00,134.92,135.35,134.35,134.4,21629.0,129.3178,129.7299,128.7715,128.8194,21629.0
2020-10-08 11:00:00,134.4,134.91,134.08,134.31,17458.0,128.8194,129.3082,128.5127,128.7331,17458.0
2020-10-08 11:30:00,134.2,134.55,133.64,133.97,22690.0,128.6277,128.9632,128.091,128.4072,22690.0
2020-10-08 12:00:00,134.05,134.59,133.91,134.42,16834.0,128.4839,129.0015,128.3497,128.8386,16834.0
2020-10-08 12:30:00,134.38,134.76,134.19,134.38,12581.0,128.8002,129.1644,128.6181,128.8002,12581.0
2020-10-08 13:00:00,134.39,134.5,134.27,134.43,12570.0,128.8098,128.9152,128.6948,128.8481,12570.0
2020-10-08 13:30:00,134.39,135.02,134.32,134.75,18668.0,128.8098,129.4136,128.7427,129.1549,18668.0
2020-10-08 14:00:00,134.78,134.92,134.52,134.52,19576.0,129.1836,129.3178,128.9344,128.9344,19576.0
2020-10-08 14:30:00,134.58,135.42,134.57,135.24,17309.0,128.9919,129.797,128.9823,129.6245,17309.0
2020-10-08 15:00:00,135.27,135.36,135.03,135.32,19068.0,129.6533,129.7395,129.4232,129.7012,19068.0
2020-10-08 15:30:00,135.3,135.53,135.14,135.3,59996.0,129.682,129.9025,129.5287,129.682,59996.0
2020-10-09 09:30:00,135.71,136.08,135.17,135.48,24331.0,130.075,130.4296,129.5574,129.8545,24331.0
2020-10-09 10:00:00,135.53,135.84,135.31,135.37,12127.0,129.9025,130.1996,129.6916,129.7491,12127.0
2020-10-09 10:30:00,135.3,135.55,134.76,134.89,12737.0,129.682,129.9216,129.1644,129.289,12737.0
2020-10-09 11:00:00,134.85,134.85,134.22,134.22,5595.0,129.2507,129.2507,128.6469,128.6469,5595.0
2020-10-09 11:30:00,134.2,135.04,134.05,134.99,22229.0,128.6277,129.4328,128.4839,129.3849,22229.0
2020-10-09 12:00:00,135.0,135.17,134.77,134.77,16964.0,129.3945,129.5574,129.174,129.174,16964.0
2020-10-09 12:30:00,134.81,135.47,134.78,135.33,11470.0,129.2124,129.845,129.1836,129.7108,11470.0
2020-10-09 13:00:00,135.54,135.56,135.09,135.24,11985.0,129.9121,129.9312,129.4807,129.6245,11985.0
2020-10-09 13:30:00,135.3,135.3,134.92,135.26,9741.0,129.682,129.682,129.3178,129.6437,9741.0
2020-10-09 14:00:00,135.18,135.26,134.72,134.79,5955.0,129.567,129.6437,129.1261,129.1932,5955.0
2020-10-09 14:30:00,134.8,135.24,134.8,135.18,11177.0,129.2028,129.6245,129.2028,129.567,11177.0
2020-10-09 15:00:00,135.31,135.48,135.21,135.41,13850.0,129.6916,129.8545,129.5958,129.7875,13850.0
2020-10-09 15:30:00,135.42,135.42,134.92,135.22,36903.0,129.797,129.797,129.3178,129.6053,36903.0
2020-10-12 09:30:00,136.03,137.57,136.03,137.3,44896.0,130.3817,131.8578,130.3817,131.599,44896.0
2020-10-12 10:00:00,137.29,137.33,136.57,136.75,16840.0,131.5894,131.6277,130.8993,131.0718,16840.0
2020-10-12 10:30:00,136.85,137.34,136.64,137.01,15627.0,131.1677,131.6373,130.9664,131.321,15627.0
2020-10-12 11:00:00,137.03,138.18,136.98,138.17,30462.0,131.3402,132.4424,131.2923,132.4329,30462.0
2020-10-12 11:30:00,138.18,138.27,137.85,138.0,14149.0,132.4424,132.5287,132.1261,132.2699,14149.0
2020-10-12 12:00:00,137.94,137.96,137.38,137.67,19015.0,132.2124,132.2316,131.6757,131.9536,19015.0
2020-10-12 12:30:00,137.75,137.75,136.83,136.84,25716.0,132.0303,132.0303,131.1485,131.1581,25716.0
2020-10-12 13:00:00,136.92,137.18,136.51,137.08,19357.0,131.2348,131.484,130.8418,131.3881,19357.0
2020-10-12 13:30:00,137.08,137.25,136.88,137.11,36266.0,131.3881,131.5511,131.1964,131.4169,36266.0
2020-10-12 14:00:00,137.07,137.66,137.07,137.59,25539.0,131.3785,131.944,131.3785,131.8769,25539.0
2020-10-12 14:30:00,137.66,137.75,137.31,137.59,22326.0,131.944,132.0303,131.6086,131.8769,22326.0
2020-10-12 15:00:00,137.6,137.97,137.44,137.77,33272.0,131.8865,132.2412,131.7332,132.0495,33272.0
2020-10-12 15:30:00,137.73,137.98,137.01,137.76,171971.0,132.0111,132.2507,131.321,132.0399,171971.0
2020-10-13 09:30:00,137.0,138.84,137.0,138.22,25380.0,131.3114,133.075,131.3114,132.4808,25380.0
2020-10-13 10:00:00,138.2,139.13,138.06,138.92,26502.0,132.4616,133.353,132.3274,133.1517,26502.0
2020-10-13 10:30:00,139.12,139.32,138.6,139.19,20545.0,133.3434,133.5351,132.845,133.4105,20545.0
2020-10-13 11:00:00,139.18,139.35,138.42,138.53,55682.0,133.4009,133.5639,132.6725,132.7779,55682.0
2020-10-13 11:30:00,138.53,138.71,138.3,138.5,40020.0,132.7779,132.9504,132.5575,132.7492,40020.0
2020-10-13 12:00:00,138.55,139.06,138.55,138.92,25198.0,132.7971,133.2859,132.7971,133.1517,25198.0
2020-10-13 12:30:00,138.94,139.17,138.55,138.86,27784.0,133.1709,133.3913,132.7971,133.0942,27784.0
2020-10-13 13:00:00,138.87,139.22,138.69,139.22,16414.0,133.1038,133.4393,132.9313,133.4393,16414.0
2020-10-13 13:30:00,139.26,139.61,138.96,138.96,20763.0,133.4776,133.8131,133.1901,133.1901,20763.0
2020-10-13 14:00:00,138.94,139.22,138.53,138.53,21027.0,133.1709,133.4393,132.7779,132.7779,21027.0
2020-10-13 14:30:00,138.5,138.61,137.77,137.83,32839.0,132.7492,132.8546,132.0495,132.107,32839.0
2020-10-13 15:00:00,137.82,138.6,137.79,138.52,43845.0,132.0974,132.845,132.0686,132.7683,43845.0
2020-10-13 15:30:00,138.53,138.8,138.39,138.44,129012.0,132.7779,133.0367,132.6437,132.6916,129012.0
2020-10-14 09:30:00,138.84,140.89,138.72,139.88,40673.0,133.075,135.0399,132.96,134.0719,40673.0
2020-10-14 10:00:00,139.88,140.47,139.6,140.21,34614.0,134.0719,134.6374,133.8035,134.3881,34614.0
2020-10-14 10:30:00,140.15,140.38,139.9,140.24,23539.0,134.3306,134.5511,134.091,134.4169,23539.0
2020-10-14 11:00:00,140.23,141.41,140.16,141.25,54406.0,134.4073,135.5383,134.3402,135.385,54406.0
2020-10-14 11:30:00,141.24,141.24,140.1,140.1,28876.0,135.3754,135.3754,134.2827,134.2827,28876.0
2020-10-14 12:00:00,140.18,140.51,140.12,140.38,20902.0,134.3594,134.6757,134.3019,134.5511,20902.0
2020-10-14 12:30:00,140.44,140.65,140.12,140.59,12982.0,134.6086,134.8099,134.3019,134.7524,12982.0
2020-10-14 13:00:00,140.65,141.28,140.6,140.93,18112.0,134.8099,135.4137,134.762,135.0783,18112.0
2020-10-14 13:30:00,141.03,141.03,140.4,140.64,14978.0,135.1741,135.1741,134.5703,134.8003,14978.0
2020-10-14 14:00:00,140.65,140.79,140.06,140.22,16317.0,134.8099,134.9441,134.2444,134.3977,16317.0
2020-10-14 14:30:00,140.17,140.29,139.9,140.17,15813.0,134.3498,134.4648,134.091,134.3498,15813.0
2020-10-14 15:00:00,140.19,140.65,140.13,140.3,27831.0,134.369,134.8099,134.3115,134.4744,27831.0
2020-10-14 15:30:00,140.28,140.71,139.98,140.01,88395.0,134.4552,134.8674,134.1677,134.1965,88395.0
2020-10-15 09:30:00,137.77,140.86,137.77,140.53,51264.0,132.0495,135.0112,132.0495,134.6949,51264.0
2020-10-15 10:00:00,140.67,140.9,139.86,140.46,20517.0,134.829,135.0495,134.0527,134.6278,20517.0
2020-10-15 10:30:00,140.47,141.02,140.16,140.97,19036.0,134.6374,135.1645,134.3402,135.1166,19036.0
2020-10-15 11:00:00,140.94,141.89,140.79,141.71,44207.0,135.0878,135.9984,134.9441,135.8259,44207.0
2020-10-15 11:30:00,141.83,142.37,141.68,142.0,48207.0,135.9409,136.4585,135.7971,136.1038,48207.0
2020-10-15 12:00:00,141.87,141.95,141.4,141.51,50783.0,135.9792,136.0559,135.5287,135.6342,50783.0
2020-10-15 12:30:00,141.51,142.11,140.97,142.06,26957.0,135.6342,136.2093,135.1166,136.1613,26957.0
2020-10-15 13:00:00,142.06,142.6,141.91,142.24,23687.0,136.1613,136.6789,136.0176,136.3339,23687.0
2020-10-15 13:30:00,142.19,142.31,141.81,141.91,20093.0,136.2859,136.401,135.9217,136.0176,20093.0
2020-10-15 14:00:00,141.93,142.34,141.91,142.2,20546.0,136.0367,136.4297,136.0176,136.2955,20546.0
2020-10-15 14:30:00,142.19,142.2,141.75,142.05,27318.0,136.2859,136.2955,135.8642,136.1517,27318.0
2020-10-15 15:00:00,142.05,142.34,141.74,141.98,41058.0,136.1517,136.4297,135.8546,136.0847,41058.0
2020-10-15 15:30:00,141.96,142.36,141.8,141.84,143768.0,136.0655,136.4489,135.9121,135.9505,143768.0
2020-10-16 09:30:00,135.96,137.74,134.2,135.31,355320.0,130.3146,132.0207,128.6277,129.6916,355320.0
2020-10-16 10:00:00,135.42,136.08,131.9,132.11,233285.0,129.797,130.4296,126.4232,126.6245,233285.0
2020-10-16 10:30:00,132.19,132.79,129.71,131.38,420316.0,126.7012,127.2762,124.3241,125.9248,420316.0
2020-10-16 11:00:00,131.18,131.58,129.07,129.36,251175.0,125.7331,126.1165,123.7107,123.9887,251175.0
2020-10-16 11:30:00,129.25,130.72,128.82,130.47,102965.0,123.8832,125.2922,123.4711,125.0526,102965.0
2020-10-16 12:00:00,130.48,130.55,130.06,130.34,93252.0,125.0622,125.1293,124.6596,124.928,93252.0
2020-10-16 12:30:00,130.37,130.42,129.85,130.18,116892.0,124.9567,125.0047,124.4583,124.7746,116892.0
2020-10-16 13:00:00,130.18,130.92,130.14,130.19,88940.0,124.7746,125.4839,124.7363,124.7842,88940.0
2020-10-16 13:30:00,130.2,130.27,128.69,128.85,92614.0,124.7938,124.8609,123.3465,123.4998,92614.0
2020-10-16 14:00:00,128.9,129.85,128.67,129.22,79381.0,123.5478,124.4583,123.3273,123.8545,79381.0
2020-10-16 14:30:00,129.16,129.6,129.09,129.14,68745.0,123.797,124.2187,123.7299,123.7778,68745.0
2020-10-16 15:00:00,129.2,129.2,128.18,128.34,173770.0,123.8353,123.8353,122.8577,123.011,173770.0
2020-10-16 15:30:00,128.33,129.16,127.63,127.95,553605.0,123.0014,123.797,122.3305,122.6372,553605.0
2020-10-19 09:30:00,125.11,127.39,124.56,126.74,209953.0,119.9151,122.1005,119.388,121.4775,209953.0
2020-10-19 10:00:00,126.72,126.96,125.74,126.22,77664.0,121.4583,121.6883,120.519,120.979,77664.0
2020-10-19 10:30:00,126.23,127.54,126.2,127.04,117749.0,120.9886,122.2442,120.9599,121.765,117749.0
2020-10-19 11:00:00,127.06,127.07,126.21,126.45,54448.0,121.7842,121.7938,120.9695,121.1995,54448.0
2020-10-19 11:30:00,126.45,126.71,126.16,126.23,43789.0,121.1995,121.4487,120.9215,120.9886,43789.0
2020-10-19 12:00:00,126.2,126.45,126.02,126.02,54195.0,120.9599,121.1995,120.7874,120.7874,54195.0
2020-10-19 12:30:00,126.01,126.07,125.59,125.61,37028.0,120.7778,120.8353,120.3752,120.3944,37028.0
2020-10-19 13:00:00,125.61,125.91,125.55,125.8,44166.0,120.3944,120.6819,120.3369,120.5765,44166.0
2020-10-19 13:30:00,125.8,125.99,125.64,125.73,40392.0,120.5765,120.7586,120.4231,120.5094,40392.0
2020-10-19 14:00:00,125.73,125.73,124.88,125.12,63748.0,120.5094,120.5094,119.6947,119.9247,63748.0
2020-10-19 14:30:00,125.06,125.07,123.62,123.91,65358.0,119.8672,119.8768,118.487,118.765,65358.0
2020-10-19 15:00:00,123.9,123.95,123.3,123.73,111399.0,118.7554,118.8033,118.1803,118.5924,111399.0
2020-10-19 15:30:00,123.72,124.26,123.64,123.94,209085.0,118.5829,119.1004,118.5062,118.7937,209085.0
2020-10-20 09:30:00,124.62,125.5,124.34,125.48,58001.0,119.4455,120.2889,119.1771,120.2698,58001.0
2020-10-20 10:00:00,125.25,126.11,125.15,125.87,57333.0,120.0493,120.8736,119.9535,120.6436,57333.0
2020-10-20 10:30:00,125.88,126.39,125.34,125.86,35380.0,120.6532,121.142,120.1356,120.634,35380.0
2020-10-20 11:00:00,125.75,125.75,124.8,125.3,26635.0,120.5286,120.5286,119.618,120.0972,26635.0
2020-10-20 11:30:00,125.38,125.65,125.17,125.26,19349.0,120.1739,120.4327,119.9726,120.0589,19349.0
2020-10-20 12:00:00,125.26,125.56,124.09,124.13,30990.0,120.0589,120.3465,118.9375,118.9758,30990.0
2020-10-20 12:30:00,124.07,125.01,124.06,124.62,30092.0,118.9183,119.8193,118.9087,119.4455,30092.0
2020-10-20 13:00:00,124.52,124.59,124.02,124.4,31558.0,119.3496,119.4167,118.8704,119.2346,31558.0
2020-10-20 13:30:00,124.5,124.83,124.21,124.24,37021.0,119.3305,119.6468,119.0525,119.0813,37021.0
2020-10-20 14:00:00,124.27,124.31,123.7,123.7,55085.0,119.11,119.1484,118.5637,118.5637,55085.0
2020-10-20 14:30:00,123.7,123.94,123.58,123.62,26877.0,118.5637,118.7937,118.4487,118.487,26877.0
2020-10-20 15:00:00,123.61,123.72,122.82,123.41,42114.0,118.4774,118.5829,117.7202,118.2857,42114.0
2020-10-20 15:30:00,123.35,123.71,122.89,123.05,158121.0,118.2282,118.5733,117.7873,117.9407,158121.0
2020-10-21 09:30:00,122.87,124.49,122.87,124.21,37283.0,117.7681,119.3209,117.7681,119.0525,37283.0
2020-10-21 10:00:00,124.14,124.59,123.29,123.44,49063.0,118.9854,119.4167,118.1707,118.3145,49063.0
2020-10-21 10:30:00,123.38,123.59,121.99,122.0,50421.0,118.257,118.4583,116.9247,116.9343,50421.0
2020-10-21 11:00:00,122.0,123.37,121.74,123.37,101417.0,116.9343,118.2474,116.6851,118.2474,101417.0
2020-10-21 11:30:00,123.49,124.32,123.21,123.36,94360.0,118.3624,119.1579,118.094,118.2378,94360.0
2020-10-21 12:00:00,123.45,124.1,123.42,124.02,34239.0,118.3241,118.9471,118.2953,118.8704,34239.0
2020-10-21 12:30:00,123.91,123.91,123.44,123.76,25004.0,118.765,118.765,118.3145,118.6212,25004.0
2020-10-21 13:00:00,123.75,124.23,123.55,124.14,23921.0,118.6116,119.0717,118.4199,118.9854,23921.0
2020-10-21 13:30:00,124.29,124.7,123.67,123.89,36366.0,119.1292,119.5222,118.5349,118.7458,36366.0
2020-10-21 14:00:00,123.9,125.5,123.89,125.37,75564.0,118.7554,120.2889,118.7458,120.1643,75564.0
2020-10-21 14:30:00,125.33,125.95,125.28,125.56,42435.0,120.126,120.7203,120.0781,120.3465,42435.0
2020-10-21 15:00:00,125.53,125.75,125.22,125.47,45535.0,120.3177,120.5286,120.0206,120.2602,45535.0
2020-10-21 15:30:00,125.5,125.81,124.9,125.13,162740.0,120.2889,120.5861,119.7139,119.9343,162740.0
2020-10-22 09:30:00,125.08,125.67,123.44,124.49,85838.0,119.8864,120.4519,118.3145,119.3209,85838.0
2020-10-22 10:00:00,124.49,125.81,124.24,125.18,36256.0,119.3209,120.5861,119.0813,119.9822,36256.0
2020-10-22 10:30:00,125.21,125.51,124.66,124.93,50285.0,120.011,120.2985,119.4838,119.7426,50285.0
2020-10-22 11:00:00,124.93,125.16,124.63,125.04,38220.0,119.7426,119.9631,119.4551,119.848,38220.0
2020-10-22 11:30:00,125.1,126.23,125.02,126.1,44203.0,119.9056,120.9886,119.8289,120.864,44203.0
2020-10-22 12:00:00,126.1,126.97,126.07,126.94,42649.0,120.864,121.6979,120.8353,121.6692,42649.0
2020-10-22 12:30:00,126.9,127.58,126.7,126.92,41624.0,121.6308,122.2826,121.4391,121.65,41624.0
2020-10-22 13:00:00,126.88,127.11,126.61,126.85,74381.0,121.6116,121.8321,121.3529,121.5829,74381.0
2020-10-22 13:30:00,126.88,127.39,126.6,127.39,71364.0,121.6116,122.1005,121.3433,122.1005,71364.0
2020-10-22 14:00:00,127.36,127.75,127.25,127.64,33328.0,122.0717,122.4455,121.9663,122.3401,33328.0
2020-10-22 14:30:00,127.65,128.14,127.63,127.73,48666.0,122.3497,122.8193,122.3305,122.4263,48666.0
2020-10-22 15:00:00,127.73,128.26,127.66,127.92,51030.0,122.4263,122.9343,122.3593,122.6085,51030.0
2020-10-22 15:30:00,127.93,127.93,127.11,127.5,147002.0,122.618,122.618,121.8321,122.2059,147002.0
2020-10-23 09:30:00,127.89,129.87,127.25,128.9,58948.0,122.5797,124.4775,121.9663,123.5478,58948.0
2020-10-23 10:00:00,128.87,129.52,128.51,129.01,29924.0,123.519,124.142,123.174,123.6532,29924.0
2020-10-23 10:30:00,129.09,129.09,128.31,128.31,32234.0,123.7299,123.7299,122.9823,122.9823,32234.0
2020-10-23 11:00:00,128.28,128.49,127.31,127.69,24310.0,122.9535,123.1548,122.0238,122.388,24310.0
2020-10-23 11:30:00,127.61,128.15,127.55,127.77,26370.0,122.3113,122.8289,122.2538,122.4647,26370.0
2020-10-23 12:00:00,127.79,128.08,127.44,127.97,53194.0,122.4839,122.7618,122.1484,122.6564,53194.0
2020-10-23 12:30:00,127.97,128.39,127.94,128.18,22459.0,122.6564,123.0589,122.6276,122.8577,22459.0
2020-10-23 13:00:00,128.17,128.53,128.13,128.47,22827.0,122.8481,123.1931,122.8097,123.1356,22827.0
2020-10-23 13:30:00,128.48,128.82,128.23,128.78,20925.0,123.1452,123.4711,122.9056,123.4327,20925.0
2020-10-23 14:00:00,128.84,128.96,128.4,128.87,29735.0,123.4903,123.6053,123.0685,123.519,29735.0
2020-10-23 14:30:00,128.87,129.02,128.68,128.88,22856.0,123.519,123.6628,123.3369,123.5286,22856.0
2020-10-23 15:00:00,128.87,129.24,128.87,129.17,32733.0,123.519,123.8736,123.519,123.8066,32733.0
2020-10-23 15:30:00,129.19,129.39,128.9,128.98,101832.0,123.8257,124.0174,123.5478,123.6244,101832.0
2020-10-26 09:30:00,128.33,128.63,126.53,126.53,37768.0,123.0014,123.289,121.2762,121.2762,37768.0
2020-10-26 10:00:00,126.49,127.05,125.92,126.82,35988.0,121.2378,121.7746,120.6915,121.5541,35988.0
2020-10-26 10:30:00,126.8,126.84,125.74,126.05,20729.0,121.535,121.5733,120.519,120.8161,20729.0
2020-10-26 11:00:00,125.95,126.67,125.86,126.57,33585.0,120.7203,121.4104,120.634,121.3145,33585.0
2020-10-26 11:30:00,126.52,126.67,126.33,126.33,17893.0,121.2666,121.4104,121.0845,121.0845,17893.0
2020-10-26 12:00:00,126.37,126.78,125.84,126.69,39302.0,121.1228,121.5158,120.6148,121.4295,39302.0
2020-10-26 12:30:00,126.62,127.13,126.48,127.13,37768.0,121.3624,121.8513,121.2283,121.8513,37768.0
2020-10-26 13:00:00,127.16,127.21,126.64,126.93,33025.0,121.88,121.9279,121.3816,121.6596,33025.0
2020-10-26 13:30:00,126.95,127.33,126.48,127.27,44769.0,121.6787,122.043,121.2283,121.9854,44769.0
2020-10-26 14:00:00,127.27,127.27,126.63,126.93,20170.0,121.9854,121.9854,121.372,121.6596,20170.0
2020-10-26 14:30:00,126.91,127.43,126.68,127.43,22199.0,121.6404,122.1388,121.4199,122.1388,22199.0
2020-10-26 15:00:00,127.38,127.4,126.75,127.17,37348.0,122.0909,122.1101,121.487,121.8896,37348.0
2020-10-26 15:30:00,127.17,127.53,126.44,127.26,124371.0,121.8896,122.2347,121.1899,121.9759,124371.0
2020-10-27 09:30:00,127.33,127.99,127.2,127.83,16799.0,122.043,122.6756,121.9184,122.5222,16799.0
2020-10-27 10:00:00,127.68,128.43,127.38,128.17,47043.0,122.3784,123.0973,122.0909,122.8481,47043.0
2020-10-27 10:30:00,128.18,129.18,128.13,128.78,32165.0,122.8577,123.8161,122.8097,123.4327,32165.0
2020-10-27 11:00:00,128.69,128.76,128.31,128.32,19002.0,123.3465,123.4136,122.9823,122.9918,19002.0
2020-10-27 11:30:00,128.19,128.28,127.72,128.28,35290.0,122.8672,122.9535,122.4168,122.9535,35290.0
2020-10-27 12:00:00,128.27,128.9,128.12,128.65,28465.0,122.9439,123.5478,122.8002,123.3081,28465.0
2020-10-27 12:30:00,128.63,128.81,128.29,128.34,45755.0,123.289,123.4615,122.9631,123.011,45755.0
2020-10-27 13:00:00,128.27,128.29,127.02,127.23,24348.0,122.9439,122.9631,121.7458,121.9471,24348.0
2020-10-27 13:30:00,127.23,127.45,126.83,127.14,23599.0,121.9471,122.158,121.5637,121.8608,23599.0
2020-10-27 14:00:00,127.07,127.21,126.72,126.73,15625.0,121.7938,121.9279,121.4583,121.4679,15625.0
2020-10-27 14:30:00,126.67,126.77,126.12,126.17,27228.0,121.4104,121.5062,120.8832,120.9311,27228.0
2020-10-27 15:00:00,126.27,126.4,125.92,126.4,57652.0,121.027,121.1516,120.6915,121.1516,57652.0
2020-10-27 15:30:00,126.4,126.61,126.25,126.33,135823.0,121.1516,121.3529,121.0078,121.0845,135823.0
2020-10-28 09:30:00,124.01,125.52,123.43,125.26,75148.0,118.8608,120.3081,118.3049,120.0589,75148.0
2020-10-28 10:00:00,125.08,125.94,124.04,124.19,24483.0,119.8864,120.7107,118.8896,119.0333,24483.0
2020-10-28 10:30:00,124.2,124.5,122.98,123.25,67009.0,119.0429,119.3305,117.8736,118.1324,67009.0
2020-10-28 11:00:00,123.26,123.86,123.16,123.51,26493.0,118.142,118.717,118.0461,118.3816,26493.0
2020-10-28 11:30:00,123.43,123.83,123.17,123.71,24794.0,118.3049,118.6883,118.0557,118.5733,24794.0
2020-10-28 12:00:00,123.54,123.84,123.41,123.63,21214.0,118.4103,118.6979,118.2857,118.4966,21214.0
2020-10-28 12:30:00,123.58,123.61,123.15,123.42,23152.0,118.4487,118.4774,118.0365,118.2953,23152.0
2020-10-28 13:00:00,123.35,123.47,123.05,123.46,31768.0,118.2282,118.3432,117.9407,118.3336,31768.0
2020-10-28 13:30:00,123.53,124.17,123.33,124.17,26903.0,118.4007,119.0142,118.209,119.0142,26903.0
2020-10-28 14:00:00,124.13,124.32,123.84,123.97,24032.0,118.9758,119.1579,118.6979,118.8225,24032.0
2020-10-28 14:30:00,123.97,124.45,123.93,124.23,22871.0,118.8225,119.2825,118.7841,119.0717,22871.0
2020-10-28 15:00:00,124.23,124.6,123.87,124.23,23000.0,119.0717,119.4263,118.7266,119.0717,23000.0
2020-10-28 15:30:00,124.27,124.49,123.35,123.57,160518.0,119.11,119.3209,118.2282,118.4391,160518.0
2020-10-29 09:30:00,123.84,124.12,123.05,123.67,82122.0,118.6979,118.9662,117.9407,118.5349,82122.0
2020-10-29 10:00:00,123.61,123.76,122.89,123.49,39720.0,118.4774,118.6212,117.7873,118.3624,39720.0
2020-10-29 10:30:00,123.58,124.0,123.39,123.93,8668.0,118.4487,118.8512,118.2666,118.7841,8668.0
2020-10-29 11:00:00,123.92,124.05,123.5,123.5,9224.0,118.7745,118.8992,118.372,118.372,9224.0
2020-10-29 11:30:00,123.42,123.6,123.16,123.32,32759.0,118.2953,118.4678,118.0461,118.1995,32759.0
2020-10-29 12:00:00,123.42,123.47,123.0,123.01,24332.0,118.2953,118.3432,117.8927,117.9023,24332.0
2020-10-29 12:30:00,123.08,124.13,123.08,124.07,6650.0,117.9694,118.9758,117.9694,118.9183,6650.0
2020-10-29 13:00:00,124.07,124.08,123.4,123.45,33363.0,118.9183,118.9279,118.2761,118.3241,33363.0
2020-10-29 13:30:00,123.58,123.68,123.2,123.52,28860.0,118.4487,118.5445,118.0844,118.3912,28860.0
2020-10-29 14:00:00,123.54,124.1,123.54,123.83,35336.0,118.4103,118.9471,118.4103,118.6883,35336.0
2020-10-29 14:30:00,123.77,123.8,123.01,123.01,38185.0,118.6308,118.6595,117.9023,117.9023,38185.0
2020-10-29 15:00:00,123.05,123.25,122.44,122.54,38364.0,117.9407,118.1324,117.356,117.4518,38364.0
2020-10-29 15:30:00,122.63,123.24,122.25,122.41,181384.0,117.5381,118.1228,117.1739,117.3272,181384.0
2020-10-30 09:30:00,121.5,123.22,121.17,123.03,29023.0,116.455,118.1036,116.1387,117.9215,29023.0
2020-10-30 10:00:00,123.09,123.75,122.61,122.79,32723.0,117.979,118.6116,117.5189,117.6915,32723.0
2020-10-30 10:30:00,122.89,123.08,121.87,121.94,26634.0,117.7873,117.9694,116.8097,116.8768,26634.0
2020-10-30 11:00:00,121.97,122.59,121.5,121.78,38054.0,116.9055,117.4998,116.455,116.7234,38054.0
2020-10-30 11:30:00,121.72,121.85,120.63,121.07,58833.0,116.6659,116.7905,115.6212,116.0429,58833.0
2020-10-30 12:00:00,121.09,121.46,120.61,121.37,46101.0,116.0621,116.4167,115.602,116.3304,46101.0
2020-10-30 12:30:00,121.29,121.58,120.66,121.02,28471.0,116.2538,116.5317,115.6499,115.995,28471.0
2020-10-30 13:00:00,121.01,121.08,120.53,120.99,27606.0,115.9854,116.0525,115.5253,115.9662,27606.0
2020-10-30 13:30:00,120.83,121.09,120.51,120.86,23473.0,115.8129,116.0621,115.5061,115.8416,23473.0
2020-10-30 14:00:00,120.8,121.2,119.86,119.96,42641.0,115.7841,116.1675,114.8831,114.979,42641.0
2020-10-30 14:30:00,119.9,120.12,119.22,119.99,58454.0,114.9215,115.1323,114.2697,115.0077,58454.0
2020-10-30 15:00:00,119.97,120.83,119.9,120.8,114453.0,114.9886,115.8129,114.9215,115.7841,114453.0
2020-10-30 15:30:00,120.76,121.74,120.36,121.74,277440.0,115.7458,116.6851,115.3624,116.6851,277440.0
2020-11-02 09:30:00,123.03,123.93,121.77,122.52,45568.0,117.9215,118.7841,116.7138,117.4327,45568.0
2020-11-02 10:00:00,122.61,123.85,122.61,123.27,37220.0,117.5189,118.7075,117.5189,118.1515,37220.0
2020-11-02 10:30:00,123.28,123.36,122.53,122.7,16022.0,118.1611,118.2378,117.4423,117.6052,16022.0
2020-11-02 11:00:00,122.6,122.75,121.53,121.53,32622.0,117.5094,117.6531,116.4838,116.4838,32622.0
2020-11-02 11:30:00,121.62,122.5,121.58,122.12,21532.0,116.57,117.4135,116.5317,117.0493,21532.0
2020-11-02 12:00:00,122.12,122.37,121.9,122.22,16784.0,117.0493,117.2889,116.8384,117.1451,16784.0
2020-11-02 12:30:00,122.31,122.31,121.57,121.78,13543.0,117.2314,117.2314,116.5221,116.7234,13543.0
2020-11-02 13:00:00,121.83,121.84,120.38,120.59,40634.0,116.7713,116.7809,115.3815,115.5828,40634.0
2020-11-02 13:30:00,120.57,120.82,120.22,120.38,25719.0,115.5636,115.8033,115.2282,115.3815,25719.0
2020-11-02 14:00:00,120.36,121.25,120.26,121.21,24776.0,115.3624,116.2154,115.2665,116.1771,24776.0
2020-11-02 14:30:00,121.26,121.76,121.22,121.6,37324.0,116.225,116.7042,116.1867,116.5509,37324.0
2020-11-02 15:00:00,121.53,121.66,121.13,121.38,32422.0,116.4838,116.6084,116.1004,116.34,32422.0
2020-11-02 15:30:00,121.43,122.5,121.23,122.43,181423.0,116.3879,117.4135,116.1962,117.3464,181423.0
2020-11-03 09:30:00,123.84,127.59,123.84,127.42,70177.0,118.6979,122.2922,118.6979,122.1292,70177.0
2020-11-03 10:00:00,127.51,128.37,127.22,127.91,35040.0,122.2155,123.0398,121.9375,122.5989,35040.0
2020-11-03 10:30:00,127.92,127.98,126.71,127.68,57158.0,122.6085,122.666,121.4487,122.3784,57158.0
2020-11-03 11:00:00,127.7,128.44,127.39,128.2,79438.0,122.3976,123.1069,122.1005,122.8768,79438.0
2020-11-03 11:30:00,128.22,128.73,127.93,128.33,23888.0,122.896,123.3848,122.618,123.0014,23888.0
2020-11-03 12:00:00,128.61,128.65,128.23,128.54,17859.0,123.2698,123.3081,122.9056,123.2027,17859.0
2020-11-03 12:30:00,128.48,128.53,127.28,127.28,17503.0,123.1452,123.1931,121.995,121.995,17503.0
2020-11-03 13:00:00,127.33,127.69,127.23,127.53,15637.0,122.043,122.388,121.9471,122.2347,15637.0
2020-11-03 13:30:00,127.69,128.15,127.51,128.13,22399.0,122.388,122.8289,122.2155,122.8097,22399.0
2020-11-03 14:00:00,128.09,128.9,128.05,128.9,29559.0,122.7714,123.5478,122.7331,123.5478,29559.0
2020-11-03 14:30:00,128.93,129.09,128.27,128.53,23340.0,123.5765,123.7299,122.9439,123.1931,23340.0
2020-11-03 15:00:00,128.44,128.74,128.06,128.56,49009.0,123.1069,123.3944,122.7426,123.2219,49009.0
2020-11-03 15:30:00,128.56,129.17,128.56,128.64,92822.0,123.2219,123.8066,123.2219,123.2986,92822.0
2020-11-04 09:30:00,129.46,129.72,126.84,127.87,42126.0,124.0845,124.3337,121.5733,122.5605,42126.0
2020-11-04 10:00:00,128.1,129.74,128.1,128.79,49316.0,122.781,124.3529,122.781,123.4423,49316.0
2020-11-04 10:30:00,129.16,129.5,128.51,129.11,16473.0,123.797,124.1229,123.174,123.749,16473.0
2020-11-04 11:00:00,129.32,129.37,128.48,129.33,15284.0,123.9503,123.9983,123.1452,123.9599,15284.0
2020-11-04 11:30:00,129.3,129.49,128.33,128.88,37371.0,123.9312,124.1133,123.0014,123.5286,37371.0
2020-11-04 12:00:00,128.86,129.19,128.69,128.81,15885.0,123.5094,123.8257,123.3465,123.4615,15885.0
2020-11-04 12:30:00,128.86,129.06,128.03,128.12,37834.0,123.5094,123.7011,122.7139,122.8002,37834.0
2020-11-04 13:00:00,128.12,128.38,127.23,127.54,15940.0,122.8002,123.0494,121.9471,122.2442,15940.0
2020-11-04 13:30:00,127.56,128.01,127.49,127.65,29576.0,122.2634,122.6947,122.1963,122.3497,29576.0
2020-11-04 14:00:00,127.71,127.94,127.16,127.32,30356.0,122.4072,122.6276,121.88,122.0334,30356.0
2020-11-04 14:30:00,127.31,127.7,127.21,127.32,50026.0,122.0238,122.3976,121.9279,122.0334,50026.0
2020-11-04 15:00:00,127.35,127.55,126.39,126.39,30613.0,122.0621,122.2538,121.142,121.142,30613.0
2020-11-04 15:30:00,126.41,126.93,125.78,125.94,157875.0,121.1612,121.6596,120.5573,120.7107,157875.0
2020-11-05 09:30:00,126.99,127.75,125.07,125.14,47180.0,121.978,122.708,120.1338,120.201,47180.0
2020-11-05 10:00:00,125.25,126.32,124.53,125.55,105604.0,120.3067,121.3344,119.6151,120.5948,105604.0
2020-11-05 10:30:00,125.74,127.01,125.51,126.77,51851.0,120.7773,121.9972,120.5564,121.7667,51851.0
2020-11-05 11:00:00,126.81,126.88,126.02,126.08,28126.0,121.8051,121.8723,121.0463,121.1039,28126.0
2020-11-05 11:30:00,126.15,126.27,125.82,125.88,31713.0,121.1711,121.2864,120.8542,120.9118,31713.0
2020-11-05 12:00:00,125.94,126.03,125.5,125.57,35458.0,120.9694,121.0559,120.5468,120.614,35458.0
2020-11-05 12:30:00,125.57,126.3,125.52,125.78,19073.0,120.614,121.3152,120.566,120.8157,19073.0
2020-11-05 13:00:00,125.84,126.77,125.76,126.68,28703.0,120.8734,121.7667,120.7965,121.6802,28703.0
2020-11-05 13:30:00,126.7,127.06,126.58,126.62,26971.0,121.6994,122.0452,121.5842,121.6226,26971.0
2020-11-05 14:00:00,126.61,126.97,126.52,126.8,21060.0,121.613,121.9588,121.5265,121.7955,21060.0
2020-11-05 14:30:00,126.84,126.93,126.37,126.63,26843.0,121.8339,121.9203,121.3824,121.6322,26843.0
2020-11-05 15:00:00,126.64,126.9,126.5,126.65,31059.0,121.6418,121.8915,121.5073,121.6514,31059.0
2020-11-05 15:30:00,126.65,126.7,125.87,125.9,111375.0,121.6514,121.6994,120.9022,120.931,111375.0
2020-11-06 09:30:00,125.96,126.51,125.37,125.91,21978.0,120.9886,121.5169,120.4219,120.9406,21978.0
2020-11-06 10:00:00,126.0,126.09,125.15,125.18,30899.0,121.0271,121.1135,120.2106,120.2394,30899.0
2020-11-06 10:30:00,125.17,125.4,124.47,124.47,24886.0,120.2298,120.4507,119.5574,119.5574,24886.0
2020-11-06 11:00:00,124.55,125.2,123.85,124.02,21789.0,119.6343,120.2586,118.9619,119.1252,21789.0
2020-11-06 11:30:00,124.14,124.79,123.71,124.79,23681.0,119.2405,119.8648,118.8274,119.8648,23681.0
2020-11-06 12:00:00,124.73,124.95,124.18,124.32,21308.0,119.8072,120.0185,119.2789,119.4134,21308.0
2020-11-06 12:30:00,124.26,124.79,124.17,124.52,18797.0,119.3557,119.8648,119.2693,119.6055,18797.0
2020-11-06 13:00:00,124.62,124.73,124.4,124.71,15600.0,119.7015,119.8072,119.4902,119.788,15600.0
2020-11-06 13:30:00,124.65,125.03,124.63,124.86,26665.0,119.7303,120.0953,119.7111,119.932,26665.0
2020-11-06 14:00:00,124.91,125.09,124.79,124.98,26481.0,119.9801,120.153,119.8648,120.0473,26481.0
2020-11-06 14:30:00,125.0,125.11,124.3,124.44,25945.0,120.0665,120.1722,119.3941,119.5286,25945.0
2020-11-06 15:00:00,124.39,124.45,124.0,124.25,69409.0,119.4806,119.5382,119.106,119.3461,69409.0
2020-11-06 15:30:00,124.24,124.89,124.16,124.55,160342.0,119.3365,119.9609,119.2597,119.6343,160342.0
2020-11-09 09:30:00,128.56,129.72,125.6,125.6,64415.0,123.486,124.6002,120.6428,120.6428,64415.0
2020-11-09 10:00:00,125.85,126.41,124.81,125.65,67136.0,120.883,121.4209,119.884,120.6909,67136.0
2020-11-09 10:30:00,125.52,125.69,124.35,124.76,109278.0,120.566,120.7293,119.4422,119.836,109278.0
2020-11-09 11:00:00,124.89,125.39,124.61,125.25,31107.0,119.9609,120.4411,119.6919,120.3067,31107.0
2020-11-09 11:30:00,125.19,125.43,124.29,124.98,29402.0,120.249,120.4795,119.3845,120.0473,29402.0
2020-11-09 12:00:00,125.0,125.61,124.88,125.51,30453.0,120.0665,120.6524,119.9513,120.5564,30453.0
2020-11-09 12:30:00,125.52,126.03,125.26,125.98,34492.0,120.566,121.0559,120.3163,121.0078,34492.0
2020-11-09 13:00:00,125.97,126.51,125.84,125.84,31928.0,120.9982,121.5169,120.8734,120.8734,31928.0
2020-11-09 13:30:00,125.93,126.4,125.89,125.9,61607.0,120.9598,121.4113,120.9214,120.931,61607.0
2020-11-09 14:00:00,125.97,126.12,125.56,125.89,41303.0,120.9982,121.1423,120.6044,120.9214,41303.0
2020-11-09 14:30:00,125.95,125.95,125.52,125.78,43230.0,120.979,120.979,120.566,120.8157,43230.0
2020-11-09 15:00:00,125.79,126.3,125.6,125.74,45671.0,120.8253,121.3152,120.6428,120.7773,45671.0
2020-11-09 15:30:00,125.78,126.08,124.24,124.24,112412.0,120.8157,121.1039,119.3365,119.3365,112412.0
2020-11-10 09:30:00,124.0,125.0,121.85,123.41,113098.0,119.106,120.0665,117.0408,118.5393,113098.0
2020-11-10 10:00:00,123.27,124.2,122.59,122.6,83025.0,118.4048,119.2981,117.7516,117.7612,83025.0
2020-11-10 10:30:00,122.6,124.08,122.6,123.67,62268.0,117.7612,119.1828,117.7612,118.789,62268.0
2020-11-10 11:00:00,123.66,125.5,123.57,125.13,53000.0,118.7794,120.5468,118.693,120.1914,53000.0
2020-11-10 11:30:00,125.14,125.25,124.72,124.72,160861.0,120.201,120.3067,119.7976,119.7976,160861.0
2020-11-10 12:00:00,124.8,126.59,124.77,126.3,297881.0,119.8744,121.5938,119.8456,121.3152,297881.0
2020-11-10 12:30:00,126.17,126.99,125.83,126.85,34146.0,121.1903,121.978,120.8638,121.8435,34146.0
2020-11-10 13:00:00,126.89,126.92,126.15,126.64,61461.0,121.8819,121.9107,121.1711,121.6418,61461.0
2020-11-10 13:30:00,126.67,127.86,126.52,127.86,28433.0,121.6706,122.8136,121.5265,122.8136,28433.0
2020-11-10 14:00:00,127.86,128.34,127.44,127.61,123776.0,122.8136,123.2747,122.4102,122.5735,123776.0
2020-11-10 14:30:00,127.59,128.98,127.57,128.62,77800.0,122.5543,123.8894,122.5351,123.5436,77800.0
2020-11-10 15:00:00,128.58,129.7,128.58,129.51,78943.0,123.5052,124.581,123.5052,124.3985,78943.0
2020-11-10 15:30:00,129.48,129.48,128.11,128.56,201595.0,124.3697,124.3697,123.0538,123.486,201595.0
2020-11-11 09:30:00,129.54,130.19,127.94,127.94,39339.0,124.4273,125.0517,122.8905,122.8905,39339.0
2020-11-11 10:00:00,127.69,127.69,126.3,127.13,19846.0,122.6504,122.6504,121.3152,122.1125,19846.0
2020-11-11 10:30:00,127.2,127.92,127.03,127.64,29945.0,122.1797,122.8713,122.0164,122.6023,29945.0
2020-11-11 11:00:00,127.65,128.61,127.64,128.41,39200.0,122.6119,123.534,122.6023,123.3419,39200.0
2020-11-11 11:30:00,128.54,128.83,128.09,128.33,42937.0,123.4668,123.7454,123.0346,123.2651,42937.0
2020-11-11 12:00:00,128.37,128.55,127.63,128.01,44643.0,123.3035,123.4764,122.5927,122.9577,44643.0
2020-11-11 12:30:00,128.02,128.1,127.62,128.05,26172.0,122.9673,123.0442,122.5831,122.9961,26172.0
2020-11-11 13:00:00,128.16,128.4,127.85,128.24,30227.0,123.1018,123.3323,122.804,123.1786,30227.0
2020-11-11 13:30:00,128.28,128.3,127.48,127.63,35109.0,123.2171,123.2363,122.4486,122.5927,35109.0
2020-11-11 14:00:00,127.65,127.79,127.29,127.29,21539.0,122.6119,122.7464,122.2661,122.2661,21539.0
2020-11-11 14:30:00,127.31,127.83,127.21,127.56,30838.0,122.2854,122.7848,122.1893,122.5255,30838.0
2020-11-11 15:00:00,127.54,128.03,127.41,127.48,40417.0,122.5063,122.9769,122.3814,122.4486,40417.0
2020-11-11 15:30:00,127.49,128.19,127.26,127.98,128017.0,122.4582,123.1306,122.2373,122.9289,128017.0
2020-11-12 09:30:00,128.3,128.55,127.61,128.04,16500.0,123.2363,123.4764,122.5735,122.9865,16500.0
2020-11-12 10:00:00,128.01,128.27,127.57,127.93,18172.0,122.9577,123.2075,122.5351,122.8809,18172.0
2020-11-12 10:30:00,127.89,128.45,127.89,128.32,9368.0,122.8425,123.3804,122.8425,123.2555,9368.0
2020-11-12 11:00:00,128.25,128.27,127.78,128.09,11156.0,123.1883,123.2075,122.7368,123.0346,11156.0
2020-11-12 11:30:00,128.09,128.22,127.73,128.04,10434.0,123.0346,123.1594,122.6888,122.9865,10434.0
2020-11-12 12:00:00,128.0,128.15,127.61,127.61,12037.0,122.9481,123.0922,122.5735,122.5735,12037.0
2020-11-12 12:30:00,127.65,127.77,127.0,127.14,48272.0,122.6119,122.7272,121.9876,122.1221,48272.0
2020-11-12 13:00:00,127.1,127.37,126.76,127.07,64569.0,122.0836,122.343,121.7571,122.0548,64569.0
2020-11-12 13:30:00,127.11,127.74,126.96,127.73,24865.0,122.0932,122.6984,121.9492,122.6888,24865.0
2020-11-12 14:00:00,127.74,127.85,126.93,127.2,20515.0,122.6984,122.804,121.9203,122.1797,20515.0
2020-11-12 14:30:00,127.11,127.48,126.74,126.96,54752.0,122.0932,122.4486,121.7378,121.9492,54752.0
2020-11-12 15:00:00,126.98,127.08,126.21,126.21,45661.0,121.9684,122.0644,121.2288,121.2288,45661.0
2020-11-12 15:30:00,126.2,127.14,126.05,127.03,114715.0,121.2192,122.1221,121.0751,122.0164,114715.0
2020-11-13 09:30:00,127.9,129.25,127.35,129.07,8729.0,122.8521,124.1488,122.3238,123.9759,8729.0
2020-11-13 10:00:00,129.21,130.51,128.81,130.48,35313.0,124.1104,125.3591,123.7261,125.3302,35313.0
2020-11-13 10:30:00,130.52,131.17,130.16,130.29,38359.0,125.3687,125.993,125.0229,125.1477,38359.0
2020-11-13 11:00:00,130.39,130.6,129.81,130.02,22708.0,125.2438,125.4455,124.6867,124.8884,22708.0
2020-11-13 11:30:00,130.09,130.1,129.52,129.62,10523.0,124.9556,124.9652,124.4081,124.5042,10523.0
2020-11-13 12:00:00,129.59,129.69,128.86,128.93,10896.0,124.4754,124.5714,123.7742,123.8414,10896.0
2020-11-13 12:30:00,129.0,129.73,128.97,129.71,14624.0,123.9086,124.6098,123.8798,124.5906,14624.0
2020-11-13 13:00:00,129.72,130.13,129.52,129.97,8279.0,124.6002,124.9941,124.4081,124.8404,8279.0
2020-11-13 13:30:00,129.97,129.98,129.14,129.22,20071.0,124.8404,124.85,124.0431,124.12,20071.0
2020-11-13 14:00:00,129.29,129.47,129.01,129.09,13190.0,124.1872,124.3601,123.9183,123.9951,13190.0
2020-11-13 14:30:00,129.16,129.17,128.81,128.97,17885.0,124.0623,124.0719,123.7261,123.8798,17885.0
2020-11-13 15:00:00,128.96,129.03,128.58,128.65,20749.0,123.8702,123.9375,123.5052,123.5725,20749.0
2020-11-13 15:30:00,128.68,129.35,128.68,129.17,63194.0,123.6013,124.2448,123.6013,124.0719,63194.0
2020-11-16 09:30:00,130.08,130.88,129.6,130.83,30559.0,124.946,125.7144,124.485,125.6664,30559.0
2020-11-16 10:00:00,130.71,131.79,130.58,131.39,25132.0,125.5512,126.5885,125.4263,126.2043,25132.0
2020-11-16 10:30:00,131.52,131.87,131.51,131.86,9496.0,126.3292,126.6654,126.3196,126.6558,9496.0
2020-11-16 11:00:00,131.82,132.13,131.74,132.04,11274.0,126.6174,126.9151,126.5405,126.8287,11274.0
2020-11-16 11:30:00,132.03,132.58,131.9,132.29,13979.0,126.8191,127.3474,126.6942,127.0688,13979.0
2020-11-16 12:00:00,132.37,132.76,132.21,132.56,12941.0,127.1456,127.5203,126.992,127.3281,12941.0
2020-11-16 12:30:00,132.49,132.81,132.35,132.62,15804.0,127.2609,127.5683,127.1264,127.3858,15804.0
2020-11-16 13:00:00,132.67,132.71,131.75,131.87,15415.0,127.4338,127.4722,126.5501,126.6654,15415.0
2020-11-16 13:30:00,131.93,132.45,131.93,132.19,17192.0,126.723,127.2225,126.723,126.9727,17192.0
2020-11-16 14:00:00,132.16,132.79,131.95,132.78,24893.0,126.9439,127.5491,126.7422,127.5395,24893.0
2020-11-16 14:30:00,132.83,132.93,132.55,132.81,25229.0,127.5875,127.6835,127.3185,127.5683,25229.0
2020-11-16 15:00:00,132.78,132.78,131.93,132.02,16519.0,127.5395,127.5395,126.723,126.8095,16519.0
2020-11-16 15:30:00,131.97,132.67,131.87,132.58,103740.0,126.7614,127.4338,126.6654,127.3474,103740.0
2020-11-17 09:30:00,131.46,131.79,130.08,130.39,15380.0,126.2716,126.5885,124.946,125.2438,15380.0
2020-11-17 10:00:00,130.37,131.02,130.1,130.33,19882.0,125.2246,125.8489,124.9652,125.1862,19882.0
2020-11-17 10:30:00,130.2,130.73,130.15,130.63,17580.0,125.0613,125.5704,125.0133,125.4743,17580.0
2020-11-17 11:00:00,130.63,131.12,130.61,130.96,13492.0,125.4743,125.945,125.4551,125.7913,13492.0
2020-11-17 11:30:00,131.26,131.43,130.88,131.23,29994.0,126.0795,126.2427,125.7144,126.0506,29994.0
2020-11-17 12:00:00,131.17,131.48,130.53,131.39,23006.0,125.993,126.2908,125.3783,126.2043,23006.0
2020-11-17 12:30:00,131.44,131.73,131.2,131.33,16551.0,126.2523,126.5309,126.0218,126.1467,16551.0
2020-11-17 13:00:00,131.33,131.63,131.29,131.53,11313.0,126.1467,126.4348,126.1083,126.3388,11313.0
2020-11-17 13:30:00,131.58,131.94,131.51,131.93,17744.0,126.3868,126.7326,126.3196,126.723,17744.0
2020-11-17 14:00:00,131.85,133.37,131.84,133.04,37502.0,126.6462,128.1062,126.6366,127.7892,37502.0
2020-11-17 14:30:00,133.06,134.26,133.0,134.17,42886.0,127.8084,128.961,127.7508,128.8746,42886.0
2020-11-17 15:00:00,134.09,134.14,132.3,132.6,30954.0,128.7978,128.8458,127.0784,127.3666,30954.0
2020-11-17 15:30:00,132.56,133.11,132.51,133.04,77380.0,127.3281,127.8564,127.2801,127.7892,77380.0
2020-11-18 09:30:00,133.05,133.39,131.54,132.75,26652.0,127.7988,128.1254,126.3484,127.5106,26652.0
2020-11-18 10:00:00,132.77,133.4,131.95,133.4,18727.0,127.5299,128.135,126.7422,128.135,18727.0
2020-11-18 10:30:00,133.41,134.14,132.96,133.12,24855.0,128.1446,128.8458,127.7124,127.866,24855.0
2020-11-18 11:00:00,133.05,133.5,132.87,133.39,9249.0,127.7988,128.231,127.6259,128.1254,9249.0
2020-11-18 11:30:00,133.38,134.15,133.38,134.08,15832.0,128.1158,128.8554,128.1158,128.7882,15832.0
2020-11-18 12:00:00,134.0,134.77,133.99,134.14,18347.0,128.7113,129.4509,128.7017,128.8458,18347.0
2020-11-18 12:30:00,134.13,134.15,133.55,133.58,19777.0,128.8362,128.8554,128.2791,128.3079,19777.0
2020-11-18 13:00:00,133.53,134.32,133.48,134.26,12888.0,128.2599,129.0187,128.2118,128.961,12888.0
2020-11-18 13:30:00,134.24,134.35,133.67,133.97,13798.0,128.9418,129.0475,128.3943,128.6825,13798.0
2020-11-18 14:00:00,133.92,134.24,133.59,133.79,6451.0,128.6345,128.9418,128.3175,128.5096,6451.0
2020-11-18 14:30:00,133.8,134.04,133.53,133.84,14934.0,128.5192,128.7497,128.2599,128.5576,14934.0
2020-11-18 15:00:00,133.78,134.04,133.51,133.61,19608.0,128.5,128.7497,128.2406,128.3367,19608.0
2020-11-18 15:30:00,133.6,133.62,132.16,132.3,79752.0,128.3271,128.3463,126.9439,127.0784,79752.0
2020-11-19 09:30:00,131.94,132.04,130.51,132.03,14793.0,126.7326,126.8287,125.3591,126.8191,14793.0
2020-11-19 10:00:00,131.94,132.08,130.83,131.39,11040.0,126.7326,126.8671,125.6664,126.2043,11040.0
2020-11-19 10:30:00,131.49,132.99,131.4,132.5,25702.0,126.3004,127.7412,126.2139,127.2705,25702.0
2020-11-19 11:00:00,132.37,132.73,132.04,132.3,17736.0,127.1456,127.4914,126.8287,127.0784,17736.0
2020-11-19 11:30:00,132.32,132.63,131.94,132.51,14105.0,127.0976,127.3954,126.7326,127.2801,14105.0
2020-11-19 12:00:00,132.51,132.64,132.16,132.46,19328.0,127.2801,127.405,126.9439,127.2321,19328.0
2020-11-19 12:30:00,132.51,132.64,132.27,132.47,13524.0,127.2801,127.405,127.0496,127.2417,13524.0
2020-11-19 13:00:00,132.56,133.58,132.56,133.49,20186.0,127.3281,128.3079,127.3281,128.2214,20186.0
2020-11-19 13:30:00,133.48,133.48,133.04,133.32,14848.0,128.2118,128.2118,127.7892,128.0581,14848.0
2020-11-19 14:00:00,133.36,133.58,133.23,133.52,14854.0,128.0966,128.3079,127.9717,128.2503,14854.0
2020-11-19 14:30:00,133.48,134.3,133.48,134.07,35567.0,128.2118,128.9995,128.2118,128.7785,35567.0
2020-11-19 15:00:00,134.04,134.19,133.62,133.66,44331.0,128.7497,128.8938,128.3463,128.3847,44331.0
2020-11-19 15:30:00,133.69,134.24,133.65,133.9,101722.0,128.4135,128.9418,128.3751,128.6153,101722.0
2020-11-20 09:30:00,133.32,134.86,133.09,134.86,34113.0,128.0581,129.5374,127.8372,129.5374,34113.0
2020-11-20 10:00:00,134.87,135.21,134.09,134.4,47059.0,129.547,129.8736,128.7978,129.0955,47059.0
2020-11-20 10:30:00,134.38,134.72,133.99,134.49,22250.0,129.0763,129.4029,128.7017,129.182,22250.0
2020-11-20 11:00:00,134.47,134.67,133.73,134.59,12467.0,129.1628,129.3549,128.452,129.278,12467.0
2020-11-20 11:30:00,134.65,134.85,134.22,134.85,16064.0,129.3357,129.5278,128.9226,129.5278,16064.0
2020-11-20 12:00:00,134.92,135.1,134.82,134.97,15312.0,129.595,129.7679,129.4989,129.643,15312.0
2020-11-20 12:30:00,135.03,135.07,134.63,135.02,13698.0,129.7007,129.7391,129.3164,129.6911,13698.0
2020-11-20 13:00:00,135.02,135.27,134.82,135.27,8658.0,129.6911,129.9312,129.4989,129.9312,8658.0
2020-11-20 13:30:00,135.2,135.3,134.95,135.12,12327.0,129.8639,129.96,129.6238,129.7871,12327.0
2020-11-20 14:00:00,135.16,135.31,134.93,135.12,17608.0,129.8255,129.9696,129.6046,129.7871,17608.0
2020-11-20 14:30:00,135.08,135.1,134.59,134.82,21621.0,129.7487,129.7679,129.278,129.4989,21621.0
2020-11-20 15:00:00,134.89,135.0,134.28,134.58,21500.0,129.5662,129.6718,128.9803,129.2684,21500.0
2020-11-20 15:30:00,134.55,134.69,133.36,133.84,97106.0,129.2396,129.3741,128.0966,128.5576,97106.0
2020-11-23 09:30:00,134.46,135.36,133.91,134.63,20830.0,129.1532,130.0176,128.6249,129.3164,20830.0
2020-11-23 10:00:00,134.75,134.75,133.34,133.34,27107.0,129.4317,129.4317,128.0774,128.0774,27107.0
2020-11-23 10:30:00,133.42,133.5,132.83,133.3,13996.0,128.1542,128.231,127.5875,128.0389,13996.0
2020-11-23 11:00:00,133.3,133.42,132.2,132.21,20934.0,128.0389,128.1542,126.9824,126.992,20934.0
2020-11-23 11:30:00,132.22,132.69,132.06,132.69,14239.0,127.0016,127.453,126.8479,127.453,14239.0
2020-11-23 12:00:00,132.5,132.54,132.05,132.23,26384.0,127.2705,127.3089,126.8383,127.0112,26384.0
2020-11-23 12:30:00,132.26,133.33,132.26,133.28,11619.0,127.04,128.0678,127.04,128.0197,11619.0
2020-11-23 13:00:00,133.23,133.4,132.81,132.81,15140.0,127.9717,128.135,127.5683,127.5683,15140.0
2020-11-23 13:30:00,132.78,133.25,132.78,133.04,9895.0,127.5395,127.9909,127.5395,127.7892,9895.0
2020-11-23 14:00:00,133.0,133.04,132.56,132.78,17795.0,127.7508,127.7892,127.3281,127.5395,17795.0
2020-11-23 14:30:00,132.75,133.22,132.56,133.22,18310.0,127.5106,127.9621,127.3281,127.9621,18310.0
2020-11-23 15:00:00,133.19,133.55,133.17,133.48,24611.0,127.9333,128.2791,127.9141,128.2118,24611.0
2020-11-23 15:30:00,133.43,133.95,133.36,133.68,106370.0,128.1638,128.6633,128.0966,128.4039,106370.0
2020-11-24 09:30:00,133.82,134.93,133.22,134.79,15298.0,128.5384,129.6046,127.9621,129.4701,15298.0
2020-11-24 10:00:00,134.81,136.51,134.73,136.25,29473.0,129.4893,131.1222,129.4125,130.8725,29473.0
2020-11-24 10:30:00,136.19,137.28,135.98,136.77,42957.0,130.8149,131.8619,130.6132,131.372,42957.0
2020-11-24 11:00:00,136.81,136.81,135.98,136.57,30441.0,131.4104,131.4104,130.6132,131.1799,30441.0
2020-11-24 11:30:00,136.48,137.06,136.35,136.57,13430.0,131.0934,131.6505,130.9686,131.1799,13430.0
2020-11-24 12:00:00,136.61,136.88,136.4,136.4,9325.0,131.2183,131.4776,131.0166,131.0166,9325.0
2020-11-24 12:30:00,136.4,136.55,136.33,136.41,11005.0,131.0166,131.1607,130.9494,131.0262,11005.0
2020-11-24 13:00:00,136.43,136.58,136.13,136.13,7622.0,131.0454,131.1895,130.7572,130.7572,7622.0
2020-11-24 13:30:00,136.13,136.59,136.03,136.21,10882.0,130.7572,131.1991,130.6612,130.8341,10882.0
2020-11-24 14:00:00,136.31,136.45,135.99,135.99,21046.0,130.9301,131.0646,130.6228,130.6228,21046.0
2020-11-24 14:30:00,135.95,136.83,135.95,136.8,18697.0,130.5843,131.4296,130.5843,131.4008,18697.0
2020-11-24 15:00:00,136.81,136.99,136.61,136.71,18374.0,131.4104,131.5833,131.2183,131.3144,18374.0
2020-11-24 15:30:00,136.69,136.76,136.31,136.73,53352.0,131.2951,131.3624,130.9301,131.3336,53352.0
2020-11-25 09:30:00,136.28,136.38,134.3,134.95,37563.0,130.9013,130.9974,128.9995,129.6238,37563.0
2020-11-25 10:00:00,134.73,135.85,134.71,135.46,16078.0,129.4125,130.4883,129.3933,130.1137,16078.0
2020-11-25 10:30:00,135.62,135.76,134.22,134.65,14437.0,130.2674,130.4018,128.9226,129.3357,14437.0
2020-11-25 11:00:00,134.5,135.17,134.44,135.09,5416.0,129.1916,129.8351,129.1339,129.7583,5416.0
2020-11-25 11:30:00,135.0,135.21,134.76,135.21,5174.0,129.6718,129.8736,129.4413,129.8736,5174.0
2020-11-25 12:00:00,135.15,135.81,135.0,135.01,42234.0,129.8159,130.4499,129.6718,129.6814,42234.0
2020-11-25 12:30:00,135.02,135.5,134.83,135.11,16815.0,129.6911,130.1521,129.5086,129.7775,16815.0
2020-11-25 13:00:00,135.15,135.23,134.88,135.22,7619.0,129.8159,129.8928,129.5566,129.8832,7619.0
2020-11-25 13:30:00,135.19,135.76,135.13,135.74,14572.0,129.8543,130.4018,129.7967,130.3826,14572.0
2020-11-25 14:00:00,135.65,136.1,135.63,136.1,13699.0,130.2962,130.7284,130.277,130.7284,13699.0
2020-11-25 14:30:00,136.09,136.25,135.95,136.2,10277.0,130.7188,130.8725,130.5843,130.8245,10277.0
2020-11-25 15:00:00,136.19,136.59,136.17,136.4,19840.0,130.8149,131.1991,130.7957,131.0166,19840.0
2020-11-25 15:30:00,136.33,136.35,135.73,135.93,76364.0,130.9494,130.9686,130.373,130.5651,76364.0
2020-11-27 09:30:00,136.06,136.5,135.18,136.5,14311.0,130.69,131.1126,129.8447,131.1126,14311.0
2020-11-27 10:00:00,136.55,136.79,135.14,135.19,16957.0,131.1607,131.3912,129.8063,129.8543,16957.0
2020-11-27 10:30:00,135.11,135.58,134.75,135.34,11584.0,129.7775,130.229,129.4317,129.9984,11584.0
2020-11-27 11:00:00,135.34,135.38,134.86,134.93,7900.0,129.9984,130.0368,129.5374,129.6046,7900.0
2020-11-27 11:30:00,135.27,135.95,135.0,135.95,10236.0,129.9312,130.5843,129.6718,130.5843,10236.0
2020-11-27 12:00:00,135.94,135.94,135.63,135.72,11036.0,130.5747,130.5747,130.277,130.3634,11036.0
2020-11-27 12:30:00,135.64,135.88,135.09,135.39,48492.0,130.2866,130.5171,129.7583,130.0464,48492.0
2020-11-30 09:30:00,135.78,136.75,135.54,136.18,19161.0,130.4211,131.3528,130.1905,130.8053,19161.0
2020-11-30 10:00:00,136.18,136.31,135.21,135.43,16940.0,130.8053,130.9301,129.8736,130.0849,16940.0
2020-11-30 10:30:00,135.44,135.86,134.61,135.78,16950.0,130.0945,130.4979,129.2972,130.4211,16950.0
2020-11-30 11:00:00,135.86,136.27,135.53,135.66,14441.0,130.4979,130.8917,130.1809,130.3058,14441.0
2020-11-30 11:30:00,135.68,135.87,135.12,135.25,10266.0,130.325,130.5075,129.7871,129.912,10266.0
2020-11-30 12:00:00,135.21,135.38,135.01,135.13,6763.0,129.8736,130.0368,129.6814,129.7967,6763.0
2020-11-30 12:30:00,135.09,135.1,134.52,134.9,9485.0,129.7583,129.7679,129.2108,129.5758,9485.0
2020-11-30 13:00:00,134.9,134.92,134.61,134.92,12837.0,129.5758,129.595,129.2972,129.595,12837.0
2020-11-30 13:30:00,134.93,135.04,134.82,135.03,8191.0,129.6046,129.7103,129.4989,129.7007,8191.0
2020-11-30 14:00:00,134.97,135.0,134.68,134.87,7378.0,129.643,129.6718,129.3645,129.547,7378.0
2020-11-30 14:30:00,134.87,135.11,134.61,135.11,7490.0,129.547,129.7775,129.2972,129.7775,7490.0
2020-11-30 15:00:00,135.22,135.26,134.88,134.97,8853.0,129.8832,129.9216,129.5566,129.643,8853.0
2020-11-30 15:30:00,134.84,135.61,134.84,135.09,63152.0,129.5182,130.2578,129.5182,129.7583,63152.0
2020-12-01 09:30:00,135.06,137.0,134.83,134.83,29524.0,129.7295,131.5929,129.5086,129.5086,29524.0
2020-12-01 10:00:00,134.83,136.93,134.55,136.47,34570.0,129.5086,131.5257,129.2396,131.0838,34570.0
2020-12-01 10:30:00,136.53,136.57,135.91,136.09,9597.0,131.1415,131.1799,130.5459,130.7188,9597.0
2020-12-01 11:00:00,136.17,137.23,135.91,137.02,12560.0,130.7957,131.8138,130.5459,131.6121,12560.0
2020-12-01 11:30:00,137.01,137.31,136.22,136.47,15497.0,131.6025,131.8907,130.8437,131.0838,15497.0
2020-12-01 12:00:00,136.48,136.75,136.42,136.65,10358.0,131.0934,131.3528,131.0358,131.2567,10358.0
2020-12-01 12:30:00,136.63,136.82,136.31,136.4,7754.0,131.2375,131.42,130.9301,131.0166,7754.0
2020-12-01 13:00:00,136.34,136.64,136.29,136.33,9096.0,130.959,131.2471,130.9109,130.9494,9096.0
2020-12-01 13:30:00,136.36,136.84,136.29,136.77,6171.0,130.9782,131.4392,130.9109,131.372,6171.0
2020-12-01 14:00:00,136.82,137.0,136.47,136.57,6382.0,131.42,131.5929,131.0838,131.1799,6382.0
2020-12-01 14:30:00,136.62,136.76,136.44,136.56,9440.0,131.2279,131.3624,131.055,131.1703,9440.0
2020-12-01 15:00:00,136.56,136.57,136.16,136.5,10184.0,131.1703,131.1799,130.7861,131.1126,10184.0
2020-12-01 15:30:00,136.51,136.52,135.56,135.66,77004.0,131.1222,131.1319,130.2097,130.3058,77004.0
2020-12-02 09:30:00,135.64,135.82,134.81,135.0,12133.0,130.2866,130.4595,129.4893,129.6718,12133.0
2020-12-02 10:00:00,134.88,134.94,133.91,134.62,16964.0,129.5566,129.6142,128.6249,129.3068,16964.0
2020-12-02 10:30:00,134.54,134.81,134.48,134.68,17607.0,129.23,129.4893,129.1724,129.3645,17607.0
2020-12-02 11:00:00,134.65,135.24,134.62,135.23,7681.0,129.3357,129.9024,129.3068,129.8928,7681.0
2020-12-02 11:30:00,135.27,135.51,134.09,134.11,7435.0,129.9312,130.1617,128.7978,128.817,7435.0
2020-12-02 12:00:00,134.19,134.36,133.76,134.24,10001.0,128.8938,129.0571,128.4808,128.9418,10001.0
2020-12-02 12:30:00,134.42,134.44,133.92,133.98,6156.0,129.1147,129.1339,128.6345,128.6921,6156.0
2020-12-02 13:00:00,133.87,133.9,133.49,133.63,15772.0,128.5864,128.6153,128.2214,128.3559,15772.0
2020-12-02 13:30:00,133.56,133.89,133.55,133.89,6566.0,128.2887,128.6057,128.2791,128.6057,6566.0
2020-12-02 14:00:00,133.84,134.2,133.78,134.2,7342.0,128.5576,128.9034,128.5,128.9034,7342.0
2020-12-02 14:30:00,134.22,134.53,134.22,134.5,6100.0,128.9226,129.2204,128.9226,129.1916,6100.0
2020-12-02 15:00:00,134.49,134.57,134.28,134.38,9941.0,129.182,129.2588,128.9803,129.0763,9941.0
2020-12-02 15:30:00,134.44,135.08,134.41,135.03,77751.0,129.1339,129.7487,129.1051,129.7007,77751.0
2020-12-03 09:30:00,134.48,136.15,134.33,135.46,17017.0,129.1724,130.7765,129.0283,130.1137,17017.0
2020-12-03 10:00:00,134.98,136.37,134.98,136.13,9687.0,129.6526,130.9878,129.6526,130.7572,9687.0
2020-12-03 10:30:00,136.12,136.36,135.59,135.64,7423.0,130.7476,130.9782,130.2386,130.2866,7423.0
2020-12-03 11:00:00,135.65,135.94,135.22,135.45,19862.0,130.2962,130.5747,129.8832,130.1041,19862.0
2020-12-03 11:30:00,135.48,135.82,135.37,135.73,58083.0,130.1329,130.4595,130.0272,130.373,58083.0
2020-12-03 12:00:00,135.74,135.94,135.29,135.37,8161.0,130.3826,130.5747,129.9504,130.0272,8161.0
2020-12-03 12:30:00,135.34,135.79,134.82,135.18,14384.0,129.9984,130.4307,129.4989,129.8447,14384.0
2020-12-03 13:00:00,135.32,135.32,134.8,135.03,5657.0,129.9792,129.9792,129.4797,129.7007,5657.0
2020-12-03 13:30:00,135.01,135.08,134.42,134.54,8207.0,129.6814,129.7487,129.1147,129.23,8207.0
2020-12-03 14:00:00,134.52,134.7,134.29,134.69,13135.0,129.2108,129.3837,128.9899,129.3741,13135.0
2020-12-03 14:30:00,134.66,134.77,134.6,134.64,8494.0,129.3453,129.4509,129.2876,129.3261,8494.0
2020-12-03 15:00:00,134.61,134.88,134.21,134.81,18139.0,129.2972,129.5566,128.913,129.4893,18139.0
2020-12-03 15:30:00,134.94,135.01,134.06,134.37,86871.0,129.6142,129.6814,128.7689,129.0667,86871.0
2020-12-04 09:30:00,134.98,135.66,134.5,134.92,30813.0,129.6526,130.3058,129.1916,129.595,30813.0
2020-12-04 10:00:00,135.01,135.67,134.76,135.63,6448.0,129.6814,130.3154,129.4413,130.277,6448.0
2020-12-04 10:30:00,135.71,136.69,135.71,136.44,14204.0,130.3538,131.2951,130.3538,131.055,14204.0
2020-12-04 11:00:00,136.24,136.59,135.95,136.59,8755.0,130.8629,131.1991,130.5843,131.1991,8755.0
2020-12-04 11:30:00,136.52,136.72,136.18,136.71,7303.0,131.1319,131.324,130.8053,131.3144,7303.0
2020-12-04 12:00:00,136.68,136.82,136.58,136.71,8805.0,131.2855,131.42,131.1895,131.3144,8805.0
2020-12-04 12:30:00,136.71,136.79,136.65,136.79,5168.0,131.3144,131.3912,131.2567,131.3912,5168.0
2020-12-04 13:00:00,136.7,137.01,136.56,136.99,9542.0,131.3047,131.6025,131.1703,131.5833,9542.0
2020-12-04 13:30:00,137.03,137.22,136.91,136.99,7943.0,131.6217,131.8042,131.5065,131.5833,7943.0
2020-12-04 14:00:00,137.0,137.11,136.66,137.11,19222.0,131.5929,131.6986,131.2663,131.6986,19222.0
2020-12-04 14:30:00,137.14,137.44,136.87,137.24,33023.0,131.7274,132.0155,131.468,131.8234,33023.0
2020-12-04 15:00:00,137.1,137.22,136.86,137.1,27238.0,131.689,131.8042,131.4584,131.689,27238.0
2020-12-04 15:30:00,137.17,137.55,136.96,137.18,78912.0,131.7562,132.1212,131.5545,131.7658,78912.0
2020-12-07 09:30:00,137.1,138.2,136.55,138.2,23093.0,131.689,132.7455,131.1607,132.7455,23093.0
2020-12-07 10:00:00,138.1,139.07,137.69,138.92,26828.0,132.6495,133.5812,132.2557,133.4371,26828.0
2020-12-07 10:30:00,138.92,139.31,138.4,138.79,32083.0,133.4371,133.8117,132.9377,133.3123,32083.0
2020-12-07 11:00:00,138.82,138.83,137.71,138.29,38434.0,133.3411,133.3507,132.2749,132.832,38434.0
2020-12-07 11:30:00,138.23,138.23,137.51,137.65,14894.0,132.7744,132.7744,132.0828,132.2173,14894.0
2020-12-07 12:00:00,137.62,138.09,137.49,137.71,51779.0,132.1884,132.6399,132.0636,132.2749,51779.0
2020-12-07 12:30:00,137.7,137.9,137.6,137.84,11513.0,132.2653,132.4574,132.1692,132.3998,11513.0
2020-12-07 13:00:00,137.74,137.99,137.71,137.95,11399.0,132.3037,132.5438,132.2749,132.5054,11399.0
2020-12-07 13:30:00,137.95,138.24,137.82,137.89,14439.0,132.5054,132.784,132.3805,132.4478,14439.0
2020-12-07 14:00:00,137.92,138.09,137.76,138.03,15867.0,132.4766,132.6399,132.3229,132.5823,15867.0
2020-12-07 14:30:00,138.02,138.25,137.95,137.95,12342.0,132.5726,132.7936,132.5054,132.5054,12342.0
2020-12-07 15:00:00,137.96,138.24,137.86,138.24,18411.0,132.515,132.784,132.419,132.784,18411.0
2020-12-07 15:30:00,138.28,138.65,137.76,138.51,86386.0,132.8224,133.1778,132.3229,133.0433,86386.0
2020-12-08 09:30:00,138.65,139.72,138.28,139.72,53296.0,133.1778,134.2056,132.8224,134.2056,53296.0
2020-12-08 10:00:00,139.84,140.25,138.8,139.2,19752.0,134.3208,134.7146,133.3219,133.7061,19752.0
2020-12-08 10:30:00,139.21,139.55,138.8,139.36,41062.0,133.7157,134.0423,133.3219,133.8598,41062.0
2020-12-08 11:00:00,139.45,139.48,139.21,139.35,10318.0,133.9462,133.975,133.7157,133.8502,10318.0
2020-12-08 11:30:00,139.35,139.35,139.07,139.08,8310.0,133.8502,133.8502,133.5812,133.5908,8310.0
2020-12-08 12:00:00,139.2,139.51,139.08,139.49,13281.0,133.7061,134.0038,133.5908,133.9846,13281.0
2020-12-08 12:30:00,139.49,139.56,139.29,139.49,11969.0,133.9846,134.0519,133.7925,133.9846,11969.0
2020-12-08 13:00:00,139.48,139.86,139.44,139.86,7876.0,133.975,134.34,133.9366,134.34,7876.0
2020-12-08 13:30:00,139.85,140.06,139.67,139.67,29288.0,134.3304,134.5321,134.1575,134.1575,29288.0
2020-12-08 14:00:00,139.64,139.98,139.56,139.83,34175.0,134.1287,134.4553,134.0519,134.3112,34175.0
2020-12-08 14:30:00,139.84,139.86,139.44,139.59,26614.0,134.3208,134.34,133.9366,134.0807,26614.0
2020-12-08 15:00:00,139.58,139.58,139.2,139.38,45199.0,134.0711,134.0711,133.7061,133.879,45199.0
2020-12-08 15:30:00,139.35,139.63,138.94,139.63,92791.0,133.8502,134.1191,133.4563,134.1191,92791.0
2020-12-09 09:30:00,139.98,140.95,139.87,140.16,16546.0,134.4553,135.387,134.3496,134.6282,16546.0
2020-12-09 10:00:00,140.06,140.82,140.0,140.04,12881.0,134.5321,135.2621,134.4745,134.5129,12881.0
2020-12-09 10:30:00,140.17,140.48,139.8,139.97,13731.0,134.6378,134.9356,134.2824,134.4457,13731.0
2020-12-09 11:00:00,140.0,140.26,139.91,140.05,11019.0,134.4745,134.7242,134.3881,134.5225,11019.0
2020-12-09 11:30:00,140.04,140.22,139.8,139.89,20509.0,134.5129,134.6858,134.2824,134.3688,20509.0
2020-12-09 12:00:00,139.97,140.12,139.69,139.93,31865.0,134.4457,134.5898,134.1767,134.4073,31865.0
2020-12-09 12:30:00,139.94,139.94,139.36,139.51,27357.0,134.4169,134.4169,133.8598,134.0038,27357.0
2020-12-09 13:00:00,139.42,139.44,138.94,139.16,29958.0,133.9174,133.9366,133.4563,133.6677,29958.0
2020-12-09 13:30:00,139.16,139.45,139.09,139.26,17722.0,133.6677,133.9462,133.6004,133.7637,17722.0
2020-12-09 14:00:00,139.26,139.55,139.21,139.28,24599.0,133.7637,134.0423,133.7157,133.7829,24599.0
2020-12-09 14:30:00,139.34,139.47,138.91,139.37,29747.0,133.8406,133.9654,133.4275,133.8694,29747.0
2020-12-09 15:00:00,139.34,139.35,138.86,138.92,22566.0,133.8406,133.8502,133.3795,133.4371,22566.0
2020-12-09 15:30:00,138.94,139.82,138.9,139.59,76115.0,133.4563,134.3016,133.4179,134.0807,76115.0
2020-12-10 09:30:00,138.74,138.8,136.97,137.97,52064.0,133.2642,133.3219,131.5641,132.5246,52064.0
2020-12-10 10:00:00,138.02,138.66,137.54,137.6,14034.0,132.5726,133.1874,132.1116,132.1692,14034.0
2020-12-10 10:30:00,137.75,137.76,136.61,137.12,39265.0,132.3133,132.3229,131.2183,131.7082,39265.0
2020-12-10 11:00:00,136.93,137.11,136.34,136.74,15748.0,131.5257,131.6986,130.959,131.3432,15748.0
2020-12-10 11:30:00,136.76,136.86,136.3,136.33,12301.0,131.3624,131.4584,130.9205,130.9494,12301.0
2020-12-10 12:00:00,136.22,137.1,136.22,137.09,17878.0,130.8437,131.689,130.8437,131.6794,17878.0
2020-12-10 12:30:00,137.11,137.2,136.54,136.71,11078.0,131.6986,131.785,131.1511,131.3144,11078.0
2020-12-10 13:00:00,136.69,136.86,136.48,136.77,25657.0,131.2951,131.4584,131.0934,131.372,25657.0
2020-12-10 13:30:00,136.67,136.75,136.04,136.08,12801.0,131.2759,131.3528,130.6708,130.7092,12801.0
2020-12-10 14:00:00,136.17,136.41,136.0,136.33,16192.0,130.7957,131.0262,130.6324,130.9494,16192.0
2020-12-10 14:30:00,136.37,136.72,136.37,136.68,6136.0,130.9878,131.324,130.9878,131.2855,6136.0
2020-12-10 15:00:00,136.82,137.06,136.68,136.95,10687.0,131.42,131.6505,131.2855,131.5449,10687.0
2020-12-10 15:30:00,136.98,137.12,136.67,137.03,72301.0,131.5737,131.7082,131.2759,131.6217,72301.0
2020-12-11 09:30:00,136.33,138.2,136.33,138.2,12358.0,130.9494,132.7455,130.9494,132.7455,12358.0
2020-12-11 10:00:00,138.29,139.13,137.41,137.41,18721.0,132.832,133.6388,131.9867,131.9867,18721.0
2020-12-11 10:30:00,137.43,137.7,137.2,137.32,39839.0,132.0059,132.2653,131.785,131.9003,39839.0
2020-12-11 11:00:00,137.39,137.66,137.13,137.66,34735.0,131.9675,132.2269,131.7178,132.2269,34735.0
2020-12-11 11:30:00,137.59,137.88,137.48,137.58,16119.0,132.1596,132.4382,132.054,132.15,16119.0
2020-12-11 12:00:00,137.57,137.88,137.56,137.84,23161.0,132.1404,132.4382,132.1308,132.3998,23161.0
2020-12-11 12:30:00,137.84,138.61,137.81,138.3,21256.0,132.3998,133.1394,132.3709,132.8416,21256.0
2020-12-11 13:00:00,138.29,138.63,138.2,138.27,9794.0,132.832,133.1586,132.7455,132.8128,9794.0
2020-12-11 13:30:00,138.27,138.93,138.27,138.78,21682.0,132.8128,133.4467,132.8128,133.3027,21682.0
2020-12-11 14:00:00,138.78,138.78,138.4,138.68,9211.0,133.3027,133.3027,132.9377,133.2066,9211.0
2020-12-11 14:30:00,138.71,139.38,138.71,139.06,16529.0,133.2354,133.879,133.2354,133.5716,16529.0
2020-12-11 15:00:00,139.05,139.29,138.87,139.0,21198.0,133.562,133.7925,133.3891,133.514,21198.0
2020-12-11 15:30:00,139.05,139.13,138.46,138.89,101025.0,133.562,133.6388,132.9953,133.4083,101025.0
2020-12-14 09:30:00,140.17,140.33,138.98,139.0,18951.0,134.6378,134.7915,133.4948,133.514,18951.0
2020-12-14 10:00:00,139.17,139.17,137.71,137.75,43806.0,133.6773,133.6773,132.2749,132.3133,43806.0
2020-12-14 10:30:00,137.88,138.14,137.01,137.02,32201.0,132.4382,132.6879,131.6025,131.6121,32201.0
2020-12-14 11:00:00,137.1,137.13,135.72,135.78,15858.0,131.689,131.7178,130.3634,130.4211,15858.0
2020-12-14 11:30:00,135.93,136.47,135.58,135.6,12611.0,130.5651,131.0838,130.229,130.2482,12611.0
2020-12-14 12:00:00,135.6,135.65,135.05,135.24,20912.0,130.2482,130.2962,129.7199,129.9024,20912.0
2020-12-14 12:30:00,135.22,135.41,134.48,134.5,43031.0,129.8832,130.0657,129.1724,129.1916,43031.0
2020-12-14 13:00:00,134.5,135.29,134.5,134.9,27765.0,129.1916,129.9504,129.1916,129.5758,27765.0
2020-12-14 13:30:00,134.89,135.23,134.77,134.94,15894.0,129.5662,129.8928,129.4509,129.6142,15894.0
2020-12-14 14:00:00,135.12,135.24,134.83,135.09,15690.0,129.7871,129.9024,129.5086,129.7583,15690.0
2020-12-14 14:30:00,135.03,135.13,134.79,135.01,9295.0,129.7007,129.7967,129.4701,129.6814,9295.0
2020-12-14 15:00:00,135.04,135.27,134.77,134.79,15598.0,129.7103,129.9312,129.4509,129.4701,15598.0
2020-12-14 15:30:00,134.69,134.77,133.77,133.77,46272.0,129.3741,129.4509,128.4904,128.4904,46272.0
2020-12-15 09:30:00,134.74,135.76,134.73,135.05,25345.0,129.4221,130.4018,129.4125,129.7199,25345.0
2020-12-15 10:00:00,134.93,134.93,133.97,134.34,19112.0,129.6046,129.6046,128.6825,129.0379,19112.0
2020-12-15 10:30:00,134.34,134.5,133.62,134.42,25160.0,129.0379,129.1916,128.3463,129.1147,25160.0
2020-12-15 11:00:00,134.37,135.24,134.34,135.06,20836.0,129.0667,129.9024,129.0379,129.7295,20836.0
2020-12-15 11:30:00,135.08,135.4,134.82,135.22,20197.0,129.7487,130.0561,129.4989,129.8832,20197.0
2020-12-15 12:00:00,135.17,135.49,135.02,135.02,14251.0,129.8351,130.1425,129.6911,129.6911,14251.0
2020-12-15 12:30:00,135.06,135.63,134.98,135.63,9119.0,129.7295,130.277,129.6526,130.277,9119.0
2020-12-15 13:00:00,135.58,136.07,135.47,135.57,8858.0,130.229,130.6996,130.1233,130.2193,8858.0
2020-12-15 13:30:00,135.55,135.93,135.55,135.75,7438.0,130.2001,130.5651,130.2001,130.3922,7438.0
2020-12-15 14:00:00,135.86,136.25,135.77,135.78,11702.0,130.4979,130.8725,130.4115,130.4211,11702.0
2020-12-15 14:30:00,135.72,136.24,135.72,135.94,15221.0,130.3634,130.8629,130.3634,130.5747,15221.0
2020-12-15 15:00:00,135.93,136.06,135.68,135.77,18473.0,130.5651,130.69,130.325,130.4115,18473.0
2020-12-15 15:30:00,135.77,136.36,135.71,136.16,48533.0,130.4115,130.9782,130.3538,130.7861,48533.0
2020-12-16 09:30:00,136.41,136.72,136.02,136.53,9406.0,131.0262,131.324,130.6516,131.1415,9406.0
2020-12-16 10:00:00,136.52,136.99,136.41,136.94,5365.0,131.1319,131.5833,131.0262,131.5353,5365.0
2020-12-16 10:30:00,136.93,136.95,136.06,136.61,7498.0,131.5257,131.5449,130.69,131.2183,7498.0
2020-12-16 11:00:00,136.43,136.43,135.82,136.26,7547.0,131.0454,131.0454,130.4595,130.8821,7547.0
2020-12-16 11:30:00,136.32,136.33,135.42,135.48,8952.0,130.9397,130.9494,130.0753,130.1329,8952.0
2020-12-16 12:00:00,135.65,135.68,135.13,135.44,14776.0,130.2962,130.325,129.7967,130.0945,14776.0
2020-12-16 12:30:00,135.42,135.98,135.39,135.89,12715.0,130.0753,130.6132,130.0464,130.5267,12715.0
2020-12-16 13:00:00,135.86,136.07,135.8,136.07,5725.0,130.4979,130.6996,130.4403,130.6996,5725.0
2020-12-16 13:30:00,136.13,136.53,136.13,136.34,5121.0,130.7572,131.1415,130.7572,130.959,5121.0
2020-12-16 14:00:00,136.43,136.98,136.09,136.95,16651.0,131.0454,131.5737,130.7188,131.5449,16651.0
2020-12-16 14:30:00,136.9,137.2,136.89,137.2,13319.0,131.4969,131.785,131.4872,131.785,13319.0
2020-12-16 15:00:00,137.16,137.8,137.16,137.68,15737.0,131.7466,132.3613,131.7466,132.2461,15737.0
2020-12-16 15:30:00,137.72,137.95,137.49,137.76,78658.0,132.2845,132.5054,132.0636,132.3229,78658.0
2020-12-17 09:30:00,137.83,138.21,136.51,136.97,54172.0,132.3901,132.7552,131.1222,131.5641,54172.0
2020-12-17 10:00:00,137.02,138.06,136.98,137.98,19540.0,131.6121,132.6111,131.5737,132.5342,19540.0
2020-12-17 10:30:00,137.88,138.41,137.59,137.69,19111.0,132.4382,132.9473,132.1596,132.2557,19111.0
2020-12-17 11:00:00,137.75,137.86,137.38,137.63,11471.0,132.3133,132.419,131.9579,132.198,11471.0
2020-12-17 11:30:00,137.62,137.85,137.34,137.84,39196.0,132.1884,132.4094,131.9195,132.3998,39196.0
2020-12-17 12:00:00,137.86,137.94,137.19,137.32,55916.0,132.419,132.4958,131.7754,131.9003,55916.0
2020-12-17 12:30:00,137.34,137.54,137.04,137.38,21486.0,131.9195,132.1116,131.6313,131.9579,21486.0
2020-12-17 13:00:00,137.38,137.63,137.31,137.45,14475.0,131.9579,132.198,131.8907,132.0251,14475.0
2020-12-17 13:30:00,137.5,138.22,137.41,138.09,49855.0,132.0732,132.7648,131.9867,132.6399,49855.0
2020-12-17 14:00:00,138.05,138.21,137.96,138.05,17013.0,132.6015,132.7552,132.515,132.6015,17013.0
2020-12-17 14:30:00,138.09,138.18,137.94,138.06,35966.0,132.6399,132.7263,132.4958,132.6111,35966.0
2020-12-17 15:00:00,138.01,138.62,137.82,138.6,48497.0,132.563,133.149,132.3805,133.1298,48497.0
2020-12-17 15:30:00,138.56,138.98,138.33,138.72,59380.0,133.0913,133.4948,132.8704,133.245,59380.0
2020-12-18 09:30:00,139.33,139.56,138.5,139.21,89135.0,133.8309,134.0519,133.0337,133.7157,89135.0
2020-12-18 10:00:00,139.16,140.26,138.92,140.0,27766.0,133.6677,134.7242,133.4371,134.4745,27766.0
2020-12-18 10:30:00,139.87,140.2,139.69,139.83,14773.0,134.3496,134.6666,134.1767,134.3112,14773.0
2020-12-18 11:00:00,139.89,140.39,139.82,140.26,7872.0,134.3688,134.8491,134.3016,134.7242,7872.0
2020-12-18 11:30:00,140.21,140.51,140.0,140.4,5403.0,134.6762,134.9644,134.4745,134.8587,5403.0
2020-12-18 12:00:00,140.39,140.66,140.1,140.57,7241.0,134.8491,135.1085,134.5706,135.022,7241.0
2020-12-18 12:30:00,140.65,140.8,140.2,140.33,7034.0,135.0988,135.2429,134.6666,134.7915,7034.0
2020-12-18 13:00:00,140.16,140.62,140.14,140.6,11142.0,134.6282,135.07,134.609,135.0508,11142.0
2020-12-18 13:30:00,140.59,140.96,140.34,140.86,4926.0,135.0412,135.3966,134.8011,135.3006,4926.0
2020-12-18 14:00:00,140.75,140.83,140.37,140.8,9924.0,135.1949,135.2717,134.8299,135.2429,9924.0
2020-12-18 14:30:00,140.86,140.87,140.33,140.34,20778.0,135.3006,135.3102,134.7915,134.8011,20778.0
2020-12-18 15:00:00,140.34,140.35,139.3,139.41,24361.0,134.8011,134.8107,133.8021,133.9078,24361.0
2020-12-18 15:30:00,139.42,140.78,139.41,140.35,85551.0,133.9174,135.2237,133.9078,134.8107,85551.0
2020-12-21 09:30:00,139.13,139.13,137.23,138.53,51393.0,133.6388,133.6388,131.8138,133.0625,51393.0
2020-12-21 10:00:00,138.66,139.56,138.34,139.19,19603.0,133.1874,134.0519,132.88,133.6965,19603.0
2020-12-21 10:30:00,139.01,139.9,139.01,139.66,14704.0,133.5236,134.3784,133.5236,134.1479,14704.0
2020-12-21 11:00:00,139.7,139.7,139.24,139.24,10040.0,134.1863,134.1863,133.7445,133.7445,10040.0
2020-12-21 11:30:00,139.06,139.77,139.06,139.77,7746.0,133.5716,134.2536,133.5716,134.2536,7746.0
2020-12-21 12:00:00,139.77,140.22,139.7,140.2,9228.0,134.2536,134.6858,134.1863,134.6666,9228.0
2020-12-21 12:30:00,140.3,141.01,140.29,140.78,5290.0,134.7627,135.4446,134.7531,135.2237,5290.0
2020-12-21 13:00:00,140.72,141.21,140.69,141.19,4704.0,135.1661,135.6367,135.1373,135.6175,4704.0
2020-12-21 13:30:00,141.14,141.33,140.93,141.33,7772.0,135.5695,135.752,135.3678,135.752,7772.0
2020-12-21 14:00:00,141.28,141.41,140.77,141.35,13501.0,135.704,135.8289,135.2141,135.7712,13501.0
2020-12-21 14:30:00,141.35,141.35,140.9,141.02,14662.0,135.7712,135.7712,135.339,135.4542,14662.0
2020-12-21 15:00:00,141.07,141.15,140.66,140.78,12686.0,135.5023,135.5791,135.1085,135.2237,12686.0
2020-12-21 15:30:00,140.69,140.81,140.2,140.73,55106.0,135.1373,135.2525,134.6666,135.1757,55106.0
2020-12-22 09:30:00,140.53,141.03,140.06,140.58,18845.0,134.9836,135.4639,134.5321,135.0316,18845.0
2020-12-22 10:00:00,140.48,140.78,139.45,139.9,16884.0,134.9356,135.2237,133.9462,134.3784,16884.0
2020-12-22 10:30:00,140.03,140.37,139.72,140.34,13593.0,134.5033,134.8299,134.2056,134.8011,13593.0
2020-12-22 11:00:00,140.5,140.63,140.02,140.18,5200.0,134.9548,135.0796,134.4937,134.6474,5200.0
2020-12-22 11:30:00,140.05,140.15,139.85,140.15,6228.0,134.5225,134.6186,134.3304,134.6186,6228.0
2020-12-22 12:00:00,140.14,140.3,140.06,140.18,6721.0,134.609,134.7627,134.5321,134.6474,6721.0
2020-12-22 12:30:00,140.14,140.34,140.01,140.21,6345.0,134.609,134.8011,134.4841,134.6762,6345.0
2020-12-22 13:00:00,140.25,140.32,140.18,140.27,6542.0,134.7146,134.7819,134.6474,134.7338,6542.0
2020-12-22 13:30:00,140.19,140.22,139.9,140.09,6622.0,134.657,134.6858,134.3784,134.561,6622.0
2020-12-22 14:00:00,140.14,140.28,139.97,140.22,8949.0,134.609,134.7435,134.4457,134.6858,8949.0
2020-12-22 14:30:00,140.26,140.35,140.09,140.27,10741.0,134.7242,134.8107,134.561,134.7338,10741.0
2020-12-22 15:00:00,140.32,140.38,139.74,139.75,11202.0,134.7819,134.8395,134.2248,134.2344,11202.0
2020-12-22 15:30:00,139.7,140.05,139.53,139.9,61307.0,134.1863,134.5225,134.0231,134.3784,61307.0
2020-12-23 09:30:00,140.42,141.14,139.45,139.68,24349.0,134.8779,135.5695,133.9462,134.1671,24349.0
2020-12-23 10:00:00,139.61,140.0,137.99,138.24,18623.0,134.0999,134.4745,132.5438,132.784,18623.0
2020-12-23 10:30:00,138.37,138.98,137.86,138.98,22628.0,132.9088,133.4948,132.419,133.4948,22628.0
2020-12-23 11:00:00,138.9,139.37,138.89,139.15,13865.0,133.4179,133.8694,133.4083,133.6581,13865.0
2020-12-23 11:30:00,139.2,139.22,138.86,139.03,10219.0,133.7061,133.7253,133.3795,133.5428,10219.0
2020-12-23 12:00:00,138.98,139.14,138.66,138.68,10489.0,133.4948,133.6484,133.1874,133.2066,10489.0
2020-12-23 12:30:00,138.64,138.79,138.05,138.37,11118.0,133.1682,133.3123,132.6015,132.9088,11118.0
2020-12-23 13:00:00,138.48,138.66,138.35,138.35,12245.0,133.0145,133.1874,132.8896,132.8896,12245.0
2020-12-23 13:30:00,138.34,138.54,138.33,138.37,8916.0,132.88,133.0721,132.8704,132.9088,8916.0
2020-12-23 14:00:00,138.32,138.65,138.32,138.39,10099.0,132.8608,133.1778,132.8608,132.928,10099.0
2020-12-23 14:30:00,138.4,138.71,138.36,138.68,15071.0,132.9377,133.2354,132.8992,133.2066,15071.0
2020-12-23 15:00:00,138.7,138.92,138.67,138.81,13809.0,133.2258,133.4371,133.197,133.3315,13809.0
2020-12-23 15:30:00,138.84,138.95,138.31,138.49,65669.0,133.3603,133.4659,132.8512,133.0241,65669.0
2020-12-24 09:30:00,138.11,138.65,136.72,137.75,15873.0,132.6591,133.1778,131.324,132.3133,15873.0
2020-12-24 10:00:00,137.63,137.91,137.44,137.81,12101.0,132.198,132.467,132.0155,132.3709,12101.0
2020-12-24 10:30:00,137.77,138.22,137.61,137.97,12428.0,132.3325,132.7648,132.1788,132.5246,12428.0
2020-12-24 11:00:00,138.04,138.65,137.93,138.03,17290.0,132.5919,133.1778,132.4862,132.5823,17290.0
2020-12-24 11:30:00,137.96,138.07,137.41,137.47,14249.0,132.515,132.6207,131.9867,132.0444,14249.0
2020-12-24 12:00:00,137.45,137.57,137.08,137.57,16651.0,132.0251,132.1404,131.6697,132.1404,16651.0
2020-12-24 12:30:00,137.56,137.88,137.38,137.52,59547.0,132.1308,132.4382,131.9579,132.0924,59547.0
2020-12-28 09:30:00,138.76,139.12,138.07,138.21,10524.0,133.2834,133.6292,132.6207,132.7552,10524.0
2020-12-28 10:00:00,138.31,138.93,137.91,138.18,14616.0,132.8512,133.4467,132.467,132.7263,14616.0
2020-12-28 10:30:00,138.17,138.62,138.05,138.41,19407.0,132.7167,133.149,132.6015,132.9473,19407.0
2020-12-28 11:00:00,138.38,138.38,137.25,137.25,9913.0,132.9184,132.9184,131.833,131.833,9913.0
2020-12-28 11:30:00,137.33,137.72,136.88,136.88,14566.0,131.9099,132.2845,131.4776,131.4776,14566.0
2020-12-28 12:00:00,136.9,137.19,136.43,136.48,18274.0,131.4969,131.7754,131.0454,131.0934,18274.0
2020-12-28 12:30:00,136.52,137.17,136.52,137.1,16584.0,131.1319,131.7562,131.1319,131.689,16584.0
2020-12-28 13:00:00,137.07,137.19,136.93,136.97,9925.0,131.6601,131.7754,131.5257,131.5641,9925.0
2020-12-28 13:30:00,137.0,137.38,137.0,137.13,12093.0,131.5929,131.9579,131.5929,131.7178,12093.0
2020-12-28 14:00:00,137.05,137.31,136.99,137.18,14446.0,131.6409,131.8907,131.5833,131.7658,14446.0
2020-12-28 14:30:00,137.25,137.54,137.13,137.18,14901.0,131.833,132.1116,131.7178,131.7658,14901.0
2020-12-28 15:00:00,137.17,137.24,136.55,136.64,27101.0,131.7562,131.8234,131.1607,131.2471,27101.0
2020-12-28 15:30:00,136.57,136.92,136.46,136.74,87584.0,131.1799,131.5161,131.0742,131.3432,87584.0
2020-12-29 09:30:00,137.5,138.27,136.92,137.85,17270.0,132.0732,132.8128,131.5161,132.4094,17270.0
2020-12-29 10:00:00,137.84,138.05,137.08,137.18,18194.0,132.3998,132.6015,131.6697,131.7658,18194.0
2020-12-29 10:30:00,137.08,137.6,136.77,136.83,13909.0,131.6697,132.1692,131.372,131.4296,13909.0
2020-12-29 11:00:00,136.76,137.65,136.74,137.58,13502.0,131.3624,132.2173,131.3432,132.15,13502.0
2020-12-29 11:30:00,137.65,137.65,137.15,137.31,11132.0,132.2173,132.2173,131.737,131.8907,11132.0
2020-12-29 12:00:00,137.39,137.58,137.23,137.28,10553.0,131.9675,132.15,131.8138,131.8619,10553.0
2020-12-29 12:30:00,137.23,137.71,136.53,136.86,19362.0,131.8138,132.2749,131.1415,131.4584,19362.0
2020-12-29 13:00:00,136.79,136.82,136.44,136.49,11611.0,131.3912,131.42,131.055,131.103,11611.0
2020-12-29 13:30:00,136.45,136.68,136.17,136.28,12214.0,131.0646,131.2855,130.7957,130.9013,12214.0
2020-12-29 14:00:00,136.3,136.31,135.65,135.82,16943.0,130.9205,130.9301,130.2962,130.4595,16943.0
2020-12-29 14:30:00,135.91,136.22,135.78,136.15,10066.0,130.5459,130.8437,130.4211,130.7765,10066.0
2020-12-29 15:00:00,136.25,136.52,136.02,136.39,13253.0,130.8725,131.1319,130.6516,131.007,13253.0
2020-12-29 15:30:00,136.35,136.42,135.91,136.17,61733.0,130.9686,131.0358,130.5459,130.7957,61733.0
2020-12-30 09:30:00,136.06,136.6,135.63,135.69,25055.0,130.69,131.2087,130.277,130.3346,25055.0
2020-12-30 10:00:00,135.58,136.18,135.5,135.77,13385.0,130.229,130.8053,130.1521,130.4115,13385.0
2020-12-30 10:30:00,135.94,136.67,135.77,136.44,14008.0,130.5747,131.2759,130.4115,131.055,14008.0
2020-12-30 11:00:00,136.44,136.78,136.11,136.23,15248.0,131.055,131.3816,130.738,130.8533,15248.0
2020-12-30 11:30:00,136.22,136.29,135.84,135.84,6874.0,130.8437,130.9109,130.4787,130.4787,6874.0
2020-12-30 12:00:00,135.87,135.87,135.12,135.3,12928.0,130.5075,130.5075,129.7871,129.96,12928.0
2020-12-30 12:30:00,135.29,135.89,135.2,135.43,13259.0,129.9504,130.5267,129.8639,130.0849,13259.0
2020-12-30 13:00:00,135.4,135.98,135.4,135.75,9662.0,130.0561,130.6132,130.0561,130.3922,9662.0
2020-12-30 13:30:00,135.76,136.39,135.76,135.87,19590.0,130.4018,131.007,130.4018,130.5075,19590.0
2020-12-30 14:00:00,135.81,135.93,135.05,135.1,10442.0,130.4499,130.5651,129.7199,129.7679,10442.0
2020-12-30 14:30:00,135.13,135.13,134.95,135.04,7025.0,129.7967,129.7967,129.6238,129.7103,7025.0
2020-12-30 15:00:00,135.09,135.72,134.97,135.65,13725.0,129.7583,130.3634,129.643,130.2962,13725.0
2020-12-30 15:30:00,135.63,135.7,135.37,135.43,51778.0,130.277,130.3442,130.0272,130.0849,51778.0
2020-12-31 09:30:00,135.41,135.97,135.29,135.75,12197.0,130.0657,130.6036,129.9504,130.3922,12197.0
2020-12-31 10:00:00,135.69,136.16,135.36,135.37,8023.0,130.3346,130.7861,130.0176,130.0272,8023.0
2020-12-31 10:30:00,135.47,135.58,135.19,135.37,9113.0,130.1233,130.229,129.8543,130.0272,9113.0
2020-12-31 11:00:00,135.25,135.44,135.03,135.35,4922.0,129.912,130.0945,129.7007,130.008,4922.0
2020-12-31 11:30:00,135.25,135.6,135.07,135.6,7747.0,129.912,130.2482,129.7391,130.2482,7747.0
2020-12-31 12:00:00,135.62,136.45,135.62,136.34,9798.0,130.2674,131.0646,130.2674,130.959,9798.0
2020-12-31 12:30:00,136.48,136.48,136.11,136.28,10578.0,131.0934,131.0934,130.738,130.9013,10578.0
2020-12-31 13:00:00,136.25,136.27,135.8,135.87,8327.0,130.8725,130.8917,130.4403,130.5075,8327.0
2020-12-31 13:30:00,135.86,135.87,135.57,135.57,5680.0,130.4979,130.5075,130.2193,130.2193,5680.0
2020-12-31 14:00:00,135.64,136.1,135.52,135.71,7492.0,130.2866,130.7284,130.1713,130.3538,7492.0
2020-12-31 14:30:00,135.79,136.08,135.73,135.77,8600.0,130.4307,130.7092,130.373,130.4115,8600.0
2020-12-31 15:00:00,135.8,136.38,135.79,136.22,14293.0,130.4403,130.9974,130.4307,130.8437,14293.0
2020-12-31 15:30:00,136.2,136.79,136.15,136.65,65892.0,130.8245,131.3912,130.7765,131.2567,65892.0
2021-01-04 09:30:00,136.23,137.8,135.73,135.85,33875.0,130.8533,132.3613,130.373,130.4883,33875.0
2021-01-04 10:00:00,135.96,136.3,135.61,135.63,8530.0,130.594,130.9205,130.2578,130.277,8530.0
2021-01-04 10:30:00,135.55,135.63,134.73,135.03,23615.0,130.2001,130.277,129.4125,129.7007,23615.0
2021-01-04 11:00:00,134.97,135.22,133.98,134.63,16696.0,129.643,129.8832,128.6921,129.3164,16696.0
2021-01-04 11:30:00,134.56,134.7,134.12,134.47,36913.0,129.2492,129.3837,128.8266,129.1628,36913.0
2021-01-04 12:00:00,134.42,134.57,134.01,134.4,68041.0,129.1147,129.2588,128.7209,129.0955,68041.0
2021-01-04 12:30:00,134.4,134.66,134.15,134.64,69080.0,129.0955,129.3453,128.8554,129.3261,69080.0
2021-01-04 13:00:00,134.62,135.92,134.59,135.78,26332.0,129.3068,130.5555,129.278,130.4211,26332.0
2021-01-04 13:30:00,135.75,136.55,135.61,136.4,29465.0,130.3922,131.1607,130.2578,131.0166,29465.0
2021-01-04 14:00:00,136.43,136.83,135.67,135.74,71861.0,131.0454,131.4296,130.3154,130.3826,71861.0
2021-01-04 14:30:00,135.62,135.62,134.41,135.15,15050.0,130.2674,130.2674,129.1051,129.8159,15050.0
2021-01-04 15:00:00,135.22,135.25,134.45,134.57,21994.0,129.8832,129.912,129.1435,129.2588,21994.0
2021-01-04 15:30:00,134.57,135.33,134.43,134.83,78306.0,129.2588,129.9888,129.1243,129.5086,78306.0
2021-01-05 09:30:00,135.15,137.09,134.59,134.75,37010.0,129.8159,131.6794,129.278,129.4317,37010.0
2021-01-05 10:00:00,134.88,135.59,134.5,134.62,15824.0,129.5566,130.2386,129.1916,129.3068,15824.0
2021-01-05 10:30:00,134.67,135.55,134.38,135.47,22160.0,129.3549,130.2001,129.0763,130.1233,22160.0
2021-01-05 11:00:00,135.39,136.0,135.29,136.0,20205.0,130.0464,130.6324,129.9504,130.6324,20205.0
2021-01-05 11:30:00,135.97,136.37,135.45,136.0,28287.0,130.6036,130.9878,130.1041,130.6324,28287.0
2021-01-05 12:00:00,136.02,137.15,135.96,136.88,22250.0,130.6516,131.737,130.594,131.4776,22250.0
2021-01-05 12:30:00,136.85,137.59,136.83,137.38,17213.0,131.4488,132.1596,131.4296,131.9579,17213.0
2021-01-05 13:00:00,137.39,137.73,137.23,137.65,16632.0,131.9675,132.2941,131.8138,132.2173,16632.0
2021-01-05 13:30:00,137.69,137.97,137.4,137.97,13134.0,132.2557,132.5246,131.9771,132.5246,13134.0
2021-01-05 14:00:00,137.9,138.94,137.89,138.65,18703.0,132.4574,133.4563,132.4478,133.1778,18703.0
2021-01-05 14:30:00,138.51,138.85,138.24,138.36,21112.0,133.0433,133.3699,132.784,132.8992,21112.0
2021-01-05 15:00:00,138.3,138.6,137.9,137.91,32028.0,132.8416,133.1298,132.4574,132.467,32028.0
2021-01-05 15:30:00,137.93,138.41,137.75,138.04,107114.0,132.4862,132.9473,132.3133,132.5919,107114.0
2021-01-06 09:30:00,142.69,144.25,141.62,144.2,122853.0,137.0583,138.5568,136.0306,138.5087,122853.0
2021-01-06 10:00:00,144.12,145.0,143.52,144.69,39743.0,138.4319,139.2772,137.8556,138.9794,39743.0
2021-01-06 10:30:00,144.7,144.8,143.47,144.1,40122.0,138.989,139.0851,137.8075,138.4127,40122.0
2021-01-06 11:00:00,144.13,145.41,144.11,145.34,23940.0,138.4415,139.671,138.4223,139.6037,23940.0
2021-01-06 11:30:00,145.34,145.51,144.94,145.44,23627.0,139.6037,139.767,139.2195,139.6998,23627.0
2021-01-06 12:00:00,145.45,146.18,145.29,146.12,14164.0,139.7094,140.4106,139.5557,140.353,14164.0
2021-01-06 12:30:00,146.15,147.29,146.07,147.29,16274.0,140.3818,141.4768,140.3049,141.4768,16274.0
2021-01-06 13:00:00,147.22,147.52,146.75,146.82,19732.0,141.4095,141.6977,140.9581,141.0253,19732.0
2021-01-06 13:30:00,146.88,147.26,146.48,146.51,18961.0,141.083,141.448,140.6988,140.7276,18961.0
2021-01-06 14:00:00,146.53,146.95,145.94,146.15,17492.0,140.7468,141.1502,140.1801,140.3818,17492.0
2021-01-06 14:30:00,146.04,146.91,146.04,146.72,19107.0,140.2761,141.1118,140.2761,140.9293,19107.0
2021-01-06 15:00:00,146.84,147.39,146.51,147.29,26477.0,141.0445,141.5728,140.7276,141.4768,26477.0
2021-01-06 15:30:00,147.25,147.81,146.79,147.3,132714.0,141.4384,141.9763,140.9965,141.4864,132714.0
2021-01-07 09:30:00,147.62,148.92,146.2,146.89,47542.0,141.7938,143.0425,140.4298,141.0926,47542.0
2021-01-07 10:00:00,146.87,148.46,146.77,147.15,38341.0,141.0734,142.6006,140.9773,141.3423,38341.0
2021-01-07 10:30:00,146.97,147.83,146.95,147.75,47295.0,141.1694,141.9955,141.1502,141.9186,47295.0
2021-01-07 11:00:00,148.0,148.6,147.79,148.18,21981.0,142.1588,142.7351,141.957,142.3317,21981.0
2021-01-07 11:30:00,148.36,149.17,147.94,148.82,30860.0,142.5046,143.2826,142.1011,142.9464,30860.0
2021-01-07 12:00:00,148.84,149.68,148.7,149.43,24447.0,142.9656,143.7725,142.8311,143.5323,24447.0
2021-01-07 12:30:00,149.52,150.79,149.4,150.62,33183.0,143.6188,144.8386,143.5035,144.6754,33183.0
2021-01-07 13:00:00,150.64,150.73,148.69,149.0,38272.0,144.6946,144.781,142.8215,143.1193,38272.0
2021-01-07 13:30:00,149.14,149.88,149.1,149.71,14002.0,143.2538,143.9646,143.2153,143.8013,14002.0
2021-01-07 14:00:00,149.72,150.05,149.41,149.42,15256.0,143.8109,144.1279,143.5131,143.5227,15256.0
2021-01-07 14:30:00,149.46,149.58,148.71,148.89,19282.0,143.5611,143.6764,142.8407,143.0136,19282.0
2021-01-07 15:00:00,148.9,149.39,148.82,148.88,19365.0,143.0232,143.4939,142.9464,143.004,19365.0
2021-01-07 15:30:00,148.8,149.11,148.4,148.47,129148.0,142.9272,143.225,142.543,142.6102,129148.0
2021-01-08 09:30:00,148.81,151.82,148.36,151.82,28264.0,142.9368,145.828,142.5046,145.828,28264.0
2021-01-08 10:00:00,151.68,152.16,150.53,151.64,50854.0,145.6935,146.1546,144.5889,145.6551,50854.0
2021-01-08 10:30:00,151.74,152.31,151.65,151.98,34621.0,145.7512,146.2987,145.6647,145.9817,34621.0
2021-01-08 11:00:00,152.0,152.41,151.69,152.33,15919.0,146.0009,146.3947,145.7031,146.3179,15919.0
2021-01-08 11:30:00,152.32,152.49,151.77,151.93,13369.0,146.3083,146.4715,145.78,145.9337,13369.0
2021-01-08 12:00:00,151.95,152.48,151.9,152.39,23726.0,145.9529,146.4619,145.9048,146.3755,23726.0
2021-01-08 12:30:00,152.4,152.69,152.24,152.39,10502.0,146.3851,146.6637,146.2314,146.3755,10502.0
2021-01-08 13:00:00,152.22,152.49,151.62,151.63,9621.0,146.2122,146.4715,145.6359,145.6455,9621.0
2021-01-08 13:30:00,151.57,151.65,149.25,149.25,32420.0,145.5879,145.6647,143.3594,143.3594,32420.0
2021-01-08 14:00:00,149.4,150.06,149.06,149.56,46611.0,143.5035,144.1375,143.1769,143.6572,46611.0
2021-01-08 14:30:00,149.57,149.98,148.79,149.84,21591.0,143.6668,144.0606,142.9176,143.9261,21591.0
2021-01-08 15:00:00,149.9,150.2,149.46,149.61,19212.0,143.9838,144.2719,143.5611,143.7052,19212.0
2021-01-08 15:30:00,149.53,149.74,149.13,149.46,52054.0,143.6284,143.8301,143.2442,143.5611,52054.0
2021-01-11 09:30:00,149.07,150.01,148.49,149.42,34239.0,143.1865,144.0894,142.6294,143.5227,34239.0
2021-01-11 10:00:00,149.35,149.35,147.64,148.12,27735.0,143.4555,143.4555,141.813,142.274,27735.0
2021-01-11 10:30:00,148.11,148.74,147.8,148.65,16164.0,142.2644,142.8696,141.9667,142.7831,16164.0
2021-01-11 11:00:00,148.57,148.87,148.02,148.56,15445.0,142.7063,142.9944,142.178,142.6967,15445.0
2021-01-11 11:30:00,148.39,148.89,148.33,148.44,15353.0,142.5334,143.0136,142.4757,142.5814,15353.0
2021-01-11 12:00:00,148.48,148.98,148.38,148.86,14415.0,142.6198,143.1001,142.5238,142.9848,14415.0
2021-01-11 12:30:00,148.92,149.24,148.87,149.23,6358.0,143.0425,143.3498,142.9944,143.3402,6358.0
2021-01-11 13:00:00,149.27,149.33,148.92,149.12,8168.0,143.3786,143.4363,143.0425,143.2346,8168.0
2021-01-11 13:30:00,149.06,149.22,148.61,148.61,11189.0,143.1769,143.3306,142.7447,142.7447,11189.0
2021-01-11 14:00:00,148.52,148.73,148.23,148.48,33867.0,142.6582,142.8599,142.3797,142.6198,33867.0
2021-01-11 14:30:00,148.44,149.0,148.44,148.86,16297.0,142.5814,143.1193,142.5814,142.9848,16297.0
2021-01-11 15:00:00,148.87,148.94,148.12,148.24,12620.0,142.9944,143.0617,142.274,142.3893,12620.0
2021-01-11 15:30:00,148.3,148.54,148.01,148.14,48041.0,142.4469,142.6774,142.1684,142.2932,48041.0
2021-01-12 09:30:00,148.23,148.69,147.1,148.64,30050.0,142.3797,142.8215,141.2943,142.7735,30050.0
2021-01-12 10:00:00,148.65,149.13,148.18,148.38,23890.0,142.7831,143.2442,142.3317,142.5238,23890.0
2021-01-12 10:30:00,148.33,148.41,147.67,148.39,15066.0,142.4757,142.5526,141.8418,142.5334,15066.0
2021-01-12 11:00:00,148.26,149.29,147.88,148.24,30924.0,142.4085,143.3978,142.0435,142.3893,30924.0
2021-01-12 11:30:00,148.19,148.2,147.19,148.02,33004.0,142.3413,142.3509,141.3807,142.178,33004.0
2021-01-12 12:00:00,148.03,148.61,147.77,148.61,15881.0,142.1876,142.7447,141.9378,142.7447,15881.0
2021-01-12 12:30:00,148.63,148.63,148.12,148.43,13820.0,142.7639,142.7639,142.274,142.5718,13820.0
2021-01-12 13:00:00,148.41,148.71,147.89,148.13,10414.0,142.5526,142.8407,142.0531,142.2836,10414.0
2021-01-12 13:30:00,148.18,148.46,148.08,148.16,12105.0,142.3317,142.6006,142.2356,142.3124,12105.0
2021-01-12 14:00:00,148.26,148.29,147.76,147.95,34389.0,142.4085,142.4373,141.9282,142.1107,34389.0
2021-01-12 14:30:00,148.1,149.0,147.92,148.93,66878.0,142.2548,143.1193,142.0819,143.0521,66878.0
2021-01-12 15:00:00,148.98,149.84,148.91,149.33,25911.0,143.1001,143.9261,143.0328,143.4363,25911.0
2021-01-12 15:30:00,149.33,149.35,148.97,148.98,54989.0,143.4363,143.4555,143.0905,143.1001,54989.0
2021-01-13 09:30:00,150.32,150.8,148.75,149.05,52260.0,144.3872,144.8483,142.8792,143.1673,52260.0
2021-01-13 10:00:00,149.1,149.28,148.03,148.68,32702.0,143.2153,143.3882,142.1876,142.8119,32702.0
2021-01-13 10:30:00,148.66,148.9,148.18,148.68,29427.0,142.7927,143.0232,142.3317,142.8119,29427.0
2021-01-13 11:00:00,148.61,149.19,148.28,148.65,38249.0,142.7447,143.3018,142.4277,142.7831,38249.0
2021-01-13 11:30:00,148.64,149.13,148.4,148.79,34302.0,142.7735,143.2442,142.543,142.9176,34302.0
2021-01-13 12:00:00,148.85,148.91,147.86,148.06,33990.0,142.9752,143.0328,142.0243,142.2164,33990.0
2021-01-13 12:30:00,148.11,148.38,147.87,147.99,34340.0,142.2644,142.5238,142.0339,142.1492,34340.0
2021-01-13 13:00:00,147.96,148.61,147.92,148.52,24614.0,142.1203,142.7447,142.0819,142.6582,24614.0
2021-01-13 13:30:00,148.46,149.29,148.39,148.85,16975.0,142.6006,143.3978,142.5334,142.9752,16975.0
2021-01-13 14:00:00,148.9,149.81,148.88,149.38,15701.0,143.0232,143.8973,143.004,143.4843,15701.0
2021-01-13 14:30:00,149.38,149.54,149.01,149.35,21581.0,143.4843,143.638,143.1289,143.4555,21581.0
2021-01-13 15:00:00,149.31,149.39,148.53,148.84,28221.0,143.4171,143.4939,142.6678,142.9656,28221.0
2021-01-13 15:30:00,148.81,149.31,148.59,149.22,88771.0,142.9368,143.4171,142.7255,143.3306,88771.0
2021-01-14 09:30:00,150.5,152.71,150.08,152.31,29766.0,144.5601,146.6829,144.1567,146.2987,29766.0
2021-01-14 10:00:00,152.43,153.4,152.43,153.22,27720.0,146.4139,147.3456,146.4139,147.1727,27720.0
2021-01-14 10:30:00,153.22,153.42,152.17,152.31,48893.0,147.1727,147.3648,146.1642,146.2987,48893.0
2021-01-14 11:00:00,152.44,152.45,151.41,151.53,16137.0,146.4235,146.4331,145.4342,145.5494,16137.0
2021-01-14 11:30:00,151.55,152.17,151.45,151.66,30461.0,145.5686,146.1642,145.4726,145.6743,30461.0
2021-01-14 12:00:00,151.56,151.87,151.31,151.83,13416.0,145.5783,145.876,145.3381,145.8376,13416.0
2021-01-14 12:30:00,151.79,152.36,151.77,152.19,11351.0,145.7992,146.3467,145.78,146.1834,11351.0
2021-01-14 13:00:00,152.23,152.91,152.18,152.85,11520.0,146.2218,146.875,146.1738,146.8173,11520.0
2021-01-14 13:30:00,152.82,152.99,152.25,152.25,15194.0,146.7885,146.9518,146.241,146.241,15194.0
2021-01-14 14:00:00,152.31,152.6,152.21,152.28,17082.0,146.2987,146.5772,146.2026,146.2698,17082.0
2021-01-14 14:30:00,152.31,152.45,151.63,151.91,19850.0,146.2987,146.4331,145.6455,145.9144,19850.0
2021-01-14 15:00:00,151.85,152.18,151.32,151.53,46444.0,145.8568,146.1738,145.3477,145.5494,46444.0
2021-01-14 15:30:00,151.58,152.25,151.58,152.08,75400.0,145.5975,146.241,145.5975,146.0777,75400.0
2021-01-15 09:30:00,151.31,151.7,150.04,150.36,56380.0,145.3381,145.7127,144.1182,144.4256,56380.0
2021-01-15 10:00:00,150.45,150.79,148.97,149.0,14624.0,144.5121,144.8386,143.0905,143.1193,14624.0
2021-01-15 10:30:00,149.0,150.09,148.77,149.95,20327.0,143.1193,144.1663,142.8984,144.0318,20327.0
2021-01-15 11:00:00,149.98,150.08,148.38,149.18,37009.0,144.0606,144.1567,142.5238,143.2922,37009.0
2021-01-15 11:30:00,149.24,149.61,148.41,148.77,23109.0,143.3498,143.7052,142.5526,142.8984,23109.0
2021-01-15 12:00:00,148.72,149.47,148.64,149.47,20899.0,142.8503,143.5707,142.7735,143.5707,20899.0
2021-01-15 12:30:00,149.48,150.12,149.48,150.12,8910.0,143.5803,144.1951,143.5803,144.1951,8910.0
2021-01-15 13:00:00,150.16,150.45,149.87,150.38,10041.0,144.2335,144.5121,143.955,144.4448,10041.0
2021-01-15 13:30:00,150.42,151.08,150.2,150.97,16731.0,144.4832,145.1172,144.2719,145.0115,16731.0
2021-01-15 14:00:00,150.97,151.44,150.97,151.44,17062.0,145.0115,145.463,145.0115,145.463,17062.0
2021-01-15 14:30:00,151.5,151.55,151.22,151.55,23710.0,145.5206,145.5686,145.2517,145.5686,23710.0
2021-01-15 15:00:00,151.5,152.09,151.49,151.87,27172.0,145.5206,146.0873,145.511,145.876,27172.0
2021-01-15 15:30:00,151.82,151.82,150.95,151.46,101840.0,145.828,145.828,144.9923,145.4822,101840.0
2021-01-19 09:30:00,154.9,155.91,154.0,154.57,82036.0,148.7864,149.7566,147.922,148.4695,82036.0
2021-01-19 10:00:00,154.71,155.86,154.71,155.67,26632.0,148.6039,149.7085,148.6039,149.526,26632.0
2021-01-19 10:30:00,155.71,156.74,155.7,156.21,42338.0,149.5645,150.5538,149.5549,150.0447,42338.0
2021-01-19 11:00:00,156.15,156.55,154.46,154.48,77059.0,149.9871,150.3713,148.3638,148.383,77059.0
2021-01-19 11:30:00,154.73,154.99,152.01,152.24,119205.0,148.6231,148.8729,146.0105,146.2314,119205.0
2021-01-19 12:00:00,152.36,152.5,151.15,151.55,39997.0,146.3467,146.4812,145.1844,145.5686,39997.0
2021-01-19 12:30:00,151.59,151.7,150.29,150.9,29742.0,145.6071,145.7127,144.3584,144.9443,29742.0
2021-01-19 13:00:00,150.98,151.5,150.15,150.27,23445.0,145.0211,145.5206,144.2239,144.3392,23445.0
2021-01-19 13:30:00,150.36,150.75,148.84,148.93,50044.0,144.4256,144.8002,142.9656,143.0521,50044.0
2021-01-19 14:00:00,148.9,149.54,148.0,148.15,40998.0,143.0232,143.638,142.1588,142.3028,40998.0
2021-01-19 14:30:00,148.14,149.69,148.13,149.02,42660.0,142.2932,143.7821,142.2836,143.1385,42660.0
2021-01-19 15:00:00,149.05,149.24,148.21,148.21,46471.0,143.1673,143.3498,142.3605,142.3605,46471.0
2021-01-19 15:30:00,148.24,149.1,148.0,148.49,172405.0,142.3893,143.2153,142.1588,142.6294,172405.0
2021-01-20 09:30:00,142.87,146.46,141.17,145.49,250444.0,137.2312,140.6795,135.5983,139.7478,250444.0
2021-01-20 10:00:00,145.82,145.95,142.82,144.11,110482.0,140.0648,140.1897,137.1832,138.4223,110482.0
2021-01-20 10:30:00,143.81,144.83,143.69,144.25,93416.0,138.1341,139.1139,138.0189,138.5568,93416.0
2021-01-20 11:00:00,143.97,145.19,143.83,144.83,61699.0,138.2878,139.4597,138.1533,139.1139,61699.0
2021-01-20 11:30:00,144.85,146.08,143.43,144.05,62092.0,139.1331,140.3145,137.7691,138.3647,62092.0
2021-01-20 12:00:00,144.0,146.78,143.86,145.8,78437.0,138.3166,140.9869,138.1822,140.0456,78437.0
2021-01-20 12:30:00,145.81,146.45,145.47,146.45,93891.0,140.0552,140.6699,139.7286,140.6699,93891.0
2021-01-20 13:00:00,146.54,147.96,146.43,147.93,86377.0,140.7564,142.1203,140.6507,142.0915,86377.0
2021-01-20 13:30:00,147.86,149.04,146.9,147.83,94551.0,142.0243,143.1577,141.1022,141.9955,94551.0
2021-01-20 14:00:00,147.78,149.02,147.62,147.86,109997.0,141.9474,143.1385,141.7938,142.0243,109997.0
2021-01-20 14:30:00,147.86,150.71,147.82,150.39,130462.0,142.0243,144.7618,141.9859,144.4544,130462.0
2021-01-20 15:00:00,150.38,150.79,149.63,150.05,97499.0,144.4448,144.8386,143.7244,144.1279,97499.0
2021-01-20 15:30:00,150.08,150.5,149.51,149.84,210189.0,144.1567,144.5601,143.6092,143.9261,210189.0
2021-01-21 09:30:00,150.31,150.75,147.74,148.58,46641.0,144.3776,144.8002,141.909,142.7159,46641.0
2021-01-21 10:00:00,148.42,149.39,147.91,149.33,24541.0,142.5622,143.4939,142.0723,143.4363,24541.0
2021-01-21 10:30:00,149.34,149.5,147.98,148.0,34344.0,143.4459,143.5996,142.1395,142.1588,34344.0
2021-01-21 11:00:00,148.08,148.63,148.07,148.3,19121.0,142.2356,142.7639,142.226,142.4469,19121.0
2021-01-21 11:30:00,148.31,148.32,146.56,146.71,37076.0,142.4565,142.4661,140.7756,140.9197,37076.0
2021-01-21 12:00:00,146.71,147.2,146.39,146.83,23792.0,140.9197,141.3903,140.6123,141.0349,23792.0
2021-01-21 12:30:00,146.77,148.06,146.61,148.06,25087.0,140.9773,142.2164,140.8236,142.2164,25087.0
2021-01-21 13:00:00,148.04,148.1,147.75,147.75,20772.0,142.1972,142.2548,141.9186,141.9186,20772.0
2021-01-21 13:30:00,147.81,147.84,146.93,147.29,24676.0,141.9763,142.0051,141.131,141.4768,24676.0
2021-01-21 14:00:00,147.28,147.32,146.81,147.18,36454.0,141.4672,141.5056,141.0157,141.3711,36454.0
2021-01-21 14:30:00,147.17,147.27,146.59,146.9,31876.0,141.3615,141.4576,140.8044,141.1022,31876.0
2021-01-21 15:00:00,146.84,147.42,146.74,147.21,38603.0,141.0445,141.6017,140.9485,141.3999,38603.0
2021-01-21 15:30:00,147.15,148.0,146.98,147.3,134505.0,141.3423,142.1588,141.179,141.4864,134505.0
2021-01-22 09:30:00,147.0,147.27,145.05,146.1,39041.0,141.1982,141.4576,139.3252,140.3337,39041.0
2021-01-22 10:00:00,146.12,146.28,144.94,144.94,27833.0,140.353,140.5066,139.2195,139.2195,27833.0
2021-01-22 10:30:00,144.95,145.88,144.95,145.76,41250.0,139.2291,140.1224,139.2291,140.0072,41250.0
2021-01-22 11:00:00,145.81,146.16,145.2,145.58,15841.0,140.0552,140.3914,139.4693,139.8343,15841.0
2021-01-22 11:30:00,145.66,146.56,145.65,146.56,15250.0,139.9111,140.7756,139.9015,140.7756,15250.0
2021-01-22 12:00:00,146.84,146.88,146.02,146.7,17765.0,141.0445,141.083,140.2569,140.9101,17765.0
2021-01-22 12:30:00,146.77,146.86,145.91,146.22,12719.0,140.9773,141.0638,140.1512,140.449,12719.0
2021-01-22 13:00:00,146.22,146.28,145.62,145.92,13202.0,140.449,140.5066,139.8727,140.1609,13202.0
2021-01-22 13:30:00,145.92,145.96,145.45,145.53,10447.0,140.1609,140.1993,139.7094,139.7862,10447.0
2021-01-22 14:00:00,145.49,145.66,145.35,145.55,19761.0,139.7478,139.9111,139.6134,139.8055,19761.0
2021-01-22 14:30:00,145.57,146.02,145.57,145.95,17881.0,139.8247,140.2569,139.8247,140.1897,17881.0
2021-01-22 15:00:00,145.94,146.33,145.83,146.17,18448.0,140.1801,140.5547,140.0744,140.401,18448.0
2021-01-22 15:30:00,146.21,146.71,146.09,146.13,93544.0,140.4394,140.9197,140.3241,140.3626,93544.0
2021-01-25 09:30:00,146.25,146.33,144.09,144.24,24673.0,140.4778,140.5547,138.4031,138.5472,24673.0
2021-01-25 10:00:00,144.38,145.59,144.14,145.56,23859.0,138.6816,139.8439,138.4511,139.8151,23859.0
2021-01-25 10:30:00,145.66,145.99,144.07,144.09,16862.0,139.9111,140.2281,138.3839,138.4031,16862.0
2021-01-25 11:00:00,144.1,144.49,143.76,144.19,21782.0,138.4127,138.7873,138.0861,138.4991,21782.0
2021-01-25 11:30:00,144.13,145.67,144.06,145.55,10971.0,138.4415,139.9207,138.3743,139.8055,10971.0
2021-01-25 12:00:00,145.62,146.6,145.35,146.54,20360.0,139.8727,140.814,139.6134,140.7564,20360.0
2021-01-25 12:30:00,146.59,147.16,146.55,146.81,12832.0,140.8044,141.3519,140.766,141.0157,12832.0
2021-01-25 13:00:00,146.83,147.32,146.55,147.24,14444.0,141.0349,141.5056,140.766,141.4288,14444.0
2021-01-25 13:30:00,147.29,147.77,147.02,147.14,15734.0,141.4768,141.9378,141.2174,141.3327,15734.0
2021-01-25 14:00:00,147.15,147.56,147.07,147.16,13561.0,141.3423,141.7361,141.2655,141.3519,13561.0
2021-01-25 14:30:00,147.11,147.3,146.66,146.77,12615.0,141.3039,141.4864,140.8716,140.9773,12615.0
2021-01-25 15:00:00,146.81,146.83,146.09,146.48,22592.0,141.0157,141.0349,140.3241,140.6988,22592.0
2021-01-25 15:30:00,146.41,146.8,146.38,146.71,53348.0,140.6315,141.0061,140.6027,140.9197,53348.0
2021-01-26 09:30:00,142.84,146.35,142.84,145.4,41095.0,137.2024,140.5739,137.2024,139.6614,41095.0
2021-01-26 10:00:00,145.71,146.51,145.62,145.93,23126.0,139.9591,140.7276,139.8727,140.1705,23126.0
2021-01-26 10:30:00,145.8,145.87,144.53,144.65,17677.0,140.0456,140.1128,138.8257,138.941,17677.0
2021-01-26 11:00:00,144.79,145.47,144.79,145.22,50839.0,139.0755,139.7286,139.0755,139.4885,50839.0
2021-01-26 11:30:00,145.11,145.16,144.7,145.1,13093.0,139.3828,139.4308,138.989,139.3732,13093.0
2021-01-26 12:00:00,145.08,145.61,144.3,144.38,24805.0,139.354,139.8631,138.6048,138.6816,24805.0
2021-01-26 12:30:00,144.38,144.57,144.3,144.42,14307.0,138.6816,138.8641,138.6048,138.7201,14307.0
2021-01-26 13:00:00,144.44,145.23,144.44,144.83,13098.0,138.7393,139.4981,138.7393,139.1139,13098.0
2021-01-26 13:30:00,144.78,144.81,144.41,144.56,9846.0,139.0658,139.0947,138.7105,138.8545,9846.0
2021-01-26 14:00:00,144.6,145.11,144.35,144.36,20746.0,138.893,139.3828,138.6528,138.6624,20746.0
2021-01-26 14:30:00,144.36,144.41,144.1,144.41,12911.0,138.6624,138.7105,138.4127,138.7105,12911.0
2021-01-26 15:00:00,144.4,144.85,144.31,144.62,32852.0,138.7008,139.1331,138.6144,138.9122,32852.0
2021-01-26 15:30:00,144.65,144.65,143.26,143.54,61709.0,138.941,138.941,137.6058,137.8748,61709.0
2021-01-27 09:30:00,141.49,142.39,137.34,138.45,53136.0,135.9057,136.7702,131.9195,132.9857,53136.0
2021-01-27 10:00:00,138.58,140.59,138.23,139.47,79132.0,133.1105,135.0412,132.7744,133.9654,79132.0
2021-01-27 10:30:00,139.42,139.55,137.92,138.53,31173.0,133.9174,134.0423,132.4766,133.0625,31173.0
2021-01-27 11:00:00,138.69,138.8,136.6,136.91,27319.0,133.2162,133.3219,131.2087,131.5065,27319.0
2021-01-27 11:30:00,136.6,137.61,136.6,137.22,22385.0,131.2087,132.1788,131.2087,131.8042,22385.0
2021-01-27 12:00:00,137.22,138.33,137.02,138.11,22918.0,131.8042,132.8704,131.6121,132.6591,22918.0
2021-01-27 12:30:00,138.18,139.15,138.13,138.6,11725.0,132.7263,133.6581,132.6783,133.1298,11725.0
2021-01-27 13:00:00,138.65,139.98,138.56,139.84,18979.0,133.1778,134.4553,133.0913,134.3208,18979.0
2021-01-27 13:30:00,139.8,140.08,138.42,138.9,18212.0,134.2824,134.5513,132.9569,133.4179,18212.0
2021-01-27 14:00:00,138.9,139.23,137.74,137.74,14801.0,133.4179,133.7349,132.3037,132.3037,14801.0
2021-01-27 14:30:00,137.56,137.74,136.17,136.65,23114.0,132.1308,132.3037,130.7957,131.2567,23114.0
2021-01-27 15:00:00,136.49,137.04,135.72,135.92,52246.0,131.103,131.6313,130.3634,130.5555,52246.0
2021-01-27 15:30:00,135.91,136.36,135.47,135.54,124720.0,130.5459,130.9782,130.1233,130.1905,124720.0
2021-01-28 09:30:00,136.48,137.95,135.46,136.74,23499.0,131.0934,132.5054,130.1137,131.3432,23499.0
2021-01-28 10:00:00,137.13,138.0,137.13,137.41,15545.0,131.7178,132.5534,131.7178,131.9867,15545.0
2021-01-28 10:30:00,137.28,137.6,136.93,137.28,16159.0,131.8619,132.1692,131.5257,131.8619,16159.0
2021-01-28 11:00:00,137.34,138.34,137.02,138.12,19283.0,131.9195,132.88,131.6121,132.6687,19283.0
2021-01-28 11:30:00,138.24,139.63,138.19,139.25,18023.0,132.784,134.1191,132.7359,133.7541,18023.0
2021-01-28 12:00:00,139.33,139.56,139.08,139.08,16372.0,133.8309,134.0519,133.5908,133.5908,16372.0
2021-01-28 12:30:00,139.0,139.06,138.44,138.59,12302.0,133.514,133.5716,132.9761,133.1202,12302.0
2021-01-28 13:00:00,138.57,138.62,137.51,138.27,25410.0,133.1009,133.149,132.0828,132.8128,25410.0
2021-01-28 13:30:00,138.24,138.45,137.93,137.99,25047.0,132.784,132.9857,132.4862,132.5438,25047.0
2021-01-28 14:00:00,138.05,138.16,137.72,137.84,15012.0,132.6015,132.7071,132.2845,132.3998,15012.0
2021-01-28 14:30:00,137.84,137.84,136.85,136.99,29806.0,132.3998,132.3998,131.4488,131.5833,29806.0
2021-01-28 15:00:00,137.04,137.67,136.92,137.09,20596.0,131.6313,132.2365,131.5161,131.6794,20596.0
2021-01-28 15:30:00,137.14,137.37,136.4,136.7,62017.0,131.7274,131.9483,131.0166,131.3047,62017.0
2021-01-29 09:30:00,137.56,137.56,135.51,136.31,17582.0,132.1308,132.1308,130.1617,130.9301,17582.0
2021-01-29 10:00:00,136.31,136.33,135.08,135.46,9307.0,130.9301,130.9494,129.7487,130.1137,9307.0
2021-01-29 10:30:00,135.66,135.96,135.25,135.25,17777.0,130.3058,130.594,129.912,129.912,17777.0
2021-01-29 11:00:00,135.28,135.31,134.09,134.09,15979.0,129.9408,129.9696,128.7978,128.7978,15979.0
2021-01-29 11:30:00,134.34,134.88,134.01,134.87,44765.0,129.0379,129.5566,128.7209,129.547,44765.0
2021-01-29 12:00:00,134.87,135.73,134.65,134.8,22370.0,129.547,130.373,129.3357,129.4797,22370.0
2021-01-29 12:30:00,134.87,134.87,134.13,134.4,8208.0,129.547,129.547,128.8362,129.0955,8208.0
2021-01-29 13:00:00,134.2,135.07,134.2,135.04,8360.0,128.9034,129.7391,128.9034,129.7103,8360.0
2021-01-29 13:30:00,134.94,135.27,134.63,134.63,8017.0,129.6142,129.9312,129.3164,129.3164,8017.0
2021-01-29 14:00:00,134.58,135.86,134.51,135.86,26807.0,129.2684,130.4979,129.2012,130.4979,26807.0
2021-01-29 14:30:00,135.77,135.96,135.03,135.86,58318.0,130.4115,130.594,129.7007,130.4979,58318.0
2021-01-29 15:00:00,135.93,136.34,135.66,135.66,41790.0,130.5651,130.959,130.3058,130.3058,41790.0
2021-01-29 15:30:00,135.66,136.13,134.52,134.66,125960.0,130.3058,130.7572,129.2108,129.3453,125960.0
2021-02-01 09:30:00,135.92,136.61,134.84,135.46,48114.0,130.5555,131.2183,129.5182,130.1137,48114.0
2021-02-01 10:00:00,135.52,136.61,135.24,135.41,16711.0,130.1713,131.2183,129.9024,130.0657,16711.0
2021-02-01 10:30:00,135.36,135.64,133.36,133.7,38672.0,130.0176,130.2866,128.0966,128.4232,38672.0
2021-02-01 11:00:00,133.87,135.54,133.7,135.27,22129.0,128.5864,130.1905,128.4232,129.9312,22129.0
2021-02-01 11:30:00,135.28,135.68,134.89,135.4,12941.0,129.9408,130.325,129.5662,130.0561,12941.0
2021-02-01 12:00:00,135.45,135.92,135.13,135.51,18997.0,130.1041,130.5555,129.7967,130.1617,18997.0
2021-02-01 12:30:00,135.51,135.75,134.82,135.14,20158.0,130.1617,130.3922,129.4989,129.8063,20158.0
2021-02-01 13:00:00,135.12,135.91,135.06,135.91,17303.0,129.7871,130.5459,129.7295,130.5459,17303.0
2021-02-01 13:30:00,136.04,136.04,135.54,135.69,10120.0,130.6708,130.6708,130.1905,130.3346,10120.0
2021-02-01 14:00:00,135.69,136.64,135.68,136.58,13965.0,130.3346,131.2471,130.325,131.1895,13965.0
2021-02-01 14:30:00,136.59,136.86,136.34,136.68,18372.0,131.1991,131.4584,130.959,131.2855,18372.0
2021-02-01 15:00:00,136.63,136.92,136.45,136.67,32333.0,131.2375,131.5161,131.0646,131.2759,32333.0
2021-02-01 15:30:00,136.71,136.96,136.32,136.91,56503.0,131.3144,131.5545,130.9397,131.5065,56503.0
2021-02-02 09:30:00,138.78,139.84,137.01,139.31,68017.0,133.3027,134.3208,131.6025,133.8117,68017.0
2021-02-02 10:00:00,139.48,140.1,138.87,139.41,29025.0,133.975,134.5706,133.3891,133.9078,29025.0
2021-02-02 10:30:00,139.23,139.24,138.45,138.87,19567.0,133.7349,133.7445,132.9857,133.3891,19567.0
2021-02-02 11:00:00,138.94,140.2,138.88,140.19,13503.0,133.4563,134.6666,133.3987,134.657,13503.0
2021-02-02 11:30:00,140.3,140.71,140.14,140.41,23431.0,134.7627,135.1565,134.609,134.8683,23431.0
2021-02-02 12:00:00,140.52,140.88,140.07,140.23,20412.0,134.974,135.3198,134.5417,134.6954,20412.0
2021-02-02 12:30:00,140.2,140.47,140.05,140.47,8996.0,134.6666,134.926,134.5225,134.926,8996.0
2021-02-02 13:00:00,140.59,140.84,140.27,140.27,7336.0,135.0412,135.2814,134.7338,134.7338,7336.0
2021-02-02 13:30:00,140.27,140.49,140.12,140.33,6946.0,134.7338,134.9452,134.5898,134.7915,6946.0
2021-02-02 14:00:00,140.42,140.78,140.36,140.57,9443.0,134.8779,135.2237,134.8203,135.022,9443.0
2021-02-02 14:30:00,140.62,141.14,140.56,141.14,16937.0,135.07,135.5695,135.0124,135.5695,16937.0
2021-02-02 15:00:00,141.05,141.25,140.94,141.24,16952.0,135.4831,135.6752,135.3774,135.6656,16952.0
2021-02-02 15:30:00,141.18,141.19,140.67,140.69,55059.0,135.6079,135.6175,135.1181,135.1373,55059.0
2021-02-03 09:30:00,140.97,141.21,139.16,139.52,15114.0,135.4062,135.6367,133.6677,134.0134,15114.0
2021-02-03 10:00:00,139.68,140.08,138.46,138.63,26486.0,134.1671,134.5513,132.9953,133.1586,26486.0
2021-02-03 10:30:00,138.65,139.66,137.8,139.66,20459.0,133.1778,134.1479,132.3613,134.1479,20459.0
2021-02-03 11:00:00,139.69,140.01,139.13,139.78,11631.0,134.1767,134.4841,133.6388,134.2632,11631.0
2021-02-03 11:30:00,139.83,140.37,139.6,140.16,16663.0,134.3112,134.8299,134.0903,134.6282,16663.0
2021-02-03 12:00:00,140.12,140.36,139.61,139.61,9546.0,134.5898,134.8203,134.0999,134.0999,9546.0
2021-02-03 12:30:00,139.62,140.3,139.44,140.26,12180.0,134.1095,134.7627,133.9366,134.7242,12180.0
2021-02-03 13:00:00,140.08,140.47,140.08,140.25,10878.0,134.5513,134.926,134.5513,134.7146,10878.0
2021-02-03 13:30:00,140.14,140.39,140.06,140.23,9903.0,134.609,134.8491,134.5321,134.6954,9903.0
2021-02-03 14:00:00,140.26,140.42,139.74,139.75,7273.0,134.7242,134.8779,134.2248,134.2344,7273.0
2021-02-03 14:30:00,139.75,140.0,139.52,139.56,10333.0,134.2344,134.4745,134.0134,134.0519,10333.0
2021-02-03 15:00:00,139.55,139.99,139.04,139.99,20742.0,134.0423,134.4649,133.5524,134.4649,20742.0
2021-02-03 15:30:00,140.0,140.18,139.01,139.05,36286.0,134.4745,134.6474,133.5236,133.562,36286.0
2021-02-04 09:30:00,139.55,139.58,138.07,139.44,29269.0,134.3064,134.3353,132.8821,134.2006,29269.0
2021-02-04 10:00:00,139.61,141.4,139.09,141.32,43693.0,134.3642,136.0869,133.8637,136.0099,43693.0
2021-02-04 10:30:00,141.34,141.7,140.88,141.53,42408.0,136.0292,136.3757,135.5865,136.212,42408.0
2021-02-04 11:00:00,141.61,141.87,140.37,140.58,51593.0,136.289,136.5393,135.0956,135.2977,51593.0
2021-02-04 11:30:00,140.64,141.31,140.6,140.98,22302.0,135.3555,136.0003,135.317,135.6827,22302.0
2021-02-04 12:00:00,141.08,141.64,140.95,141.32,22815.0,135.779,136.3179,135.6538,136.0099,22815.0
2021-02-04 12:30:00,141.41,141.41,140.79,140.82,11788.0,136.0966,136.0966,135.4998,135.5287,11788.0
2021-02-04 13:00:00,140.73,141.37,140.67,141.19,8857.0,135.4421,136.0581,135.3844,135.8848,8857.0
2021-02-04 13:30:00,141.19,141.87,141.05,141.34,40401.0,135.8848,136.5393,135.7501,136.0292,40401.0
2021-02-04 14:00:00,141.36,141.82,140.99,141.57,22253.0,136.0484,136.4911,135.6923,136.2505,22253.0
2021-02-04 14:30:00,141.61,141.62,140.7,140.76,20546.0,136.289,136.2987,135.4132,135.471,20546.0
2021-02-04 15:00:00,140.77,141.12,140.72,140.82,26764.0,135.4806,135.8174,135.4325,135.5287,26764.0
2021-02-04 15:30:00,140.88,142.14,140.85,142.07,98182.0,135.5865,136.7991,135.5576,136.7318,98182.0
2021-02-05 09:30:00,143.01,144.29,142.34,144.08,32317.0,137.6364,138.8683,136.9916,138.6662,32317.0
2021-02-05 10:00:00,143.92,144.73,143.32,143.55,21321.0,138.5122,139.2918,137.9348,138.1561,21321.0
2021-02-05 10:30:00,143.47,144.27,143.38,143.67,23536.0,138.0791,138.8491,137.9925,138.2716,23536.0
2021-02-05 11:00:00,143.62,144.21,143.54,144.04,16312.0,138.2235,138.7913,138.1465,138.6277,16312.0
2021-02-05 11:30:00,144.03,144.35,143.77,143.77,10958.0,138.6181,138.9261,138.3679,138.3679,10958.0
2021-02-05 12:00:00,143.84,144.3,143.63,144.19,13936.0,138.4352,138.878,138.2331,138.7721,13936.0
2021-02-05 12:30:00,144.2,144.59,144.02,144.59,21391.0,138.7817,139.1571,138.6085,139.1571,21391.0
2021-02-05 13:00:00,144.67,144.67,144.14,144.22,12376.0,139.2341,139.2341,138.724,138.801,12376.0
2021-02-05 13:30:00,144.24,144.41,143.89,144.3,13431.0,138.8202,138.9838,138.4834,138.878,13431.0
2021-02-05 14:00:00,144.25,144.74,144.05,144.69,12434.0,138.8298,139.3014,138.6374,139.2533,12434.0
2021-02-05 14:30:00,144.65,144.92,144.32,144.38,37915.0,139.2148,139.4747,138.8972,138.955,37915.0
2021-02-05 15:00:00,144.35,144.59,144.22,144.22,21593.0,138.9261,139.1571,138.801,138.801,21593.0
2021-02-05 15:30:00,144.22,144.81,143.95,144.8,81994.0,138.801,139.3688,138.5411,139.3592,81994.0
2021-02-08 09:30:00,145.21,146.49,144.54,145.97,15757.0,139.7538,140.9857,139.1089,140.4852,15757.0
2021-02-08 10:00:00,145.92,146.24,144.49,144.53,21262.0,140.4371,140.7451,139.0608,139.0993,21262.0
2021-02-08 10:30:00,144.75,144.97,144.03,144.17,9656.0,139.3111,139.5228,138.6181,138.7528,9656.0
2021-02-08 11:00:00,144.24,145.14,144.19,144.98,19665.0,138.8202,139.6864,138.7721,139.5324,19665.0
2021-02-08 11:30:00,145.0,145.76,144.93,145.57,9689.0,139.5517,140.2831,139.4843,140.1002,9689.0
2021-02-08 12:00:00,145.5,145.58,145.13,145.33,6192.0,140.0329,140.1099,139.6768,139.8693,6192.0
2021-02-08 12:30:00,145.36,145.37,144.82,144.87,8132.0,139.8981,139.9078,139.3784,139.4265,8132.0
2021-02-08 13:00:00,144.95,145.32,144.82,144.96,4158.0,139.5035,139.8596,139.3784,139.5132,4158.0
2021-02-08 13:30:00,144.98,145.29,144.94,145.11,5375.0,139.5324,139.8308,139.4939,139.6575,5375.0
2021-02-08 14:00:00,145.12,145.68,145.12,145.65,9577.0,139.6672,140.2061,139.6672,140.1772,9577.0
2021-02-08 14:30:00,145.65,145.97,145.65,145.72,11843.0,140.1772,140.4852,140.1772,140.2446,11843.0
2021-02-08 15:00:00,145.65,145.79,145.23,145.69,16750.0,140.1772,140.312,139.773,140.2157,16750.0
2021-02-08 15:30:00,145.77,146.49,145.68,146.05,49593.0,140.2927,140.9857,140.2061,140.5622,49593.0
2021-02-09 09:30:00,146.62,147.2,146.1,146.44,21765.0,141.1108,141.669,140.6103,140.9376,21765.0
2021-02-09 10:00:00,146.25,146.83,146.0,146.37,10515.0,140.7547,141.3129,140.5141,140.8702,10515.0
2021-02-09 10:30:00,146.44,146.83,146.22,146.74,27629.0,140.9376,141.3129,140.7258,141.2263,27629.0
2021-02-09 11:00:00,146.76,147.36,146.76,147.23,7403.0,141.2455,141.823,141.2455,141.6979,7403.0
2021-02-09 11:30:00,147.34,147.58,147.08,147.2,5924.0,141.8037,142.0347,141.5535,141.669,5924.0
2021-02-09 12:00:00,147.19,147.34,147.04,147.18,44923.0,141.6594,141.8037,141.515,141.6497,44923.0
2021-02-09 12:30:00,147.25,147.88,147.24,147.67,13611.0,141.7171,142.3234,141.7075,142.1213,13611.0
2021-02-09 13:00:00,147.78,147.86,147.25,147.28,8695.0,142.2272,142.3042,141.7171,141.746,8695.0
2021-02-09 13:30:00,147.31,147.79,147.2,147.66,12917.0,141.7749,142.2368,141.669,142.1117,12917.0
2021-02-09 14:00:00,147.75,147.93,147.47,147.71,20373.0,142.1983,142.3716,141.9289,142.1598,20373.0
2021-02-09 14:30:00,147.75,147.75,147.43,147.7,12402.0,142.1983,142.1983,141.8904,142.1502,12402.0
2021-02-09 15:00:00,147.7,148.13,147.36,148.03,27438.0,142.1502,142.5641,141.823,142.4678,27438.0
2021-02-09 15:30:00,148.0,148.53,147.79,148.48,82221.0,142.4389,142.949,142.2368,142.9009,82221.0
2021-02-10 09:30:00,148.04,148.04,146.23,147.09,99779.0,142.4774,142.4774,140.7354,141.5631,99779.0
2021-02-10 10:00:00,147.2,147.27,145.22,145.31,81701.0,141.669,141.7364,139.7634,139.85,81701.0
2021-02-10 10:30:00,145.24,146.24,145.16,146.22,52058.0,139.7826,140.7451,139.7056,140.7258,52058.0
2021-02-10 11:00:00,146.3,146.91,145.89,146.57,39446.0,140.8028,141.3899,140.4082,141.0627,39446.0
2021-02-10 11:30:00,146.59,146.59,145.83,146.06,16099.0,141.0819,141.0819,140.3505,140.5718,16099.0
2021-02-10 12:00:00,146.0,146.21,145.9,146.17,9687.0,140.5141,140.7162,140.4178,140.6777,9687.0
2021-02-10 12:30:00,146.21,146.77,145.94,146.53,18643.0,140.7162,141.2552,140.4563,141.0242,18643.0
2021-02-10 13:00:00,146.61,146.72,146.37,146.53,10412.0,141.1012,141.207,140.8702,141.0242,10412.0
2021-02-10 13:30:00,146.46,146.72,146.31,146.5,14102.0,140.9568,141.207,140.8124,140.9953,14102.0
2021-02-10 14:00:00,146.43,146.67,146.33,146.53,97168.0,140.9279,141.1589,140.8317,141.0242,97168.0
2021-02-10 14:30:00,146.61,147.4,146.59,147.4,7812.0,141.1012,141.8615,141.0819,141.8615,7812.0
2021-02-10 15:00:00,147.47,147.63,147.14,147.28,16192.0,141.9289,142.0828,141.6112,141.746,16192.0
2021-02-10 15:30:00,147.31,147.32,146.65,146.72,44108.0,141.7749,141.7845,141.1397,141.207,44108.0
2021-02-11 09:30:00,147.6,147.6,146.0,146.07,21875.0,142.054,142.054,140.5141,140.5815,21875.0
2021-02-11 10:00:00,146.14,146.99,145.75,146.0,61458.0,140.6488,141.4669,140.2735,140.5141,61458.0
2021-02-11 10:30:00,146.0,146.46,145.68,146.09,25875.0,140.5141,140.9568,140.2061,140.6007,25875.0
2021-02-11 11:00:00,146.17,146.17,145.71,146.03,18606.0,140.6777,140.6777,140.235,140.543,18606.0
2021-02-11 11:30:00,145.93,146.4,145.93,146.33,18194.0,140.4467,140.8991,140.4467,140.8317,18194.0
2021-02-11 12:00:00,146.27,146.73,145.91,146.05,49299.0,140.7739,141.2167,140.4275,140.5622,49299.0
2021-02-11 12:30:00,146.06,146.76,146.05,146.44,60471.0,140.5718,141.2455,140.5622,140.9376,60471.0
2021-02-11 13:00:00,146.4,146.71,146.07,146.58,14815.0,140.8991,141.1974,140.5815,141.0723,14815.0
2021-02-11 13:30:00,146.54,146.75,146.47,146.62,15188.0,141.0338,141.2359,140.9664,141.1108,15188.0
2021-02-11 14:00:00,146.57,146.95,146.14,146.95,31427.0,141.0627,141.4284,140.6488,141.4284,31427.0
2021-02-11 14:30:00,146.86,147.24,146.85,147.05,19040.0,141.3418,141.7075,141.3321,141.5246,19040.0
2021-02-11 15:00:00,147.12,147.54,146.66,147.12,37459.0,141.592,141.9962,141.1493,141.592,37459.0
2021-02-11 15:30:00,147.04,147.62,146.68,147.48,92048.0,141.515,142.0732,141.1685,141.9385,92048.0
2021-02-12 09:30:00,147.36,148.5,147.36,147.97,8894.0,141.823,142.9201,141.823,142.4101,8894.0
2021-02-12 10:00:00,147.94,148.96,147.7,148.56,13937.0,142.3812,143.3629,142.1502,142.9779,13937.0
2021-02-12 10:30:00,148.46,149.36,147.71,149.03,46452.0,142.8817,143.7478,142.1598,143.4302,46452.0
2021-02-12 11:00:00,149.07,149.07,148.03,148.07,5730.0,143.4687,143.4687,142.4678,142.5063,5730.0
2021-02-12 11:30:00,148.19,148.38,147.94,148.14,19284.0,142.6218,142.8047,142.3812,142.5737,19284.0
2021-02-12 12:00:00,148.23,148.52,147.5,147.78,26998.0,142.6603,142.9394,141.9577,142.2272,26998.0
2021-02-12 12:30:00,147.88,148.41,147.88,148.34,25418.0,142.3234,142.8335,142.3234,142.7662,25418.0
2021-02-12 13:00:00,148.27,148.36,148.0,148.31,8563.0,142.6988,142.7854,142.4389,142.7373,8563.0
2021-02-12 13:30:00,148.2,148.5,148.1,148.11,25560.0,142.6314,142.9201,142.5352,142.5448,25560.0
2021-02-12 14:00:00,148.0,148.0,146.72,147.21,53930.0,142.4389,142.4389,141.207,141.6786,53930.0
2021-02-12 14:30:00,147.19,147.61,147.01,147.55,9260.0,141.6594,142.0636,141.4861,142.0058,9260.0
2021-02-12 15:00:00,147.59,147.81,147.5,147.67,8300.0,142.0443,142.2561,141.9577,142.1213,8300.0
2021-02-12 15:30:00,147.62,148.53,147.61,148.27,47803.0,142.0732,142.949,142.0636,142.6988,47803.0
2021-02-16 09:30:00,148.91,149.49,148.32,148.94,28583.0,143.3147,143.8729,142.7469,143.3436,28583.0
2021-02-16 10:00:00,148.73,149.09,148.39,149.06,11160.0,143.1415,143.488,142.8143,143.4591,11160.0
2021-02-16 10:30:00,149.18,149.18,148.04,148.35,55454.0,143.5746,143.5746,142.4774,142.7758,55454.0
2021-02-16 11:00:00,148.32,148.41,146.29,146.9,53852.0,142.7469,142.8335,140.7932,141.3803,53852.0
2021-02-16 11:30:00,146.77,147.19,146.56,146.97,13859.0,141.2552,141.6594,141.053,141.4476,13859.0
2021-02-16 12:00:00,146.98,147.35,146.5,147.24,8876.0,141.4573,141.8134,140.9953,141.7075,8876.0
2021-02-16 12:30:00,147.16,147.21,146.5,147.0,16193.0,141.6305,141.6786,140.9953,141.4765,16193.0
2021-02-16 13:00:00,146.97,147.23,146.84,146.91,24129.0,141.4476,141.6979,141.3225,141.3899,24129.0
2021-02-16 13:30:00,146.96,146.96,145.73,145.9,59700.0,141.438,141.438,140.2542,140.4178,59700.0
2021-02-16 14:00:00,145.89,146.11,145.71,145.8,32850.0,140.4082,140.62,140.235,140.3216,32850.0
2021-02-16 14:30:00,145.74,146.35,145.59,146.11,55758.0,140.2639,140.8509,140.1195,140.62,55758.0
2021-02-16 15:00:00,146.1,146.36,146.0,146.27,17645.0,140.6103,140.8606,140.5141,140.7739,17645.0
2021-02-16 15:30:00,146.23,146.73,146.11,146.32,101288.0,140.7354,141.2167,140.62,140.8221,101288.0
2021-02-17 09:30:00,145.51,145.79,143.51,144.71,18395.0,140.0425,140.312,138.1176,139.2726,18395.0
2021-02-17 10:00:00,144.58,144.85,143.77,143.9,26477.0,139.1474,139.4073,138.3679,138.493,26477.0
2021-02-17 10:30:00,143.74,143.93,142.14,142.69,32747.0,138.339,138.5219,136.7991,137.3285,32747.0
2021-02-17 11:00:00,142.69,143.06,141.84,141.95,22863.0,137.3285,137.6846,136.5104,136.6163,22863.0
2021-02-17 11:30:00,141.79,142.65,141.41,142.63,25595.0,136.4623,137.29,136.0966,137.2707,25595.0
2021-02-17 12:00:00,142.71,143.18,142.57,143.18,19585.0,137.3477,137.8,137.213,137.8,19585.0
2021-02-17 12:30:00,143.12,143.24,142.94,143.14,8603.0,137.7423,137.8578,137.5691,137.7615,8603.0
2021-02-17 13:00:00,143.15,143.19,142.4,142.63,20762.0,137.7712,137.8097,137.0494,137.2707,20762.0
2021-02-17 13:30:00,142.68,143.05,142.48,142.96,12008.0,137.3188,137.6749,137.1263,137.5883,12008.0
2021-02-17 14:00:00,143.06,143.32,142.87,142.95,9644.0,137.6846,137.9348,137.5017,137.5787,9644.0
2021-02-17 14:30:00,142.96,143.21,142.67,143.21,12347.0,137.5883,137.8289,137.3092,137.8289,12347.0
2021-02-17 15:00:00,143.27,143.66,143.21,143.64,13338.0,137.8867,138.262,137.8289,138.2428,13338.0
2021-02-17 15:30:00,143.6,144.0,143.5,143.85,39935.0,138.2043,138.5892,138.108,138.4449,39935.0
2021-02-18 09:30:00,143.35,145.43,142.69,145.3,28556.0,137.9637,139.9655,137.3285,139.8404,28556.0
2021-02-18 10:00:00,145.33,145.53,144.69,145.3,30579.0,139.8693,140.0617,139.2533,139.8404,30579.0
2021-02-18 10:30:00,145.2,145.94,144.53,145.81,24809.0,139.7441,140.4563,139.0993,140.3312,24809.0
2021-02-18 11:00:00,145.66,146.01,145.09,145.55,40303.0,140.1869,140.5237,139.6383,140.081,40303.0
2021-02-18 11:30:00,145.56,145.56,144.38,145.1,32415.0,140.0906,140.0906,138.955,139.6479,32415.0
2021-02-18 12:00:00,145.09,145.41,144.73,145.03,40478.0,139.6383,139.9463,139.2918,139.5805,40478.0
2021-02-18 12:30:00,145.19,145.34,144.99,145.23,7349.0,139.7345,139.8789,139.542,139.773,7349.0
2021-02-18 13:00:00,145.16,145.95,145.14,145.92,8357.0,139.7056,140.466,139.6864,140.4371,8357.0
2021-02-18 13:30:00,145.96,146.39,145.75,146.3,18241.0,140.4756,140.8894,140.2735,140.8028,18241.0
2021-02-18 14:00:00,146.46,146.97,146.32,146.97,13586.0,140.9568,141.4476,140.8221,141.4476,13586.0
2021-02-18 14:30:00,146.96,147.41,146.91,147.19,16499.0,141.438,141.8711,141.3899,141.6594,16499.0
2021-02-18 15:00:00,147.23,147.29,146.71,146.81,20637.0,141.6979,141.7556,141.1974,141.2936,20637.0
2021-02-18 15:30:00,146.76,147.2,146.59,146.93,75553.0,141.2455,141.669,141.0819,141.4091,75553.0
2021-02-19 09:30:00,148.26,149.27,147.57,149.21,27053.0,142.6892,143.6612,142.0251,143.6035,27053.0
2021-02-19 10:00:00,149.14,149.95,148.46,148.95,11948.0,143.5361,144.3157,142.8817,143.3532,11948.0
2021-02-19 10:30:00,149.03,149.37,148.3,148.7,13226.0,143.4302,143.7575,142.7277,143.1126,13226.0
2021-02-19 11:00:00,148.77,149.47,148.5,149.06,102852.0,143.18,143.8537,142.9201,143.4591,102852.0
2021-02-19 11:30:00,149.1,149.25,147.63,147.67,67859.0,143.4976,143.642,142.0828,142.1213,67859.0
2021-02-19 12:00:00,147.56,148.08,147.23,147.3,101224.0,142.0155,142.5159,141.6979,141.7652,101224.0
2021-02-19 12:30:00,147.29,147.44,147.03,147.05,73664.0,141.7556,141.9,141.5054,141.5246,73664.0
2021-02-19 13:00:00,147.1,147.16,146.16,146.42,69284.0,141.5728,141.6305,140.6681,140.9183,69284.0
2021-02-19 13:30:00,146.43,146.87,146.32,146.83,44110.0,140.9279,141.3514,140.8221,141.3129,44110.0
2021-02-19 14:00:00,146.83,147.48,146.83,146.87,46832.0,141.3129,141.9385,141.3129,141.3514,46832.0
2021-02-19 14:30:00,146.88,147.17,146.79,147.0,46095.0,141.361,141.6401,141.2744,141.4765,46095.0
2021-02-19 15:00:00,146.97,147.38,146.83,147.22,47731.0,141.4476,141.8422,141.3129,141.6882,47731.0
2021-02-19 15:30:00,147.21,147.76,146.25,146.37,165496.0,141.6786,142.208,140.7547,140.8702,165496.0
2021-02-22 09:30:00,145.56,146.31,144.76,145.4,20720.0,140.0906,140.8124,139.3207,139.9366,20720.0
2021-02-22 10:00:00,145.46,145.6,144.92,145.17,6476.0,139.9944,140.1291,139.4747,139.7153,6476.0
2021-02-22 10:30:00,145.14,145.17,144.17,144.45,18867.0,139.6864,139.7153,138.7528,139.0223,18867.0
2021-02-22 11:00:00,144.46,146.05,144.39,146.05,15839.0,139.032,140.5622,138.9646,140.5622,15839.0
2021-02-22 11:30:00,145.97,146.85,145.96,146.74,15062.0,140.4852,141.3321,140.4756,141.2263,15062.0
2021-02-22 12:00:00,146.7,146.81,146.04,146.32,13864.0,141.1878,141.2936,140.5526,140.8221,13864.0
2021-02-22 12:30:00,146.32,146.43,146.1,146.29,8127.0,140.8221,140.9279,140.6103,140.7932,8127.0
2021-02-22 13:00:00,146.26,146.99,146.26,146.56,13913.0,140.7643,141.4669,140.7643,141.053,13913.0
2021-02-22 13:30:00,146.63,147.02,146.47,146.97,9341.0,141.1204,141.4958,140.9664,141.4476,9341.0
2021-02-22 14:00:00,146.94,146.94,146.0,146.33,11090.0,141.4188,141.4188,140.5141,140.8317,11090.0
2021-02-22 14:30:00,146.32,146.43,146.07,146.1,11218.0,140.8221,140.9279,140.5815,140.6103,11218.0
2021-02-22 15:00:00,146.09,146.16,145.17,145.31,26005.0,140.6007,140.6681,139.7153,139.85,26005.0
2021-02-22 15:30:00,145.39,145.81,145.3,145.56,43734.0,139.927,140.3312,139.8404,140.0906,43734.0
2021-02-23 09:30:00,144.83,145.2,142.8,143.33,26058.0,139.388,139.7441,137.4343,137.9444,26058.0
2021-02-23 10:00:00,142.92,143.19,141.93,142.07,15815.0,137.5498,137.8097,136.597,136.7318,15815.0
2021-02-23 10:30:00,142.27,143.17,141.63,142.78,16763.0,136.9242,137.7904,136.3083,137.4151,16763.0
2021-02-23 11:00:00,142.9,143.11,141.61,141.64,11493.0,137.5306,137.7327,136.289,136.3179,11493.0
2021-02-23 11:30:00,141.61,142.0,140.88,141.66,20186.0,136.289,136.6644,135.5865,136.3372,20186.0
2021-02-23 12:00:00,141.52,142.05,141.36,142.04,10181.0,136.2024,136.7125,136.0484,136.7029,10181.0
2021-02-23 12:30:00,141.97,142.71,141.97,142.25,13740.0,136.6355,137.3477,136.6355,136.905,13740.0
2021-02-23 13:00:00,142.21,142.83,142.06,142.83,13969.0,136.8665,137.4632,136.7221,137.4632,13969.0
2021-02-23 13:30:00,142.81,143.37,142.79,143.2,16568.0,137.4439,137.9829,137.4247,137.8193,16568.0
2021-02-23 14:00:00,143.25,143.79,143.25,143.73,12899.0,137.8674,138.3871,137.8674,138.3294,12899.0
2021-02-23 14:30:00,143.8,144.06,143.45,144.04,12081.0,138.3967,138.647,138.0599,138.6277,12081.0
2021-02-23 15:00:00,144.05,144.67,144.05,144.63,18222.0,138.6374,139.2341,138.6374,139.1956,18222.0
2021-02-23 15:30:00,144.58,145.17,144.36,144.36,44079.0,139.1474,139.7153,138.9357,138.9357,44079.0
2021-02-24 09:30:00,144.16,144.95,143.86,144.28,12560.0,138.7432,139.5035,138.4545,138.8587,12560.0
2021-02-24 10:00:00,144.4,145.32,144.28,145.1,17278.0,138.9742,139.8596,138.8587,139.6479,17278.0
2021-02-24 10:30:00,145.24,145.79,145.11,145.66,7258.0,139.7826,140.312,139.6575,140.1869,7258.0
2021-02-24 11:00:00,145.98,146.52,145.85,146.39,6732.0,140.4948,141.0145,140.3697,140.8894,6732.0
2021-02-24 11:30:00,146.32,147.01,146.32,146.69,7481.0,140.8221,141.4861,140.8221,141.1782,7481.0
2021-02-24 12:00:00,146.94,147.05,146.59,146.59,7437.0,141.4188,141.5246,141.0819,141.0819,7437.0
2021-02-24 12:30:00,146.74,147.22,146.73,146.9,6916.0,141.2263,141.6882,141.2167,141.3803,6916.0
2021-02-24 13:00:00,146.84,146.99,146.75,146.9,10149.0,141.3225,141.4669,141.2359,141.3803,10149.0
2021-02-24 13:30:00,146.9,147.52,146.87,147.26,16564.0,141.3803,141.977,141.3514,141.7267,16564.0
2021-02-24 14:00:00,147.31,147.38,147.12,147.38,14855.0,141.7749,141.8422,141.592,141.8422,14855.0
2021-02-24 14:30:00,147.3,147.54,146.85,147.09,9643.0,141.7652,141.9962,141.3321,141.5631,9643.0
2021-02-24 15:00:00,147.14,147.33,146.99,147.12,7690.0,141.6112,141.7941,141.4669,141.592,7690.0
2021-02-24 15:30:00,147.13,147.47,146.61,146.66,55004.0,141.6016,141.9289,141.1012,141.1493,55004.0
2021-02-25 09:30:00,146.65,146.88,146.4,146.52,6895.0,141.1397,141.361,140.8991,141.0145,6895.0
2021-02-25 10:00:00,146.71,147.32,146.13,146.13,5809.0,141.1974,141.7845,140.6392,140.6392,5809.0
2021-02-25 10:30:00,146.01,146.25,145.61,145.99,7780.0,140.5237,140.7547,140.1387,140.5045,7780.0
2021-02-25 11:00:00,146.15,146.2,145.73,145.74,4450.0,140.6584,140.7066,140.2542,140.2639,4450.0
2021-02-25 11:30:00,145.62,145.89,145.38,145.68,6331.0,140.1484,140.4082,139.9174,140.2061,6331.0
2021-02-25 12:00:00,145.63,147.38,145.52,147.3,25278.0,140.158,141.8422,140.0521,141.7652,25278.0
2021-02-25 12:30:00,147.25,147.34,146.55,146.55,15228.0,141.7171,141.8037,141.0434,141.0434,15228.0
2021-02-25 13:00:00,146.54,147.69,145.92,147.58,27348.0,141.0338,142.1406,140.4371,142.0347,27348.0
2021-02-25 13:30:00,147.48,147.59,147.14,147.33,22628.0,141.9385,142.0443,141.6112,141.7941,22628.0
2021-02-25 14:00:00,147.24,147.76,147.13,147.62,12762.0,141.7075,142.208,141.6016,142.0732,12762.0
2021-02-25 14:30:00,147.56,147.56,146.68,146.93,14649.0,142.0155,142.0155,141.1685,141.4091,14649.0
2021-02-25 15:00:00,146.99,147.12,146.27,146.67,19772.0,141.4669,141.592,140.7739,141.1589,19772.0
2021-02-25 15:30:00,146.59,147.35,146.15,146.48,54737.0,141.0819,141.8134,140.6584,140.976,54737.0
2021-02-26 09:30:00,146.64,147.99,146.42,147.74,18310.0,141.13,142.4293,140.9183,142.1887,18310.0
2021-02-26 10:00:00,147.58,147.96,145.75,145.75,23198.0,142.0347,142.4004,140.2735,140.2735,23198.0
2021-02-26 10:30:00,145.42,147.19,145.37,146.98,29286.0,139.9559,141.6594,139.9078,141.4573,29286.0
2021-02-26 11:00:00,146.83,147.12,146.33,146.46,9003.0,141.3129,141.592,140.8317,140.9568,9003.0
2021-02-26 11:30:00,146.66,147.52,146.61,147.52,14343.0,141.1493,141.977,141.1012,141.977,14343.0
2021-02-26 12:00:00,147.63,148.37,147.18,148.0,15005.0,142.0828,142.795,141.6497,142.4389,15005.0
2021-02-26 12:30:00,148.14,148.66,148.11,148.12,16482.0,142.5737,143.0741,142.5448,142.5544,16482.0
2021-02-26 13:00:00,148.06,148.58,147.47,148.41,16452.0,142.4967,142.9971,141.9289,142.8335,16452.0
2021-02-26 13:30:00,148.52,148.56,147.62,148.1,34859.0,142.9394,142.9779,142.0732,142.5352,34859.0
2021-02-26 14:00:00,148.13,148.22,147.17,147.56,43347.0,142.5641,142.6507,141.6401,142.0155,43347.0
2021-02-26 14:30:00,147.57,148.44,147.54,148.16,19394.0,142.0251,142.8624,141.9962,142.5929,19394.0
2021-02-26 15:00:00,148.19,148.72,147.86,147.9,19940.0,142.6218,143.1319,142.3042,142.3427,19940.0
2021-02-26 15:30:00,147.75,148.74,146.77,146.87,73647.0,142.1983,143.1511,141.2552,141.3514,73647.0
2021-03-01 09:30:00,147.81,149.06,147.81,148.71,17543.0,142.2561,143.4591,142.2561,143.1223,17543.0
2021-03-01 10:00:00,148.5,150.16,148.49,149.92,48430.0,142.9201,144.5178,142.9105,144.2868,48430.0
2021-03-01 10:30:00,150.03,151.08,150.03,150.53,14678.0,144.3927,145.4032,144.3927,144.8739,14678.0
2021-03-01 11:00:00,150.62,151.06,150.54,151.01,22928.0,144.9605,145.384,144.8835,145.3358,22928.0
2021-03-01 11:30:00,150.99,151.65,150.48,151.51,23482.0,145.3166,145.9518,144.8258,145.817,23482.0
2021-03-01 12:00:00,151.43,151.7,151.27,151.33,14469.0,145.7401,145.9999,145.5861,145.6438,14469.0
2021-03-01 12:30:00,151.47,152.09,151.47,151.99,8411.0,145.7786,146.3753,145.7786,146.279,8411.0
2021-03-01 13:00:00,152.02,152.19,151.21,151.21,10970.0,146.3079,146.4715,145.5283,145.5283,10970.0
2021-03-01 13:30:00,151.35,151.63,151.13,151.18,10667.0,145.6631,145.9325,145.4513,145.4994,10667.0
2021-03-01 14:00:00,151.03,151.5,150.77,151.27,11197.0,145.3551,145.8074,145.1049,145.5861,11197.0
2021-03-01 14:30:00,151.27,151.42,151.11,151.18,12175.0,145.5861,145.7304,145.4321,145.4994,12175.0
2021-03-01 15:00:00,151.17,151.48,150.85,150.99,12886.0,145.4898,145.7882,145.1818,145.3166,12886.0
2021-03-01 15:30:00,151.08,151.11,149.26,149.39,118650.0,145.4032,145.4321,143.6516,143.7767,118650.0
2021-03-02 09:30:00,149.02,149.74,148.02,149.71,17906.0,143.4206,144.1136,142.4582,144.0847,17906.0
2021-03-02 10:00:00,149.68,150.28,149.47,149.74,19245.0,144.0558,144.6333,143.8537,144.1136,19245.0
2021-03-02 10:30:00,149.74,150.21,149.2,150.16,39205.0,144.1136,144.5659,143.5938,144.5178,39205.0
2021-03-02 11:00:00,150.26,150.54,149.97,150.54,8853.0,144.614,144.8835,144.3349,144.8835,8853.0
2021-03-02 11:30:00,150.76,150.81,149.76,150.15,17282.0,145.0952,145.1434,144.1328,144.5081,17282.0
2021-03-02 12:00:00,150.11,151.0,150.09,151.0,14132.0,144.4697,145.3262,144.4504,145.3262,14132.0
2021-03-02 12:30:00,150.94,151.37,150.85,150.96,14214.0,145.2685,145.6823,145.1818,145.2877,14214.0
2021-03-02 13:00:00,151.0,151.49,150.99,151.32,9946.0,145.3262,145.7978,145.3166,145.6342,9946.0
2021-03-02 13:30:00,151.43,152.56,151.43,151.83,35692.0,145.7401,146.8276,145.7401,146.125,35692.0
2021-03-02 14:00:00,151.84,151.95,151.44,151.73,9965.0,146.1346,146.2405,145.7497,146.0288,9965.0
2021-03-02 14:30:00,151.63,151.98,151.58,151.96,11043.0,145.9325,146.2694,145.8844,146.2501,11043.0
2021-03-02 15:00:00,151.97,152.13,151.71,151.83,19885.0,146.2598,146.4138,146.0095,146.125,19885.0
2021-03-02 15:30:00,151.83,151.83,150.69,150.72,73282.0,146.125,146.125,145.0279,145.0567,73282.0
2021-03-03 09:30:00,151.26,152.08,150.65,151.34,22178.0,145.5764,146.3656,144.9894,145.6534,22178.0
2021-03-03 10:00:00,151.31,152.58,151.24,151.47,18937.0,145.6246,146.8468,145.5572,145.7786,18937.0
2021-03-03 10:30:00,151.53,152.19,151.31,151.94,19172.0,145.8363,146.4715,145.6246,146.2309,19172.0
2021-03-03 11:00:00,152.03,153.66,152.01,153.58,23093.0,146.3175,147.8863,146.2983,147.8093,23093.0
2021-03-03 11:30:00,153.68,153.84,153.14,153.79,15768.0,147.9055,148.0595,147.3858,148.0114,15768.0
2021-03-03 12:00:00,153.68,153.68,152.93,153.25,18424.0,147.9055,147.9055,147.1837,147.4917,18424.0
2021-03-03 12:30:00,153.38,154.08,153.33,153.56,14280.0,147.6168,148.2905,147.5687,147.79,14280.0
2021-03-03 13:00:00,153.7,154.21,153.63,154.17,17376.0,147.9248,148.4156,147.8574,148.3771,17376.0
2021-03-03 13:30:00,154.18,154.56,153.85,154.1,28645.0,148.3867,148.7524,148.0691,148.3097,28645.0
2021-03-03 14:00:00,154.1,154.2,153.52,153.54,31515.0,148.3097,148.406,147.7515,147.7708,31515.0
2021-03-03 14:30:00,153.65,154.15,153.39,154.15,34335.0,147.8766,148.3579,147.6264,148.3579,34335.0
2021-03-03 15:00:00,154.13,154.62,153.34,153.47,39480.0,148.3386,148.8102,147.5783,147.7034,39480.0
2021-03-03 15:30:00,153.44,153.72,152.46,152.54,77905.0,147.6745,147.944,146.7314,146.8083,77905.0
2021-03-04 09:30:00,155.89,155.9,153.0,154.56,50805.0,150.0325,150.0421,147.2511,148.7524,50805.0
2021-03-04 10:00:00,154.3,154.97,153.3,153.44,14466.0,148.5022,149.147,147.5398,147.6745,14466.0
2021-03-04 10:30:00,153.33,153.98,152.37,152.38,18434.0,147.5687,148.1942,146.6447,146.6544,18434.0
2021-03-04 11:00:00,152.43,152.84,151.71,151.71,10132.0,146.7025,147.0971,146.0095,146.0095,10132.0
2021-03-04 11:30:00,151.87,152.89,151.87,152.89,7304.0,146.1635,147.1452,146.1635,147.1452,7304.0
2021-03-04 12:00:00,152.86,153.23,151.84,152.22,17960.0,147.1163,147.4724,146.1346,146.5004,17960.0
2021-03-04 12:30:00,152.14,152.14,150.08,150.29,13812.0,146.4234,146.4234,144.4408,144.6429,13812.0
2021-03-04 13:00:00,150.6,151.23,150.09,150.85,14910.0,144.9412,145.5476,144.4504,145.1818,14910.0
2021-03-04 13:30:00,150.21,150.62,149.06,149.06,15358.0,144.5659,144.9605,143.4591,143.4591,15358.0
2021-03-04 14:00:00,149.17,150.36,148.69,150.28,17371.0,143.565,144.7103,143.103,144.6333,17371.0
2021-03-04 14:30:00,150.32,151.08,149.89,150.99,12881.0,144.6718,145.4032,144.2579,145.3166,12881.0
2021-03-04 15:00:00,150.98,150.98,149.11,149.57,17155.0,145.307,145.307,143.5072,143.9499,17155.0
2021-03-04 15:30:00,149.44,150.07,148.72,149.28,58432.0,143.8248,144.4312,143.1319,143.6708,58432.0
2021-03-05 09:30:00,150.14,151.04,148.34,149.69,20015.0,144.4985,145.3647,142.7662,144.0654,20015.0
2021-03-05 10:00:00,149.47,150.5,148.97,149.67,13618.0,143.8537,144.845,143.3725,144.0462,13618.0
2021-03-05 10:30:00,149.9,150.13,149.25,149.6,28832.0,144.2675,144.4889,143.642,143.9788,28832.0
2021-03-05 11:00:00,149.67,151.48,149.4,151.41,24070.0,144.0462,145.7882,143.7863,145.7208,24070.0
2021-03-05 11:30:00,151.14,152.25,150.98,152.25,30776.0,145.461,146.5292,145.307,146.5292,30776.0
2021-03-05 12:00:00,152.02,153.26,151.96,153.14,28949.0,146.3079,147.5013,146.2501,147.3858,28949.0
2021-03-05 12:30:00,153.05,153.87,152.87,153.15,28336.0,147.2992,148.0884,147.1259,147.3954,28336.0
2021-03-05 13:00:00,153.25,154.51,152.77,154.28,28370.0,147.4917,148.7043,147.0297,148.483,28370.0
2021-03-05 13:30:00,154.39,154.83,154.01,154.79,20101.0,148.5888,149.0123,148.2231,148.9738,20101.0
2021-03-05 14:00:00,154.88,154.94,154.33,154.75,30352.0,149.0604,149.1182,148.5311,148.9353,30352.0
2021-03-05 14:30:00,154.73,154.89,154.41,154.69,22797.0,148.9161,149.07,148.6081,148.8776,22797.0
2021-03-05 15:00:00,154.69,155.21,154.49,155.19,39375.0,148.8776,149.378,148.6851,149.3588,39375.0
2021-03-05 15:30:00,155.17,156.26,154.99,155.64,76395.0,149.3395,150.3886,149.1663,149.7919,76395.0
2021-03-08 09:30:00,155.99,159.07,155.23,158.59,54321.0,150.1287,153.093,149.3973,152.631,54321.0
2021-03-08 10:00:00,158.74,159.83,158.3,159.83,50703.0,152.7754,153.8244,152.3519,153.8244,50703.0
2021-03-08 10:30:00,159.82,159.82,158.32,159.44,37899.0,153.8148,153.8148,152.3712,153.4491,37899.0
2021-03-08 11:00:00,159.69,160.42,159.2,160.3,45658.0,153.6897,154.3923,153.2181,154.2768,45658.0
2021-03-08 11:30:00,160.37,160.55,159.15,160.5,47543.0,154.3441,154.5174,153.17,154.4693,47543.0
2021-03-08 12:00:00,160.41,160.74,160.07,160.35,61435.0,154.3826,154.7002,154.0554,154.3249,61435.0
2021-03-08 12:30:00,160.48,160.56,159.54,160.27,32747.0,154.45,154.527,153.5453,154.2479,32747.0
2021-03-08 13:00:00,160.29,160.95,160.17,160.37,29331.0,154.2671,154.9023,154.1517,154.3441,29331.0
2021-03-08 13:30:00,160.44,160.5,159.28,159.62,47490.0,154.4115,154.4693,153.2951,153.6223,47490.0
2021-03-08 14:00:00,159.68,159.84,158.85,159.38,39834.0,153.6801,153.8341,152.8812,153.3913,39834.0
2021-03-08 14:30:00,159.53,159.69,158.43,159.21,48924.0,153.5357,153.6897,152.477,153.2277,48924.0
2021-03-08 15:00:00,159.25,159.91,158.53,159.63,48972.0,153.2662,153.9014,152.5733,153.6319,48972.0
2021-03-08 15:30:00,159.66,160.04,159.11,159.45,98906.0,153.6608,154.0265,153.1315,153.4587,98906.0
2021-03-09 09:30:00,160.89,163.72,160.04,162.87,50856.0,154.8446,157.5683,154.0265,156.7502,50856.0
2021-03-09 10:00:00,163.02,163.85,162.35,163.08,60548.0,156.8946,157.6934,156.2497,156.9523,60548.0
2021-03-09 10:30:00,163.25,164.01,162.77,163.18,18783.0,157.1159,157.8474,156.654,157.0486,18783.0
2021-03-09 11:00:00,163.11,164.06,163.06,163.57,19732.0,156.9812,157.8955,156.9331,157.4239,19732.0
2021-03-09 11:30:00,163.66,164.25,163.45,163.84,16097.0,157.5105,158.0783,157.3084,157.6838,16097.0
2021-03-09 12:00:00,163.95,164.3,163.47,163.86,20700.0,157.7896,158.1265,157.3277,157.703,20700.0
2021-03-09 12:30:00,163.86,164.05,163.39,163.61,27114.0,157.703,157.8859,157.2507,157.4624,27114.0
2021-03-09 13:00:00,163.62,163.73,162.69,163.33,27999.0,157.472,157.5779,156.577,157.1929,27999.0
2021-03-09 13:30:00,163.26,163.39,162.75,163.2,21652.0,157.1255,157.2507,156.6347,157.0678,21652.0
2021-03-09 14:00:00,163.25,163.66,162.28,162.29,30875.0,157.1159,157.5105,156.1824,156.192,30875.0
2021-03-09 14:30:00,162.36,162.83,161.45,161.5,19041.0,156.2594,156.7117,155.3836,155.4317,19041.0
2021-03-09 15:00:00,161.47,161.92,161.09,161.1,26000.0,155.4028,155.8359,155.0371,155.0467,26000.0
2021-03-09 15:30:00,161.09,161.66,160.63,160.63,74151.0,155.0371,155.5857,154.5944,154.5944,74151.0
2021-03-10 09:30:00,160.59,160.6,158.34,159.0,33320.0,154.5559,154.5655,152.3904,153.0256,33320.0
2021-03-10 10:00:00,159.13,159.2,157.8,159.2,29429.0,153.1507,153.2181,151.8707,153.2181,29429.0
2021-03-10 10:30:00,159.19,159.37,157.88,158.64,117214.0,153.2085,153.3817,151.9477,152.6791,117214.0
2021-03-10 11:00:00,158.59,158.73,157.81,157.83,34932.0,152.631,152.7658,151.8803,151.8996,34932.0
2021-03-10 11:30:00,157.88,158.28,157.55,157.72,41473.0,151.9477,152.3327,151.6301,151.7937,41473.0
2021-03-10 12:00:00,157.99,159.4,157.94,158.79,33584.0,152.0536,153.4106,152.0054,152.8235,33584.0
2021-03-10 12:30:00,158.83,158.92,158.39,158.74,42660.0,152.862,152.9486,152.4385,152.7754,42660.0
2021-03-10 13:00:00,158.56,158.95,158.56,158.85,23173.0,152.6021,152.9775,152.6021,152.8812,23173.0
2021-03-10 13:30:00,158.86,159.36,158.74,159.01,98208.0,152.8909,153.3721,152.7754,153.0352,98208.0
2021-03-10 14:00:00,158.94,159.44,158.94,159.03,128729.0,152.9679,153.4491,152.9679,153.0545,128729.0
2021-03-10 14:30:00,158.82,158.95,157.42,158.31,35162.0,152.8524,152.9775,151.505,152.3615,35162.0
2021-03-10 15:00:00,158.37,158.37,157.58,157.58,25587.0,152.4193,152.4193,151.659,151.659,25587.0
2021-03-10 15:30:00,157.65,157.65,156.88,157.0,97263.0,151.7263,151.7263,150.9853,151.1008,97263.0
2021-03-11 09:30:00,156.72,157.74,154.27,156.93,76825.0,150.8313,151.813,148.4733,151.0334,76825.0
2021-03-11 10:00:00,156.83,156.91,155.69,156.47,35605.0,150.9372,151.0141,149.84,150.5907,35605.0
2021-03-11 10:30:00,156.29,157.33,156.25,156.99,32551.0,150.4174,151.4184,150.3789,151.0911,32551.0
2021-03-11 11:00:00,156.98,157.83,156.98,157.52,40698.0,151.0815,151.8996,151.0815,151.6012,40698.0
2021-03-11 11:30:00,157.48,158.11,157.22,157.81,25767.0,151.5627,152.1691,151.3125,151.8803,25767.0
2021-03-11 12:00:00,157.81,158.88,157.81,158.38,12563.0,151.8803,152.9101,151.8803,152.4289,12563.0
2021-03-11 12:30:00,158.37,158.65,158.18,158.19,10790.0,152.4193,152.6888,152.2364,152.246,10790.0
2021-03-11 13:00:00,158.28,158.45,157.9,158.34,11984.0,152.3327,152.4963,151.9669,152.3904,11984.0
2021-03-11 13:30:00,158.33,158.47,157.73,158.07,17377.0,152.3808,152.5155,151.8033,152.1306,17377.0
2021-03-11 14:00:00,158.1,158.95,158.1,158.78,13798.0,152.1594,152.9775,152.1594,152.8139,13798.0
2021-03-11 14:30:00,158.77,158.8,158.07,158.5,16513.0,152.8043,152.8331,152.1306,152.5444,16513.0
2021-03-11 15:00:00,158.55,158.95,158.0,158.86,23995.0,152.5925,152.9775,152.0632,152.8909,23995.0
2021-03-11 15:30:00,158.89,159.34,158.64,159.3,72290.0,152.9197,153.3528,152.6791,153.3143,72290.0
2021-03-12 09:30:00,160.19,161.66,158.92,161.42,18147.0,154.1709,155.5857,152.9486,155.3547,18147.0
2021-03-12 10:00:00,161.64,162.64,161.1,161.93,13294.0,155.5664,156.5288,155.0467,155.8455,13294.0
2021-03-12 10:30:00,161.96,161.97,160.78,161.09,9506.0,155.8744,155.884,154.7387,155.0371,9506.0
2021-03-12 11:00:00,161.22,162.16,160.97,161.94,10269.0,155.1622,156.0669,154.9216,155.8551,10269.0
2021-03-12 11:30:00,161.95,162.16,161.67,161.89,8901.0,155.8648,156.0669,155.5953,155.807,8901.0
2021-03-12 12:00:00,161.87,162.17,161.8,161.92,10381.0,155.7878,156.0765,155.7204,155.8359,10381.0
2021-03-12 12:30:00,161.87,162.42,161.66,162.36,5590.0,155.7878,156.3171,155.5857,156.2594,5590.0
2021-03-12 13:00:00,162.37,163.13,162.36,163.13,13986.0,156.269,157.0004,156.2594,157.0004,13986.0
2021-03-12 13:30:00,162.99,163.03,162.52,162.82,7710.0,156.8657,156.9042,156.4133,156.7021,7710.0
2021-03-12 14:00:00,162.99,163.05,162.25,162.42,13250.0,156.8657,156.9234,156.1535,156.3171,13250.0
2021-03-12 14:30:00,162.46,162.82,162.46,162.59,7507.0,156.3556,156.7021,156.3556,156.4807,7507.0
2021-03-12 15:00:00,162.61,163.14,162.58,163.07,8949.0,156.5,157.0101,156.4711,156.9427,8949.0
2021-03-12 15:30:00,163.02,163.7,162.8,162.89,60410.0,156.8946,157.549,156.6828,156.7694,60410.0
2021-03-15 09:30:00,163.18,163.18,162.08,162.66,25758.0,157.0486,157.0486,155.9899,156.5481,25758.0
2021-03-15 10:00:00,162.56,162.64,161.43,162.18,9884.0,156.4518,156.5288,155.3643,156.0861,9884.0
2021-03-15 10:30:00,162.17,162.32,160.89,161.49,13436.0,156.0765,156.2209,154.8446,155.4221,13436.0
2021-03-15 11:00:00,161.36,162.05,161.25,161.49,25976.0,155.2969,155.961,155.1911,155.4221,25976.0
2021-03-15 11:30:00,161.19,161.57,160.92,161.29,5650.0,155.1333,155.499,154.8735,155.2296,5650.0
2021-03-15 12:00:00,161.3,161.44,160.97,161.14,8325.0,155.2392,155.3739,154.9216,155.0852,8325.0
2021-03-15 12:30:00,161.02,161.37,160.1,161.19,25228.0,154.9697,155.3066,154.0843,155.1333,25228.0
2021-03-15 13:00:00,161.22,161.63,161.1,161.63,7639.0,155.1622,155.5568,155.0467,155.5568,7639.0
2021-03-15 13:30:00,161.49,162.07,161.28,162.06,9976.0,155.4221,155.9803,155.2199,155.9706,9976.0
2021-03-15 14:00:00,162.05,162.11,161.54,162.11,18084.0,155.961,156.0188,155.4702,156.0188,18084.0
2021-03-15 14:30:00,162.06,162.1,161.36,161.47,10700.0,155.9706,156.0091,155.2969,155.4028,10700.0
2021-03-15 15:00:00,161.51,161.61,160.6,160.78,22853.0,155.4413,155.5375,154.5655,154.7387,22853.0
2021-03-15 15:30:00,160.78,161.82,160.73,161.44,67762.0,154.7387,155.7397,154.6906,155.3739,67762.0
2021-03-16 09:30:00,161.71,161.71,159.79,160.2,11025.0,155.6338,155.6338,153.7859,154.1805,11025.0
2021-03-16 10:00:00,159.63,159.65,158.21,158.29,13588.0,153.6319,153.6512,152.2653,152.3423,13588.0
2021-03-16 10:30:00,158.36,158.69,157.25,157.9,24894.0,152.4097,152.7273,151.3414,151.9669,24894.0
2021-03-16 11:00:00,157.9,158.7,157.75,158.42,11529.0,151.9669,152.7369,151.8226,152.4674,11529.0
2021-03-16 11:30:00,158.36,158.55,158.0,158.42,10695.0,152.4097,152.5925,152.0632,152.4674,10695.0
2021-03-16 12:00:00,158.43,158.82,158.29,158.66,10782.0,152.477,152.8524,152.3423,152.6984,10782.0
2021-03-16 12:30:00,158.75,158.92,158.44,158.51,11030.0,152.785,152.9486,152.4867,152.554,11030.0
2021-03-16 13:00:00,158.5,158.69,158.3,158.6,6796.0,152.5444,152.7273,152.3519,152.6406,6796.0
2021-03-16 13:30:00,158.53,158.57,158.14,158.35,5156.0,152.5733,152.6118,152.1979,152.4,5156.0
2021-03-16 14:00:00,158.28,158.43,157.87,158.06,7754.0,152.3327,152.477,151.9381,152.1209,7754.0
2021-03-16 14:30:00,158.1,158.96,158.1,158.9,14165.0,152.1594,152.9871,152.1594,152.9294,14165.0
2021-03-16 15:00:00,158.93,159.37,158.74,158.79,12785.0,152.9582,153.3817,152.7754,152.8235,12785.0
2021-03-16 15:30:00,158.85,159.11,157.94,157.96,40515.0,152.8812,153.1315,152.0054,152.0247,40515.0
2021-03-17 09:30:00,158.68,158.68,156.38,157.91,10463.0,152.7176,152.7176,150.5041,151.9766,10463.0
2021-03-17 10:00:00,158.05,158.1,157.06,157.12,17210.0,152.1113,152.1594,151.1585,151.2163,17210.0
2021-03-17 10:30:00,157.24,157.79,156.85,157.05,20009.0,151.3317,151.8611,150.9564,151.1489,20009.0
2021-03-17 11:00:00,157.08,158.43,157.08,158.09,13322.0,151.1778,152.477,151.1778,152.1498,13322.0
2021-03-17 11:30:00,158.09,159.07,158.08,159.07,6444.0,152.1498,153.093,152.1402,153.093,6444.0
2021-03-17 12:00:00,159.19,159.74,158.94,159.28,6235.0,153.2085,153.7378,152.9679,153.2951,6235.0
2021-03-17 12:30:00,159.19,159.25,158.5,158.97,8220.0,153.2085,153.2662,152.5444,152.9967,8220.0
2021-03-17 13:00:00,159.17,159.26,158.94,159.21,4600.0,153.1892,153.2758,152.9679,153.2277,4600.0
2021-03-17 13:30:00,159.08,159.29,158.87,158.87,7717.0,153.1026,153.3047,152.9005,152.9005,7717.0
2021-03-17 14:00:00,158.98,159.79,158.98,159.15,10206.0,153.0064,153.7859,153.0064,153.17,10206.0
2021-03-17 14:30:00,158.98,160.09,158.86,159.94,8888.0,153.0064,154.0747,152.8909,153.9303,8888.0
2021-03-17 15:00:00,159.85,160.36,159.75,160.08,13597.0,153.8437,154.3345,153.7474,154.065,13597.0
2021-03-17 15:30:00,160.13,160.6,159.6,160.02,41548.0,154.1132,154.5655,153.6031,154.0073,41548.0
2021-03-18 09:30:00,159.62,161.25,159.62,160.96,8324.0,153.6223,155.1911,153.6223,154.912,8324.0
2021-03-18 10:00:00,160.83,162.81,160.68,162.42,13483.0,154.7869,156.6925,154.6425,156.3171,13483.0
2021-03-18 10:30:00,162.42,163.31,161.7,162.0,21385.0,156.3171,157.1737,155.6242,155.9129,21385.0
2021-03-18 11:00:00,162.25,163.8,162.25,163.72,6515.0,156.1535,157.6453,156.1535,157.5683,6515.0
2021-03-18 11:30:00,163.8,164.34,163.21,164.04,10471.0,157.6453,158.165,157.0774,157.8762,10471.0
2021-03-18 12:00:00,164.26,164.41,163.91,163.96,11549.0,158.088,158.2323,157.7511,157.7992,11549.0
2021-03-18 12:30:00,164.09,164.46,163.85,163.9,16566.0,157.9244,158.2805,157.6934,157.7415,16566.0
2021-03-18 13:00:00,163.81,163.89,163.65,163.79,9943.0,157.6549,157.7319,157.5009,157.6356,9943.0
2021-03-18 13:30:00,163.67,163.81,163.34,163.35,8399.0,157.5201,157.6549,157.2025,157.2122,8399.0
2021-03-18 14:00:00,163.45,163.45,162.26,162.41,9588.0,157.3084,157.3084,156.1631,156.3075,9588.0
2021-03-18 14:30:00,162.35,162.63,161.42,162.35,12241.0,156.2497,156.5192,155.3547,156.2497,12241.0
2021-03-18 15:00:00,162.31,162.67,162.14,162.5,18394.0,156.2112,156.5577,156.0476,156.3941,18394.0
2021-03-18 15:30:00,162.56,162.56,161.59,162.22,31486.0,156.4518,156.4518,155.5183,156.1246,31486.0
2021-03-19 09:30:00,161.34,162.79,159.91,162.68,63844.0,155.2777,156.6732,153.9014,156.5673,63844.0
2021-03-19 10:00:00,162.57,162.75,160.57,161.97,18669.0,156.4615,156.6347,154.5366,155.884,18669.0
2021-03-19 10:30:00,161.92,162.69,161.36,162.6,13055.0,155.8359,156.577,155.2969,156.4903,13055.0
2021-03-19 11:00:00,162.64,162.64,161.49,161.9,12573.0,156.5288,156.5288,155.4221,155.8166,12573.0
2021-03-19 11:30:00,161.92,163.17,161.82,162.38,33653.0,155.8359,157.0389,155.7397,156.2786,33653.0
2021-03-19 12:00:00,162.19,162.86,161.87,162.69,8105.0,156.0957,156.7406,155.7878,156.577,8105.0
2021-03-19 12:30:00,162.85,162.85,162.28,162.36,6553.0,156.731,156.731,156.1824,156.2594,6553.0
2021-03-19 13:00:00,162.39,162.71,161.98,162.57,7968.0,156.2882,156.5962,155.8936,156.4615,7968.0
2021-03-19 13:30:00,162.73,162.98,162.43,162.97,10775.0,156.6155,156.8561,156.3267,156.8464,10775.0
2021-03-19 14:00:00,162.96,162.96,162.16,162.57,6496.0,156.8368,156.8368,156.0669,156.4615,6496.0
2021-03-19 14:30:00,162.56,163.29,162.46,163.22,12108.0,156.4518,157.1544,156.3556,157.087,12108.0
2021-03-19 15:00:00,163.2,163.45,162.88,163.34,15292.0,157.0678,157.3084,156.7598,157.2025,15292.0
2021-03-19 15:30:00,163.28,163.7,162.19,162.22,79288.0,157.1448,157.549,156.0957,156.1246,79288.0
2021-03-22 09:30:00,163.93,163.93,160.14,161.19,28506.0,157.7704,157.7704,154.1228,155.1333,28506.0
2021-03-22 10:00:00,161.15,161.64,160.54,161.64,10813.0,155.0948,155.5664,154.5077,155.5664,10813.0
2021-03-22 10:30:00,161.71,161.71,160.5,160.62,10371.0,155.6338,155.6338,154.4693,154.5847,10371.0
2021-03-22 11:00:00,160.62,160.62,158.92,159.03,32821.0,154.5847,154.5847,152.9486,153.0545,32821.0
2021-03-22 11:30:00,159.05,159.25,157.78,157.85,38556.0,153.0737,153.2662,151.8515,151.9188,38556.0
2021-03-22 12:00:00,157.85,158.27,157.44,158.09,22403.0,151.9188,152.323,151.5242,152.1498,22403.0
2021-03-22 12:30:00,157.96,158.74,157.28,158.34,47182.0,152.0247,152.7754,151.3702,152.3904,47182.0
2021-03-22 13:00:00,158.48,159.68,158.1,158.33,176079.0,152.5252,153.6801,152.1594,152.3808,176079.0
2021-03-22 13:30:00,158.54,159.27,158.29,158.92,12632.0,152.5829,153.2855,152.3423,152.9486,12632.0
2021-03-22 14:00:00,158.88,159.03,158.72,158.92,9201.0,152.9101,153.0545,152.7561,152.9486,9201.0
2021-03-22 14:30:00,159.03,159.5,158.89,158.89,13366.0,153.0545,153.5068,152.9197,152.9197,13366.0
2021-03-22 15:00:00,158.9,159.39,158.5,159.16,22953.0,152.9294,153.401,152.5444,153.1796,22953.0
2021-03-22 15:30:00,159.11,159.45,158.22,158.43,55011.0,153.1315,153.4587,152.2749,152.477,55011.0
2021-03-23 09:30:00,157.94,160.4,157.94,160.13,23590.0,152.0054,154.373,152.0054,154.1132,23590.0
2021-03-23 10:00:00,159.99,160.2,159.27,159.75,18491.0,153.9784,154.1805,153.2855,153.7474,18491.0
2021-03-23 10:30:00,159.48,159.57,158.32,158.5,10820.0,153.4876,153.5742,152.3712,152.5444,10820.0
2021-03-23 11:00:00,158.34,159.22,158.21,159.17,10741.0,152.3904,153.2373,152.2653,153.1892,10741.0
2021-03-23 11:30:00,158.92,159.04,158.17,158.66,5791.0,152.9486,153.0641,152.2268,152.6984,5791.0
2021-03-23 12:00:00,158.62,158.8,158.17,158.25,8277.0,152.6599,152.8331,152.2268,152.3038,8277.0
2021-03-23 12:30:00,158.19,158.25,157.82,158.03,4414.0,152.246,152.3038,151.89,152.0921,4414.0
2021-03-23 13:00:00,158.03,158.22,157.91,158.0,10298.0,152.0921,152.2749,151.9766,152.0632,10298.0
2021-03-23 13:30:00,158.03,158.13,157.53,157.66,15275.0,152.0921,152.1883,151.6108,151.736,15275.0
2021-03-23 14:00:00,157.62,158.02,155.88,156.34,79898.0,151.6975,152.0824,150.0228,150.4656,79898.0
2021-03-23 14:30:00,156.36,156.53,155.44,156.0,24640.0,150.4848,150.6484,149.5994,150.1383,24640.0
2021-03-23 15:00:00,156.01,156.07,155.31,155.52,23891.0,150.148,150.2057,149.4743,149.6764,23891.0
2021-03-23 15:30:00,155.35,156.04,155.16,155.96,71404.0,149.5128,150.1768,149.3299,150.0998,71404.0
2021-03-24 09:30:00,156.63,158.97,156.25,158.44,12778.0,150.7447,152.9967,150.3789,152.4867,12778.0
2021-03-24 10:00:00,158.57,158.57,157.55,158.41,14899.0,152.6118,152.6118,151.6301,152.4578,14899.0
2021-03-24 10:30:00,158.42,159.43,158.42,159.0,13659.0,152.4674,153.4395,152.4674,153.0256,13659.0
2021-03-24 11:00:00,159.1,159.3,158.86,158.99,9368.0,153.1219,153.3143,152.8909,153.016,9368.0
2021-03-24 11:30:00,159.03,160.21,159.03,160.21,19043.0,153.0545,154.1901,153.0545,154.1901,19043.0
2021-03-24 12:00:00,160.21,160.97,160.21,160.8,15654.0,154.1901,154.9216,154.1901,154.758,15654.0
2021-03-24 12:30:00,160.87,161.32,160.57,160.72,13066.0,154.8253,155.2584,154.5366,154.681,13066.0
2021-03-24 13:00:00,160.72,160.8,159.61,160.0,41699.0,154.681,154.758,153.6127,153.988,41699.0
2021-03-24 13:30:00,160.0,160.0,159.35,159.69,27339.0,153.988,153.988,153.3625,153.6897,27339.0
2021-03-24 14:00:00,159.6,161.07,159.51,160.72,48365.0,153.6031,155.0178,153.5164,154.681,48365.0
2021-03-24 14:30:00,160.72,161.0,160.34,160.62,24393.0,154.681,154.9505,154.3153,154.5847,24393.0
2021-03-24 15:00:00,160.62,161.3,160.52,160.58,17543.0,154.5847,155.2392,154.4885,154.5462,17543.0
2021-03-24 15:30:00,160.7,160.7,159.52,159.52,50834.0,154.6617,154.6617,153.5261,153.5261,50834.0
2021-03-25 09:30:00,160.47,160.47,159.07,159.48,16337.0,154.4404,154.4404,153.093,153.4876,16337.0
2021-03-25 10:00:00,159.24,159.37,158.09,158.14,7027.0,153.2566,153.3817,152.1498,152.1979,7027.0
2021-03-25 10:30:00,158.18,158.65,157.81,158.23,14527.0,152.2364,152.6888,151.8803,152.2845,14527.0
2021-03-25 11:00:00,158.41,159.65,158.0,159.53,9875.0,152.4578,153.6512,152.0632,153.5357,9875.0
2021-03-25 11:30:00,159.77,160.28,159.27,159.6,12925.0,153.7667,154.2575,153.2855,153.6031,12925.0
2021-03-25 12:00:00,159.72,160.34,159.01,160.11,27790.0,153.7186,154.3153,153.0352,154.0939,27790.0
2021-03-25 12:30:00,160.12,160.86,159.87,160.83,13591.0,154.1035,154.8157,153.8629,154.7869,13591.0
2021-03-25 13:00:00,160.76,161.25,160.71,160.91,14541.0,154.7195,155.1911,154.6714,154.8638,14541.0
2021-03-25 13:30:00,160.92,161.77,160.46,161.28,18746.0,154.8735,155.6915,154.4308,155.2199,18746.0
2021-03-25 14:00:00,161.13,161.29,160.52,160.62,28213.0,155.0756,155.2296,154.4885,154.5847,28213.0
2021-03-25 14:30:00,160.56,161.74,160.51,161.74,10033.0,154.527,155.6627,154.4789,155.6627,10033.0
2021-03-25 15:00:00,161.67,161.84,161.25,161.84,13200.0,155.5953,155.7589,155.1911,155.7589,13200.0
2021-03-25 15:30:00,161.81,162.05,161.27,161.41,73442.0,155.73,155.961,155.2103,155.3451,73442.0
2021-03-26 09:30:00,162.33,163.9,161.9,163.9,14470.0,156.2305,157.7415,155.8166,157.7415,14470.0
2021-03-26 10:00:00,163.73,164.41,163.61,163.89,18635.0,157.5779,158.2323,157.4624,157.7319,18635.0
2021-03-26 10:30:00,164.05,165.47,164.05,165.06,34070.0,157.8859,159.2525,157.8859,158.8579,34070.0
2021-03-26 11:00:00,164.75,165.06,163.89,164.66,18453.0,158.5596,158.8579,157.7319,158.4729,18453.0
2021-03-26 11:30:00,164.9,165.46,164.7,165.46,12287.0,158.7039,159.2429,158.5114,159.2429,12287.0
2021-03-26 12:00:00,165.49,166.36,165.49,166.13,12002.0,159.2718,160.1091,159.2718,159.8877,12002.0
2021-03-26 12:30:00,166.21,166.67,165.97,166.6,21322.0,159.9647,160.4074,159.7337,160.34,21322.0
2021-03-26 13:00:00,166.6,167.11,166.12,166.47,28169.0,160.34,160.8309,159.8781,160.2149,28169.0
2021-03-26 13:30:00,166.36,166.37,165.15,165.68,6759.0,160.1091,160.1187,158.9445,159.4546,6759.0
2021-03-26 14:00:00,165.61,165.68,164.84,165.06,7455.0,159.3872,159.4546,158.6462,158.8579,7455.0
2021-03-26 14:30:00,165.07,165.68,164.89,165.53,6859.0,158.8675,159.4546,158.6943,159.3102,6859.0
2021-03-26 15:00:00,165.44,166.39,165.44,165.93,14196.0,159.2236,160.1379,159.2236,159.6952,14196.0
2021-03-26 15:30:00,165.96,167.05,165.91,166.89,53189.0,159.7241,160.7731,159.676,160.6191,53189.0
2021-03-29 09:30:00,166.19,168.52,166.19,168.09,12758.0,159.9455,162.1879,159.9455,161.7741,12758.0
2021-03-29 10:00:00,167.57,168.72,167.52,167.82,66199.0,161.2736,162.3804,161.2255,161.5142,66199.0
2021-03-29 10:30:00,167.69,167.74,166.11,166.7,39418.0,161.3891,161.4372,159.8685,160.4363,39418.0
2021-03-29 11:00:00,166.6,167.19,166.0,167.19,14627.0,160.34,160.9079,159.7626,160.9079,14627.0
2021-03-29 11:30:00,167.19,167.19,166.21,166.7,13502.0,160.9079,160.9079,159.9647,160.4363,13502.0
2021-03-29 12:00:00,166.74,166.74,165.75,166.68,25174.0,160.4748,160.4748,159.522,160.417,25174.0
2021-03-29 12:30:00,166.51,167.11,166.29,167.05,10520.0,160.2534,160.8309,160.0417,160.7731,10520.0
2021-03-29 13:00:00,167.07,167.09,166.29,166.36,10592.0,160.7924,160.8116,160.0417,160.1091,10592.0
2021-03-29 13:30:00,166.45,166.94,166.21,166.54,10286.0,160.1957,160.6673,159.9647,160.2823,10286.0
2021-03-29 14:00:00,166.68,167.1,166.45,167.1,19457.0,160.417,160.8213,160.1957,160.8213,19457.0
2021-03-29 14:30:00,167.07,167.82,166.81,167.46,9168.0,160.7924,161.5142,160.5422,161.1677,9168.0
2021-03-29 15:00:00,167.54,167.9,167.24,167.8,11810.0,161.2447,161.5912,160.956,161.495,11810.0
2021-03-29 15:30:00,167.77,167.78,167.02,167.47,70702.0,161.4661,161.4757,160.7443,161.1774,70702.0
2021-03-30 09:30:00,167.55,168.29,167.1,168.03,14077.0,161.2543,161.9665,160.8213,161.7163,14077.0
2021-03-30 10:00:00,167.89,168.85,167.59,168.85,16850.0,161.5816,162.5055,161.2928,162.5055,16850.0
2021-03-30 10:30:00,168.76,168.99,168.24,168.44,17114.0,162.4189,162.6402,161.9184,162.1109,17114.0
2021-03-30 11:00:00,168.42,169.01,168.35,168.46,14168.0,162.0917,162.6595,162.0243,162.1302,14168.0
2021-03-30 11:30:00,168.54,169.34,168.35,169.24,9665.0,162.2071,162.9771,162.0243,162.8808,9665.0
2021-03-30 12:00:00,169.24,169.44,168.79,168.91,20041.0,162.8808,163.0733,162.4478,162.5632,20041.0
2021-03-30 12:30:00,168.97,169.23,168.81,169.17,14383.0,162.621,162.8712,162.467,162.8135,14383.0
2021-03-30 13:00:00,169.2,169.2,168.8,168.88,9406.0,162.8424,162.8424,162.4574,162.5344,9406.0
2021-03-30 13:30:00,168.89,169.06,168.75,168.75,12737.0,162.544,162.7076,162.4093,162.4093,12737.0
2021-03-30 14:00:00,168.71,169.91,168.47,169.78,61151.0,162.3708,163.5257,162.1398,163.4006,61151.0
2021-03-30 14:30:00,169.79,169.8,168.98,169.53,14996.0,163.4102,163.4198,162.6306,163.16,14996.0
2021-03-30 15:00:00,169.53,169.92,169.34,169.84,13478.0,163.16,163.5353,162.9771,163.4583,13478.0
2021-03-30 15:30:00,169.8,170.05,168.86,169.52,86177.0,163.4198,163.6604,162.5151,163.1503,86177.0
2021-03-31 09:30:00,168.81,169.98,168.81,169.15,16723.0,162.467,163.593,162.467,162.7942,16723.0
2021-03-31 10:00:00,168.99,169.42,167.99,168.97,95673.0,162.6402,163.0541,161.6778,162.621,95673.0
2021-03-31 10:30:00,168.97,169.03,166.61,166.85,111138.0,162.621,162.6787,160.3497,160.5807,111138.0
2021-03-31 11:00:00,167.04,167.76,166.77,167.2,11250.0,160.7635,161.4565,160.5037,160.9175,11250.0
2021-03-31 11:30:00,167.18,167.84,167.0,167.81,6360.0,160.8983,161.5335,160.725,161.5046,6360.0
2021-03-31 12:00:00,167.89,168.08,167.64,167.76,5379.0,161.5816,161.7644,161.341,161.4565,5379.0
2021-03-31 12:30:00,167.97,168.32,167.41,168.32,8702.0,161.6586,161.9954,161.1196,161.9954,8702.0
2021-03-31 13:00:00,168.32,168.68,168.32,168.59,2532.0,161.9954,162.3419,161.9954,162.2553,2532.0
2021-03-31 13:30:00,168.66,169.2,168.56,169.2,8565.0,162.3226,162.8424,162.2264,162.8424,8565.0
2021-03-31 14:00:00,169.22,169.22,168.71,168.71,7906.0,162.8616,162.8616,162.3708,162.3708,7906.0
2021-03-31 14:30:00,168.87,169.19,168.2,168.2,20072.0,162.5248,162.8327,161.8799,161.8799,20072.0
2021-03-31 15:00:00,168.27,169.58,168.26,169.58,25148.0,161.9473,163.2081,161.9377,163.2081,25148.0
2021-03-31 15:30:00,169.42,169.58,168.02,168.06,104365.0,163.0541,163.2081,161.7067,161.7452,104365.0
2021-04-01 09:30:00,167.4,168.51,166.75,167.1,23644.0,161.11,162.1783,160.4844,160.8213,23644.0
2021-04-01 10:00:00,167.2,168.9,166.94,167.55,37508.0,160.9175,162.5536,160.6673,161.2543,37508.0
2021-04-01 10:30:00,167.33,168.31,167.28,168.31,10505.0,161.0426,161.9858,160.9945,161.9858,10505.0
2021-04-01 11:00:00,168.5,168.5,167.67,168.03,19282.0,162.1687,162.1687,161.3698,161.7163,19282.0
2021-04-01 11:30:00,168.02,168.64,168.02,168.39,11343.0,161.7067,162.3034,161.7067,162.0628,11343.0
2021-04-01 12:00:00,168.3,169.15,168.3,168.63,18020.0,161.9762,162.7942,161.9762,162.2938,18020.0
2021-04-01 12:30:00,168.74,168.86,168.07,168.57,19950.0,162.3996,162.5151,161.7548,162.236,19950.0
2021-04-01 13:00:00,168.58,169.16,168.4,168.91,13791.0,162.2456,162.8039,162.0724,162.5632,13791.0
2021-04-01 13:30:00,168.91,169.5,168.91,169.33,11517.0,162.5632,163.1311,162.5632,162.9675,11517.0
2021-04-01 14:00:00,169.3,169.65,169.23,169.24,7994.0,162.9386,163.2754,162.8712,162.8808,7994.0
2021-04-01 14:30:00,169.22,169.87,169.06,169.63,11358.0,162.8616,163.4872,162.7076,163.2562,11358.0
2021-04-01 15:00:00,169.56,169.76,169.0,169.2,10596.0,163.1888,163.3813,162.6499,162.8424,10596.0
2021-04-01 15:30:00,169.28,169.91,169.03,169.84,49039.0,162.9193,163.5257,162.6787,163.4583,49039.0
2021-04-05 09:30:00,170.68,173.04,170.68,171.98,64492.0,164.2667,166.5381,164.2667,165.5179,64492.0
2021-04-05 10:00:00,171.93,172.01,171.12,171.68,14833.0,165.4698,165.5468,164.6902,165.2292,14833.0
2021-04-05 10:30:00,171.77,172.67,171.58,172.3,7058.0,165.3158,166.182,165.1329,165.8259,7058.0
2021-04-05 11:00:00,172.12,172.54,171.35,171.63,14048.0,165.6526,166.0569,164.9116,165.181,14048.0
2021-04-05 11:30:00,171.75,172.54,171.75,172.07,6957.0,165.2965,166.0569,165.2965,165.6045,6957.0
2021-04-05 12:00:00,172.17,172.41,171.84,172.24,7654.0,165.7008,165.9317,165.3832,165.7681,7654.0
2021-04-05 12:30:00,172.32,172.47,172.12,172.2,7845.0,165.8451,165.9895,165.6526,165.7296,7845.0
2021-04-05 13:00:00,172.21,172.21,171.5,171.73,19438.0,165.7393,165.7393,165.0559,165.2773,19438.0
2021-04-05 13:30:00,171.96,172.29,171.2,171.5,27164.0,165.4986,165.8162,164.7672,165.0559,27164.0
2021-04-05 14:00:00,171.46,171.95,171.28,171.88,11130.0,165.0174,165.489,164.8442,165.4217,11130.0
2021-04-05 14:30:00,171.93,172.24,171.65,171.71,11941.0,165.4698,165.7681,165.2003,165.258,11941.0
2021-04-05 15:00:00,171.58,171.72,170.95,171.01,31539.0,165.1329,165.2677,164.5266,164.5843,31539.0
2021-04-05 15:30:00,171.0,171.6,170.9,171.05,33921.0,164.5747,165.1522,164.4785,164.6228,33921.0
2021-04-06 09:30:00,170.97,171.94,170.44,171.46,17546.0,164.5458,165.4794,164.0358,165.0174,17546.0
2021-04-06 10:00:00,171.6,171.69,170.72,171.03,5661.0,165.1522,165.2388,164.3052,164.6036,5661.0
2021-04-06 10:30:00,170.96,171.29,170.03,170.18,7838.0,164.5362,164.8538,163.6412,163.7855,7838.0
2021-04-06 11:00:00,170.11,170.32,169.25,169.55,18299.0,163.7182,163.9203,162.8905,163.1792,18299.0
2021-04-06 11:30:00,169.56,169.74,169.22,169.22,10828.0,163.1888,163.3621,162.8616,162.8616,10828.0
2021-04-06 12:00:00,169.28,170.18,169.28,170.08,6536.0,162.9193,163.7855,162.9193,163.6893,6536.0
2021-04-06 12:30:00,169.7,170.16,169.57,170.16,12225.0,163.3236,163.7663,163.1984,163.7663,12225.0
2021-04-06 13:00:00,170.12,170.52,169.96,170.52,8784.0,163.7278,164.1128,163.5738,164.1128,8784.0
2021-04-06 13:30:00,170.29,170.29,169.89,169.99,8704.0,163.8914,163.8914,163.5064,163.6027,8704.0
2021-04-06 14:00:00,169.81,170.07,169.76,170.04,7150.0,163.4294,163.6797,163.3813,163.6508,7150.0
2021-04-06 14:30:00,170.2,170.34,169.36,169.41,7953.0,163.8048,163.9395,162.9963,163.0445,7953.0
2021-04-06 15:00:00,169.41,169.63,169.07,169.55,10845.0,163.0445,163.2562,162.7172,163.1792,10845.0
2021-04-06 15:30:00,169.59,169.73,169.23,169.26,30545.0,163.2177,163.3524,162.8712,162.9001,30545.0
2021-04-07 09:30:00,169.15,169.49,168.18,168.18,8156.0,162.7942,163.1215,161.8607,161.8607,8156.0
2021-04-07 10:00:00,168.16,168.9,168.09,168.48,6444.0,161.8414,162.5536,161.7741,162.1494,6444.0
2021-04-07 10:30:00,168.62,169.12,168.52,168.82,12406.0,162.2841,162.7654,162.1879,162.4766,12406.0
2021-04-07 11:00:00,168.56,169.11,168.33,168.78,8805.0,162.2264,162.7557,162.005,162.4381,8805.0
2021-04-07 11:30:00,168.6,168.88,168.39,168.67,7990.0,162.2649,162.5344,162.0628,162.3323,7990.0
2021-04-07 12:00:00,168.66,168.9,168.63,168.77,6267.0,162.3226,162.5536,162.2938,162.4285,6267.0
2021-04-07 12:30:00,168.74,169.03,168.74,168.97,4913.0,162.3996,162.6787,162.3996,162.621,4913.0
2021-04-07 13:00:00,168.9,169.41,168.9,169.2,5200.0,162.5536,163.0445,162.5536,162.8424,5200.0
2021-04-07 13:30:00,169.27,169.49,169.08,169.27,4545.0,162.9097,163.1215,162.7269,162.9097,4545.0
2021-04-07 14:00:00,169.39,169.79,168.93,168.94,7210.0,163.0252,163.4102,162.5825,162.5921,7210.0
2021-04-07 14:30:00,169.0,169.01,168.66,168.8,6713.0,162.6499,162.6595,162.3226,162.4574,6713.0
2021-04-07 15:00:00,168.86,169.29,168.84,169.0,8912.0,162.5151,162.929,162.4959,162.6499,8912.0
2021-04-07 15:30:00,168.93,169.46,168.87,169.25,30868.0,162.5825,163.0926,162.5248,162.8905,30868.0
2021-04-08 09:30:00,168.81,169.01,167.12,167.12,14232.0,162.467,162.6595,160.8405,160.8405,14232.0
2021-04-08 10:00:00,167.18,167.49,166.42,167.01,18319.0,160.8983,161.1966,160.1668,160.7346,18319.0
2021-04-08 10:30:00,167.1,167.5,166.77,166.89,14239.0,160.8213,161.2062,160.5037,160.6191,14239.0
2021-04-08 11:00:00,166.99,167.35,166.89,167.07,10740.0,160.7154,161.0619,160.6191,160.7924,10740.0
2021-04-08 11:30:00,167.2,167.6,167.18,167.42,10532.0,160.9175,161.3025,160.8983,161.1292,10532.0
2021-04-08 12:00:00,167.53,167.93,167.43,167.7,12003.0,161.2351,161.6201,161.1389,161.3987,12003.0
2021-04-08 12:30:00,167.62,167.83,167.43,167.63,19849.0,161.3217,161.5238,161.1389,161.3313,19849.0
2021-04-08 13:00:00,167.53,168.09,167.47,168.03,5530.0,161.2351,161.7741,161.1774,161.7163,5530.0
2021-04-08 13:30:00,168.01,168.08,167.39,167.57,8695.0,161.6971,161.7644,161.1004,161.2736,8695.0
2021-04-08 14:00:00,167.64,167.8,167.61,167.74,5014.0,161.341,161.495,161.3121,161.4372,5014.0
2021-04-08 14:30:00,167.69,168.06,167.69,167.81,8638.0,161.3891,161.7452,161.3891,161.5046,8638.0
2021-04-08 15:00:00,167.92,167.92,167.41,167.72,13049.0,161.6104,161.6104,161.1196,161.418,13049.0
2021-04-08 15:30:00,167.81,168.01,167.53,167.61,59349.0,161.5046,161.6971,161.2351,161.3121,59349.0
2021-04-09 09:30:00,168.94,169.29,168.1,168.84,25829.0,162.5921,162.929,161.7837,162.4959,25829.0
2021-04-09 10:00:00,168.57,168.78,168.09,168.53,7266.0,162.236,162.4381,161.7741,162.1975,7266.0
2021-04-09 10:30:00,168.45,168.91,168.37,168.51,14184.0,162.1205,162.5632,162.0435,162.1783,14184.0
2021-04-09 11:00:00,168.77,170.16,168.74,169.12,34502.0,162.4285,163.7663,162.3996,162.7654,34502.0
2021-04-09 11:30:00,169.05,169.24,168.65,169.12,7276.0,162.698,162.8808,162.313,162.7654,7276.0
2021-04-09 12:00:00,169.15,169.23,168.34,168.41,21632.0,162.7942,162.8712,162.0147,162.082,21632.0
2021-04-09 12:30:00,168.25,168.81,168.22,168.52,10383.0,161.928,162.467,161.8992,162.1879,10383.0
2021-04-09 13:00:00,168.6,169.0,168.6,168.94,5225.0,162.2649,162.6499,162.2649,162.5921,5225.0
2021-04-09 13:30:00,168.84,169.46,168.84,169.38,5607.0,162.4959,163.0926,162.4959,163.0156,5607.0
2021-04-09 14:00:00,169.29,169.36,168.98,169.13,6012.0,162.929,162.9963,162.6306,162.775,6012.0
2021-04-09 14:30:00,169.06,169.54,168.9,169.2,6658.0,162.7076,163.1696,162.5536,162.8424,6658.0
2021-04-09 15:00:00,169.24,169.61,169.01,169.61,8320.0,162.8808,163.2369,162.6595,163.2369,8320.0
2021-04-09 15:30:00,169.55,169.92,169.29,169.51,75581.0,163.1792,163.5353,162.929,163.1407,75581.0
2021-04-12 09:30:00,168.92,170.8,168.86,169.7,27568.0,162.5729,164.3822,162.5151,163.3236,27568.0
2021-04-12 10:00:00,169.47,169.9,169.29,169.54,20901.0,163.1022,163.516,162.929,163.1696,20901.0
2021-04-12 10:30:00,169.64,169.74,169.27,169.4,18910.0,163.2658,163.3621,162.9097,163.0348,18910.0
2021-04-12 11:00:00,169.46,169.98,169.4,169.98,23500.0,163.0926,163.593,163.0348,163.593,23500.0
2021-04-12 11:30:00,169.88,170.42,169.52,170.21,15550.0,163.4968,164.0165,163.1503,163.8144,15550.0
2021-04-12 12:00:00,170.27,170.58,170.04,170.54,13259.0,163.8721,164.1705,163.6508,164.132,13259.0
2021-04-12 12:30:00,170.6,170.94,170.49,170.83,14363.0,164.1897,164.517,164.0839,164.4111,14363.0
2021-04-12 13:00:00,170.8,170.94,170.56,170.75,26005.0,164.3822,164.517,164.1512,164.3341,26005.0
2021-04-12 13:30:00,170.81,170.9,170.36,170.56,12409.0,164.3919,164.4785,163.9588,164.1512,12409.0
2021-04-12 14:00:00,170.6,170.77,170.39,170.71,13256.0,164.1897,164.3534,163.9876,164.2956,13256.0
2021-04-12 14:30:00,170.73,171.1,170.58,170.65,12843.0,164.3149,164.671,164.1705,164.2379,12843.0
2021-04-12 15:00:00,170.65,170.92,170.47,170.92,15545.0,164.2379,164.4977,164.0646,164.4977,15545.0
2021-04-12 15:30:00,171.01,171.84,170.74,171.52,54872.0,164.5843,165.3832,164.3245,165.0752,54872.0
2021-04-13 09:30:00,171.38,171.38,168.48,169.45,44181.0,164.9404,164.9404,162.1494,163.083,44181.0
2021-04-13 10:00:00,169.45,170.29,169.04,169.9,65056.0,163.083,163.8914,162.6884,163.516,65056.0
2021-04-13 10:30:00,169.9,170.27,169.37,169.76,22413.0,163.516,163.8721,163.006,163.3813,22413.0
2021-04-13 11:00:00,169.87,169.91,169.12,169.47,10053.0,163.4872,163.5257,162.7654,163.1022,10053.0
2021-04-13 11:30:00,169.5,170.05,169.49,169.95,9771.0,163.1311,163.6604,163.1215,163.5642,9771.0
2021-04-13 12:00:00,170.03,170.26,169.9,170.02,15423.0,163.6412,163.8625,163.516,163.6315,15423.0
2021-04-13 12:30:00,170.04,170.25,169.81,169.95,20201.0,163.6508,163.8529,163.4294,163.5642,20201.0
2021-04-13 13:00:00,169.84,170.39,169.66,170.2,17723.0,163.4583,163.9876,163.2851,163.8048,17723.0
2021-04-13 13:30:00,170.12,170.52,170.07,170.42,9369.0,163.7278,164.1128,163.6797,164.0165,9369.0
2021-04-13 14:00:00,170.36,170.77,170.3,170.68,33570.0,163.9588,164.3534,163.901,164.2667,33570.0
2021-04-13 14:30:00,170.67,170.86,170.17,170.43,14253.0,164.2571,164.44,163.7759,164.0261,14253.0
2021-04-13 15:00:00,170.5,170.58,170.1,170.58,39610.0,164.0935,164.1705,163.7085,164.1705,39610.0
2021-04-13 15:30:00,170.58,170.88,170.12,170.37,90302.0,164.1705,164.4592,163.7278,163.9684,90302.0
2021-04-14 09:30:00,170.4,170.4,169.33,169.67,13418.0,163.9973,163.9973,162.9675,163.2947,13418.0
2021-04-14 10:00:00,169.87,170.1,169.05,169.69,22914.0,163.4872,163.7085,162.698,163.3139,22914.0
2021-04-14 10:30:00,169.73,169.73,167.9,168.06,126019.0,163.3524,163.3524,161.5912,161.7452,126019.0
2021-04-14 11:00:00,168.04,169.19,167.95,169.06,16235.0,161.7259,162.8327,161.6393,162.7076,16235.0
2021-04-14 11:30:00,169.02,169.02,168.28,168.5,14242.0,162.6691,162.6691,161.9569,162.1687,14242.0
2021-04-14 12:00:00,168.44,169.05,168.38,169.0,14688.0,162.1109,162.698,162.0532,162.6499,14688.0
2021-04-14 12:30:00,168.94,169.25,168.82,169.05,12722.0,162.5921,162.8905,162.4766,162.698,12722.0
2021-04-14 13:00:00,169.03,169.29,168.73,169.29,20092.0,162.6787,162.929,162.39,162.929,20092.0
2021-04-14 13:30:00,169.26,169.69,169.2,169.21,51532.0,162.9001,163.3139,162.8424,162.852,51532.0
2021-04-14 14:00:00,169.12,169.64,169.09,169.34,16638.0,162.7654,163.2658,162.7365,162.9771,16638.0
2021-04-14 14:30:00,169.3,169.3,168.89,168.93,12798.0,162.9386,162.9386,162.544,162.5825,12798.0
2021-04-14 15:00:00,168.92,169.59,168.72,169.54,38143.0,162.5729,163.2177,162.3804,163.1696,38143.0
2021-04-14 15:30:00,169.57,169.84,169.06,169.35,80781.0,163.1984,163.4583,162.7076,162.9867,80781.0
2021-04-15 09:30:00,170.24,170.53,168.53,169.38,39770.0,163.8433,164.1224,162.1975,163.0156,39770.0
2021-04-15 10:00:00,169.08,169.77,168.29,169.39,16772.0,162.7269,163.3909,161.9665,163.0252,16772.0
2021-04-15 10:30:00,169.11,169.98,169.11,169.65,17985.0,162.7557,163.593,162.7557,163.2754,17985.0
2021-04-15 11:00:00,169.76,170.47,169.76,170.28,21932.0,163.3813,164.0646,163.3813,163.8818,21932.0
2021-04-15 11:30:00,170.26,170.79,169.91,170.32,14875.0,163.8625,164.3726,163.5257,163.9203,14875.0
2021-04-15 12:00:00,170.35,170.76,169.9,170.69,12384.0,163.9491,164.3437,163.516,164.2764,12384.0
2021-04-15 12:30:00,170.71,171.37,170.61,170.97,184683.0,164.2956,164.9308,164.1994,164.5458,184683.0
2021-04-15 13:00:00,171.05,171.57,170.85,171.03,16587.0,164.6228,165.1233,164.4304,164.6036,16587.0
2021-04-15 13:30:00,170.98,171.22,170.76,170.83,22400.0,164.5555,164.7864,164.3437,164.4111,22400.0
2021-04-15 14:00:00,170.77,171.57,170.77,171.16,48710.0,164.3534,165.1233,164.3534,164.7287,48710.0
2021-04-15 14:30:00,171.09,171.51,170.37,170.52,26716.0,164.6613,165.0656,163.9684,164.1128,26716.0
2021-04-15 15:00:00,170.52,170.57,169.65,169.83,41560.0,164.1128,164.1609,163.2754,163.4487,41560.0
2021-04-15 15:30:00,169.93,170.55,169.51,170.17,148632.0,163.5449,164.1416,163.1407,163.7759,148632.0
2021-04-16 09:30:00,175.0,178.4,173.2,175.98,139455.0,168.4244,171.6967,166.6921,169.3676,139455.0
2021-04-16 10:00:00,175.65,176.43,174.23,175.84,80518.0,169.05,169.8007,167.6833,169.2329,80518.0
2021-04-16 10:30:00,175.69,176.3,174.07,174.67,45835.0,169.0885,169.6756,167.5294,168.1068,45835.0
2021-04-16 11:00:00,174.64,175.72,174.25,174.98,42751.0,168.0779,169.1174,167.7026,168.4052,42751.0
2021-04-16 11:30:00,174.83,175.02,172.84,173.24,85122.0,168.2608,168.4437,166.3456,166.7305,85122.0
2021-04-16 12:00:00,173.29,173.84,172.68,173.04,31971.0,166.7787,167.308,166.1916,166.5381,31971.0
2021-04-16 12:30:00,173.05,173.31,171.81,172.63,41883.0,166.5477,166.7979,165.3543,166.1435,41883.0
2021-04-16 13:00:00,172.63,172.64,171.4,171.95,22417.0,166.1435,166.1531,164.9597,165.489,22417.0
2021-04-16 13:30:00,171.9,171.95,170.76,171.17,27185.0,165.4409,165.489,164.3437,164.7383,27185.0
2021-04-16 14:00:00,171.17,172.58,171.0,172.47,35347.0,164.7383,166.0953,164.5747,165.9895,35347.0
2021-04-16 14:30:00,172.46,173.02,172.4,172.95,38015.0,165.9799,166.5188,165.9221,166.4514,38015.0
2021-04-16 15:00:00,172.95,173.75,172.92,173.58,73783.0,166.4514,167.2214,166.4226,167.0578,73783.0
2021-04-16 15:30:00,173.51,173.54,171.48,172.23,261109.0,166.9904,167.0193,165.0367,165.7585,261109.0
2021-04-19 09:30:00,171.34,172.31,169.35,169.85,72261.0,164.9019,165.8355,162.9867,163.4679,72261.0
2021-04-19 10:00:00,169.75,169.99,168.16,169.56,37355.0,163.3717,163.6027,161.8414,163.1888,37355.0
2021-04-19 10:30:00,169.54,169.71,168.09,168.1,26210.0,163.1696,163.3332,161.7741,161.7837,26210.0
2021-04-19 11:00:00,168.1,169.01,167.77,168.58,28671.0,161.7837,162.6595,161.4661,162.2456,28671.0
2021-04-19 11:30:00,168.63,169.78,168.47,169.25,19760.0,162.2938,163.4006,162.1398,162.8905,19760.0
2021-04-19 12:00:00,169.47,169.59,169.09,169.44,27756.0,163.1022,163.2177,162.7365,163.0733,27756.0
2021-04-19 12:30:00,169.39,169.5,168.74,168.84,15559.0,163.0252,163.1311,162.3996,162.4959,15559.0
2021-04-19 13:00:00,168.84,169.29,168.44,169.22,25733.0,162.4959,162.929,162.1109,162.8616,25733.0
2021-04-19 13:30:00,169.32,169.32,168.12,168.12,22803.0,162.9578,162.9578,161.8029,161.8029,22803.0
2021-04-19 14:00:00,168.21,168.41,167.8,168.07,30264.0,161.8895,162.082,161.495,161.7548,30264.0
2021-04-19 14:30:00,167.98,168.1,166.91,167.35,66328.0,161.6682,161.7837,160.6384,161.0619,66328.0
2021-04-19 15:00:00,167.37,167.58,166.22,167.03,60486.0,161.0811,161.2832,159.9743,160.7539,60486.0
2021-04-19 15:30:00,166.99,167.59,166.33,166.76,121467.0,160.7154,161.2928,160.0802,160.494,121467.0
2021-04-20 09:30:00,167.47,168.67,166.5,166.55,77453.0,161.1774,162.3323,160.2438,160.2919,77453.0
2021-04-20 10:00:00,166.54,167.51,166.08,167.22,22501.0,160.2823,161.2159,159.8396,160.9367,22501.0
2021-04-20 10:30:00,167.05,167.11,166.1,166.66,28593.0,160.7731,160.8309,159.8588,160.3978,28593.0
2021-04-20 11:00:00,166.68,166.77,165.75,166.13,31781.0,160.417,160.5037,159.522,159.8877,31781.0
2021-04-20 11:30:00,166.17,166.51,165.2,166.3,54053.0,159.9262,160.2534,158.9926,160.0513,54053.0
2021-04-20 12:00:00,166.19,166.97,166.19,166.77,23819.0,159.9455,160.6961,159.9455,160.5037,23819.0
2021-04-20 12:30:00,166.77,167.06,166.33,167.02,22637.0,160.5037,160.7828,160.0802,160.7443,22637.0
2021-04-20 13:00:00,167.03,167.27,166.37,166.92,27853.0,160.7539,160.9849,160.1187,160.648,27853.0
2021-04-20 13:30:00,166.9,167.0,166.62,166.84,31135.0,160.6288,160.725,160.3593,160.571,31135.0
2021-04-20 14:00:00,166.84,167.69,166.83,167.28,42333.0,160.571,161.3891,160.5614,160.9945,42333.0
2021-04-20 14:30:00,167.31,167.73,167.11,167.39,45919.0,161.0234,161.4276,160.8309,161.1004,45919.0
2021-04-20 15:00:00,167.57,167.71,167.21,167.66,55908.0,161.2736,161.4083,160.9271,161.3602,55908.0
2021-04-20 15:30:00,167.59,168.48,167.58,168.37,118417.0,161.2928,162.1494,161.2832,162.0435,118417.0
2021-04-21 09:30:00,168.91,169.38,168.04,168.37,20092.0,162.5632,163.0156,161.7259,162.0435,20092.0
2021-04-21 10:00:00,168.67,169.68,168.38,168.86,14914.0,162.3323,163.3043,162.0532,162.5151,14914.0
2021-04-21 10:30:00,168.95,170.45,168.63,170.45,28562.0,162.6017,164.0454,162.2938,164.0454,28562.0
2021-04-21 11:00:00,170.52,170.55,168.48,168.71,27590.0,164.1128,164.1416,162.1494,162.3708,27590.0
2021-04-21 11:30:00,168.77,168.78,168.31,168.77,9526.0,162.4285,162.4381,161.9858,162.4285,9526.0
2021-04-21 12:00:00,168.65,168.78,167.75,168.66,23881.0,162.313,162.4381,161.4468,162.3226,23881.0
2021-04-21 12:30:00,168.55,168.91,168.18,168.91,10684.0,162.2168,162.5632,161.8607,162.5632,10684.0
2021-04-21 13:00:00,168.9,168.9,168.26,168.26,15120.0,162.5536,162.5536,161.9377,161.9377,15120.0
2021-04-21 13:30:00,168.23,168.23,167.21,167.88,13924.0,161.9088,161.9088,160.9271,161.5719,13924.0
2021-04-21 14:00:00,167.91,168.0,167.47,167.47,19822.0,161.6008,161.6874,161.1774,161.1774,19822.0
2021-04-21 14:30:00,167.53,167.61,166.85,167.02,16160.0,161.2351,161.3121,160.5807,160.7443,16160.0
2021-04-21 15:00:00,166.99,167.38,166.75,166.84,29813.0,160.7154,161.0907,160.4844,160.571,29813.0
2021-04-21 15:30:00,166.76,166.84,166.21,166.78,108675.0,160.494,160.571,159.9647,160.5133,108675.0
2021-04-22 09:30:00,166.56,167.38,166.3,166.97,18730.0,160.3015,161.0907,160.0513,160.6961,18730.0
2021-04-22 10:00:00,167.0,167.29,166.33,166.37,25214.0,160.725,161.0041,160.0802,160.1187,25214.0
2021-04-22 10:30:00,166.45,168.2,166.3,168.13,35229.0,160.1957,161.8799,160.0513,161.8126,35229.0
2021-04-22 11:00:00,168.13,169.17,167.85,168.97,43567.0,161.8126,162.8135,161.5431,162.621,43567.0
2021-04-22 11:30:00,168.83,169.73,168.73,169.56,21206.0,162.4863,163.3524,162.39,163.1888,21206.0
2021-04-22 12:00:00,169.55,169.63,169.14,169.15,13250.0,163.1792,163.2562,162.7846,162.7942,13250.0
2021-04-22 12:30:00,169.18,170.68,169.16,170.5,37371.0,162.8231,164.2667,162.8039,164.0935,37371.0
2021-04-22 13:00:00,170.66,170.78,169.36,170.09,27272.0,164.2475,164.363,162.9963,163.6989,27272.0
2021-04-22 13:30:00,170.05,170.54,168.99,169.14,19357.0,163.6604,164.132,162.6402,162.7846,19357.0
2021-04-22 14:00:00,169.01,170.07,168.96,169.91,18576.0,162.6595,163.6797,162.6114,163.5257,18576.0
2021-04-22 14:30:00,169.94,170.5,169.88,170.25,19223.0,163.5545,164.0935,163.4968,163.8529,19223.0
2021-04-22 15:00:00,170.15,170.28,169.3,169.32,23875.0,163.7567,163.8818,162.9386,162.9578,23875.0
2021-04-22 15:30:00,169.42,170.15,169.38,169.65,71552.0,163.0541,163.7567,163.0156,163.2754,71552.0
2021-04-23 09:30:00,169.61,170.09,169.12,169.95,11422.0,163.2369,163.6989,162.7654,163.5642,11422.0
2021-04-23 10:00:00,170.29,170.51,169.47,170.06,11525.0,163.8914,164.1031,163.1022,163.67,11525.0
2021-04-23 10:30:00,170.06,170.14,169.27,170.0,24290.0,163.67,163.747,162.9097,163.6123,24290.0
2021-04-23 11:00:00,169.89,170.19,169.73,170.05,10567.0,163.5064,163.7952,163.3524,163.6604,10567.0
2021-04-23 11:30:00,169.99,170.24,169.48,169.88,14761.0,163.6027,163.8433,163.1118,163.4968,14761.0
2021-04-23 12:00:00,169.74,169.95,169.45,169.57,9708.0,163.3621,163.5642,163.083,163.1984,9708.0
2021-04-23 12:30:00,169.63,170.33,169.57,170.21,8084.0,163.2562,163.9299,163.1984,163.8144,8084.0
2021-04-23 13:00:00,170.27,170.45,170.2,170.45,16791.0,163.8721,164.0454,163.8048,164.0454,16791.0
2021-04-23 13:30:00,170.38,170.59,170.03,170.09,7559.0,163.978,164.1801,163.6412,163.6989,7559.0
2021-04-23 14:00:00,170.04,170.4,169.91,170.02,9663.0,163.6508,163.9973,163.5257,163.6315,9663.0
2021-04-23 14:30:00,170.07,170.16,169.58,169.81,15509.0,163.6797,163.7663,163.2081,163.4294,15509.0
2021-04-23 15:00:00,169.71,169.95,169.49,169.89,15047.0,163.3332,163.5642,163.1215,163.5064,15047.0
2021-04-23 15:30:00,169.83,169.99,169.07,169.2,56888.0,163.4487,163.6027,162.7172,162.8424,56888.0
2021-04-26 09:30:00,169.91,170.92,168.39,168.66,12811.0,163.5257,164.4977,162.0628,162.3226,12811.0
2021-04-26 10:00:00,168.6,169.37,168.43,168.56,14363.0,162.2649,163.006,162.1013,162.2264,14363.0
2021-04-26 10:30:00,168.56,168.73,168.13,168.52,22818.0,162.2264,162.39,161.8126,162.1879,22818.0
2021-04-26 11:00:00,168.48,168.54,168.03,168.21,21133.0,162.1494,162.2071,161.7163,161.8895,21133.0
2021-04-26 11:30:00,168.22,168.48,167.45,167.72,20338.0,161.8992,162.1494,161.1581,161.418,20338.0
2021-04-26 12:00:00,167.72,167.73,167.12,167.16,25089.0,161.418,161.4276,160.8405,160.879,25089.0
2021-04-26 12:30:00,167.23,167.29,166.78,167.1,22216.0,160.9464,161.0041,160.5133,160.8213,22216.0
2021-04-26 13:00:00,167.13,167.95,167.07,167.18,26256.0,160.8501,161.6393,160.7924,160.8983,26256.0
2021-04-26 13:30:00,167.16,167.27,166.94,167.03,11652.0,160.879,160.9849,160.6673,160.7539,11652.0
2021-04-26 14:00:00,167.0,167.4,166.85,167.4,11511.0,160.725,161.11,160.5807,161.11,11511.0
2021-04-26 14:30:00,167.58,167.62,167.18,167.51,30766.0,161.2832,161.3217,160.8983,161.2159,30766.0
2021-04-26 15:00:00,167.45,167.86,167.3,167.59,22438.0,161.1581,161.5527,161.0137,161.2928,22438.0
2021-04-26 15:30:00,167.44,168.17,167.44,167.83,54761.0,161.1485,161.8511,161.1485,161.5238,54761.0
2021-04-27 09:30:00,168.02,170.08,168.02,168.7,26496.0,161.7067,163.6893,161.7067,162.3611,26496.0
2021-04-27 10:00:00,168.65,170.08,168.58,170.0,29315.0,162.313,163.6893,162.2456,163.6123,29315.0
2021-04-27 10:30:00,170.0,170.36,169.69,170.08,12857.0,163.6123,163.9588,163.3139,163.6893,12857.0
2021-04-27 11:00:00,170.23,170.29,169.5,169.69,9995.0,163.8336,163.8914,163.1311,163.3139,9995.0
2021-04-27 11:30:00,169.62,169.88,169.24,169.25,26603.0,163.2466,163.4968,162.8808,162.8905,26603.0
2021-04-27 12:00:00,169.34,169.44,169.13,169.44,13623.0,162.9771,163.0733,162.775,163.0733,13623.0
2021-04-27 12:30:00,169.47,169.52,168.51,168.8,11662.0,163.1022,163.1503,162.1783,162.4574,11662.0
2021-04-27 13:00:00,168.74,169.12,168.57,169.12,9508.0,162.3996,162.7654,162.236,162.7654,9508.0
2021-04-27 13:30:00,169.31,169.58,169.09,169.53,24424.0,162.9482,163.2081,162.7365,163.16,24424.0
2021-04-27 14:00:00,169.42,169.42,168.68,169.03,22093.0,163.0541,163.0541,162.3419,162.6787,22093.0
2021-04-27 14:30:00,169.06,169.58,169.0,169.39,17555.0,162.7076,163.2081,162.6499,163.0252,17555.0
2021-04-27 15:00:00,169.32,169.76,169.3,169.71,14350.0,162.9578,163.3813,162.9386,163.3332,14350.0
2021-04-27 15:30:00,169.71,169.83,169.12,169.66,53197.0,163.3332,163.4487,162.7654,163.2851,53197.0
2021-04-28 09:30:00,169.33,170.67,169.32,170.61,33940.0,162.9675,164.2571,162.9578,164.1994,33940.0
2021-04-28 10:00:00,170.53,170.61,168.88,169.16,16095.0,164.1224,164.1994,162.5344,162.8039,16095.0
2021-04-28 10:30:00,169.15,170.44,169.15,170.37,8920.0,162.7942,164.0358,162.7942,163.9684,8920.0
2021-04-28 11:00:00,170.27,170.27,169.41,169.5,7350.0,163.8721,163.8721,163.0445,163.1311,7350.0
2021-04-28 11:30:00,169.62,169.8,169.08,169.38,3909.0,163.2466,163.4198,162.7269,163.0156,3909.0
2021-04-28 12:00:00,169.26,169.47,169.03,169.03,4276.0,162.9001,163.1022,162.6787,162.6787,4276.0
2021-04-28 12:30:00,169.04,169.15,168.63,168.68,7172.0,162.6884,162.7942,162.2938,162.3419,7172.0
2021-04-28 13:00:00,168.7,168.95,168.44,168.65,7512.0,162.3611,162.6017,162.1109,162.313,7512.0
2021-04-28 13:30:00,168.57,169.05,168.38,168.67,16310.0,162.236,162.698,162.0532,162.3323,16310.0
2021-04-28 14:00:00,168.78,169.27,168.63,169.12,16376.0,162.4381,162.9097,162.2938,162.7654,16376.0
2021-04-28 14:30:00,169.06,169.96,168.83,169.14,13243.0,162.7076,163.5738,162.4863,162.7846,13243.0
2021-04-28 15:00:00,169.21,169.26,168.87,169.14,15403.0,162.852,162.9001,162.5248,162.7846,15403.0
2021-04-28 15:30:00,169.07,169.29,168.71,168.96,34191.0,162.7172,162.929,162.3708,162.6114,34191.0
2021-04-29 09:30:00,169.91,170.5,169.46,170.41,5748.0,163.5257,164.0935,163.0926,164.0069,5748.0
2021-04-29 10:00:00,170.54,171.53,170.54,171.29,7846.0,164.132,165.0848,164.132,164.8538,7846.0
2021-04-29 10:30:00,171.2,172.63,170.94,171.28,41112.0,164.7672,166.1435,164.517,164.8442,41112.0
2021-04-29 11:00:00,171.23,171.9,170.58,171.87,15312.0,164.7961,165.4409,164.1705,165.412,15312.0
2021-04-29 11:30:00,171.8,172.22,171.62,171.62,14400.0,165.3447,165.7489,165.1714,165.1714,14400.0
2021-04-29 12:00:00,171.63,172.09,171.2,171.97,21079.0,165.181,165.6238,164.7672,165.5083,21079.0
2021-04-29 12:30:00,171.97,172.87,171.97,172.81,18601.0,165.5083,166.3745,165.5083,166.3167,18601.0
2021-04-29 13:00:00,172.82,173.33,172.62,173.18,25441.0,166.3263,166.8172,166.1338,166.6728,25441.0
2021-04-29 13:30:00,173.17,173.7,173.13,173.49,18620.0,166.6632,167.1733,166.6247,166.9712,18620.0
2021-04-29 14:00:00,173.47,173.6,172.64,172.73,36258.0,166.9519,167.077,166.1531,166.2397,36258.0
2021-04-29 14:30:00,172.72,172.89,171.83,172.04,17207.0,166.2301,166.3937,165.3735,165.5756,17207.0
2021-04-29 15:00:00,172.03,172.35,171.98,172.07,16052.0,165.566,165.874,165.5179,165.6045,16052.0
2021-04-29 15:30:00,172.05,172.5,171.87,171.93,48199.0,165.5853,166.0184,165.412,165.4698,48199.0
2021-04-30 09:30:00,170.97,172.41,170.97,171.93,19509.0,164.5458,165.9317,164.5458,165.4698,19509.0
2021-04-30 10:00:00,171.66,171.99,171.03,171.16,19058.0,165.2099,165.5275,164.6036,164.7287,19058.0
2021-04-30 10:30:00,171.07,171.09,170.04,170.34,16002.0,164.6421,164.6613,163.6508,163.9395,16002.0
2021-04-30 11:00:00,170.09,170.82,170.09,170.77,12667.0,163.6989,164.4015,163.6989,164.3534,12667.0
2021-04-30 11:30:00,170.63,171.33,170.63,171.24,12966.0,164.2186,164.8923,164.2186,164.8057,12966.0
2021-04-30 12:00:00,171.36,171.85,171.36,171.77,10479.0,164.9212,165.3928,164.9212,165.3158,10479.0
2021-04-30 12:30:00,171.77,171.98,171.32,171.51,13563.0,165.3158,165.5179,164.8827,165.0656,13563.0
2021-04-30 13:00:00,171.45,171.87,171.34,171.74,9804.0,165.0078,165.412,164.9019,165.2869,9804.0
2021-04-30 13:30:00,171.73,171.75,171.28,171.3,16763.0,165.2773,165.2965,164.8442,164.8634,16763.0
2021-04-30 14:00:00,171.4,171.7,171.04,171.57,12442.0,164.9597,165.2484,164.6132,165.1233,12442.0
2021-04-30 14:30:00,171.5,171.59,171.14,171.48,15656.0,165.0559,165.1425,164.7095,165.0367,15656.0
2021-04-30 15:00:00,171.55,171.76,171.21,171.74,13837.0,165.104,165.3062,164.7768,165.2869,13837.0
2021-04-30 15:30:00,171.73,171.77,170.1,170.47,121171.0,165.2773,165.3158,163.7085,164.0646,121171.0
2021-05-03 09:30:00,171.8,173.44,171.8,172.81,23895.0,165.3447,166.923,165.3447,166.3167,23895.0
2021-05-03 10:00:00,172.73,173.64,172.29,173.24,21112.0,166.2397,167.1155,165.8162,166.7305,21112.0
2021-05-03 10:30:00,173.21,174.13,173.2,174.03,18601.0,166.7017,167.5871,166.6921,167.4909,18601.0
2021-05-03 11:00:00,173.99,174.58,173.94,174.51,11195.0,167.4524,168.0202,167.4042,167.9528,11195.0
2021-05-03 11:30:00,174.45,174.74,174.08,174.09,56593.0,167.8951,168.1742,167.539,167.5486,56593.0
2021-05-03 12:00:00,174.25,174.36,173.97,174.1,28748.0,167.7026,167.8085,167.4331,167.5582,28748.0
2021-05-03 12:30:00,174.1,174.4,173.8,174.4,36947.0,167.5582,167.847,167.2695,167.847,36947.0
2021-05-03 13:00:00,174.22,174.49,173.98,174.42,39429.0,167.6737,167.9336,167.4427,167.8662,39429.0
2021-05-03 13:30:00,174.43,174.49,173.55,173.77,40424.0,167.8758,167.9336,167.0289,167.2406,40424.0
2021-05-03 14:00:00,173.79,174.47,173.79,174.35,13137.0,167.2599,167.9143,167.2599,167.7988,13137.0
2021-05-03 14:30:00,174.39,175.23,174.36,174.82,16330.0,167.8373,168.6458,167.8085,168.2512,16330.0
2021-05-03 15:00:00,174.74,174.75,174.24,174.24,17162.0,168.1742,168.1838,167.693,167.693,17162.0
2021-05-03 15:30:00,174.24,174.35,173.79,173.98,41764.0,167.693,167.7988,167.2599,167.4427,41764.0
2021-05-04 09:30:00,173.28,174.4,172.81,173.5,17401.0,166.769,167.847,166.3167,166.9808,17401.0
2021-05-04 10:00:00,173.5,174.81,173.5,174.81,21320.0,166.9808,168.2416,166.9808,168.2416,21320.0
2021-05-04 10:30:00,174.99,175.25,174.66,175.12,8594.0,168.4148,168.665,168.0972,168.5399,8594.0
2021-05-04 11:00:00,174.97,175.18,174.66,174.84,26938.0,168.3955,168.5977,168.0972,168.2704,26938.0
2021-05-04 11:30:00,174.97,175.79,174.94,175.23,11760.0,168.3955,169.1847,168.3667,168.6458,11760.0
2021-05-04 12:00:00,175.28,176.66,175.28,176.52,39315.0,168.6939,170.022,168.6939,169.8873,39315.0
2021-05-04 12:30:00,176.49,176.87,176.31,176.65,21910.0,169.8584,170.2242,169.6852,170.0124,21910.0
2021-05-04 13:00:00,176.58,176.8,176.27,176.43,29043.0,169.945,170.1568,169.6467,169.8007,29043.0
2021-05-04 13:30:00,176.33,177.0,176.33,176.95,24416.0,169.7044,170.3493,169.7044,170.3011,24416.0
2021-05-04 14:00:00,176.9,177.6,176.73,177.5,30155.0,170.253,170.9267,170.0894,170.8305,30155.0
2021-05-04 14:30:00,177.42,177.69,176.95,176.96,33941.0,170.7535,171.0133,170.3011,170.3108,33941.0
2021-05-04 15:00:00,176.87,176.87,176.05,176.42,19378.0,170.2242,170.2242,169.435,169.7911,19378.0
2021-05-04 15:30:00,176.38,176.8,176.2,176.67,49079.0,169.7526,170.1568,169.5793,170.0317,49079.0
2021-05-05 09:30:00,177.57,177.57,175.66,175.77,21620.0,170.8978,170.8978,169.0596,169.1655,21620.0
2021-05-05 10:00:00,175.8,176.1,174.7,175.17,18141.0,169.1944,169.4831,168.1357,168.588,18141.0
2021-05-05 10:30:00,174.93,175.64,174.75,175.55,10205.0,168.357,169.0404,168.1838,168.9538,10205.0
2021-05-05 11:00:00,175.61,175.79,175.41,175.6,10053.0,169.0115,169.1847,168.819,169.0019,10053.0
2021-05-05 11:30:00,175.61,176.06,175.59,176.04,7284.0,169.0115,169.4446,168.9922,169.4253,7284.0
2021-05-05 12:00:00,176.1,176.34,175.85,175.97,25599.0,169.4831,169.7141,169.2425,169.358,25599.0
2021-05-05 12:30:00,176.0,176.33,175.89,175.97,10016.0,169.3868,169.7044,169.281,169.358,10016.0
2021-05-05 13:00:00,176.06,176.15,175.9,175.9,8800.0,169.4446,169.5312,169.2906,169.2906,8800.0
2021-05-05 13:30:00,175.88,176.31,175.87,176.2,44067.0,169.2714,169.6852,169.2617,169.5793,44067.0
2021-05-05 14:00:00,176.14,176.2,175.69,175.89,31659.0,169.5216,169.5793,169.0885,169.281,31659.0
2021-05-05 14:30:00,175.89,176.19,175.68,176.0,27102.0,169.281,169.5697,169.0789,169.3868,27102.0
2021-05-05 15:00:00,176.05,176.05,174.37,174.76,46892.0,169.435,169.435,167.8181,168.1934,46892.0
2021-05-05 15:30:00,174.83,174.95,173.05,173.68,123804.0,168.2608,168.3763,166.5477,167.154,123804.0
2021-05-06 09:30:00,172.85,174.3,171.52,172.28,33336.0,166.6405,168.0385,165.3583,166.091,33336.0
2021-05-06 10:00:00,172.05,172.31,170.95,172.04,21413.0,165.8693,166.1199,164.8088,165.8596,21413.0
2021-05-06 10:30:00,172.0,172.5,171.7,172.44,32684.0,165.8211,166.3031,165.5319,166.2453,32684.0
2021-05-06 11:00:00,172.43,172.62,172.08,172.4,18631.0,166.2356,166.4188,165.8982,166.2067,18631.0
2021-05-06 11:30:00,172.53,173.42,172.47,173.34,13108.0,166.332,167.1901,166.2742,167.1129,13108.0
2021-05-06 12:00:00,173.32,174.1,173.23,173.59,19603.0,167.0937,167.8456,167.0069,167.354,19603.0
2021-05-06 12:30:00,173.58,173.65,172.57,172.75,14998.0,167.3443,167.4118,166.3706,166.5441,14998.0
2021-05-06 13:00:00,172.81,173.4,172.63,173.39,10013.0,166.602,167.1708,166.4284,167.1611,10013.0
2021-05-06 13:30:00,173.39,173.95,173.21,173.78,7682.0,167.1611,167.701,166.9876,167.5371,7682.0
2021-05-06 14:00:00,173.81,174.22,173.68,173.75,7204.0,167.5661,167.9613,167.4407,167.5082,7204.0
2021-05-06 14:30:00,173.71,173.87,173.37,173.64,9751.0,167.4697,167.6239,167.1419,167.4022,9751.0
2021-05-06 15:00:00,173.71,174.22,173.61,174.22,8311.0,167.4697,167.9613,167.3732,167.9613,8311.0
2021-05-06 15:30:00,174.16,175.0,173.96,174.8,57941.0,167.9035,168.7133,167.7107,168.5205,57941.0
2021-05-07 09:30:00,175.57,175.94,173.96,174.93,11139.0,169.2628,169.6195,167.7107,168.6458,11139.0
2021-05-07 10:00:00,174.94,176.03,174.55,175.65,31563.0,168.6555,169.7063,168.2795,169.34,31563.0
2021-05-07 10:30:00,175.65,176.12,175.48,175.82,20970.0,169.34,169.7931,169.1761,169.5039,20970.0
2021-05-07 11:00:00,175.84,176.67,175.75,176.57,12644.0,169.5231,170.3233,169.4364,170.2269,12644.0
2021-05-07 11:30:00,176.52,176.8,176.03,176.15,10227.0,170.1787,170.4486,169.7063,169.822,10227.0
2021-05-07 12:00:00,176.07,176.26,175.67,176.04,9474.0,169.7449,169.928,169.3592,169.7159,9474.0
2021-05-07 12:30:00,175.98,176.26,175.88,175.96,7689.0,169.6581,169.928,169.5617,169.6388,7689.0
2021-05-07 13:00:00,176.04,176.54,175.95,176.46,5815.0,169.7159,170.198,169.6292,170.1209,5815.0
2021-05-07 13:30:00,176.55,177.23,176.55,177.07,10310.0,170.2076,170.8632,170.2076,170.7089,10310.0
2021-05-07 14:00:00,176.97,177.78,176.93,177.78,17486.0,170.6125,171.3934,170.574,171.3934,17486.0
2021-05-07 14:30:00,177.75,177.78,177.06,177.5,14471.0,171.3645,171.3934,170.6993,171.1235,14471.0
2021-05-07 15:00:00,177.39,178.4,177.39,178.16,26890.0,171.0175,171.9912,171.0175,171.7598,26890.0
2021-05-07 15:30:00,178.23,178.87,178.13,178.22,76570.0,171.8273,172.4443,171.7309,171.8176,76570.0
2021-05-10 09:30:00,181.64,182.47,180.11,182.23,47825.0,175.1148,175.915,173.6397,175.6836,47825.0
2021-05-10 10:00:00,182.39,182.94,181.7,182.15,23492.0,175.8378,176.3681,175.1726,175.6065,23492.0
2021-05-10 10:30:00,182.02,182.57,181.6,182.43,11500.0,175.4811,176.0114,175.0762,175.8764,11500.0
2021-05-10 11:00:00,182.55,183.68,182.55,183.31,26984.0,175.9921,177.0815,175.9921,176.7248,26984.0
2021-05-10 11:30:00,183.35,183.8,183.1,183.11,21059.0,176.7633,177.1972,176.5223,176.532,21059.0
2021-05-10 12:00:00,183.04,183.17,182.01,182.02,26643.0,176.4645,176.5898,175.4715,175.4811,26643.0
2021-05-10 12:30:00,182.0,182.56,181.99,182.47,21229.0,175.4618,176.0017,175.4522,175.915,21229.0
2021-05-10 13:00:00,182.35,182.75,182.21,182.32,13744.0,175.7993,176.1849,175.6643,175.7703,13744.0
2021-05-10 13:30:00,182.23,182.75,182.2,182.28,17386.0,175.6836,176.1849,175.6547,175.7318,17386.0
2021-05-10 14:00:00,182.22,182.33,181.53,181.8,13265.0,175.6739,175.78,175.0087,175.269,13265.0
2021-05-10 14:30:00,181.8,181.8,180.95,181.12,11173.0,175.269,175.269,174.4496,174.6135,11173.0
2021-05-10 15:00:00,181.29,181.49,180.68,181.03,22850.0,174.7773,174.9702,174.1893,174.5267,22850.0
2021-05-10 15:30:00,181.08,181.1,180.39,180.47,53662.0,174.5749,174.5942,173.9097,173.9868,53662.0
2021-05-11 09:30:00,180.04,180.22,177.82,178.87,23456.0,173.5723,173.7458,171.432,172.4443,23456.0
2021-05-11 10:00:00,179.15,179.51,176.56,176.56,22751.0,172.7142,173.0613,170.2173,170.2173,22751.0
2021-05-11 10:30:00,176.61,176.93,175.93,176.41,9601.0,170.2655,170.574,169.6099,170.0727,9601.0
2021-05-11 11:00:00,176.37,176.77,175.52,176.7,12699.0,170.0341,170.4197,169.2146,170.3522,12699.0
2021-05-11 11:30:00,176.73,177.2,176.35,176.64,11007.0,170.3812,170.8343,170.0148,170.2944,11007.0
2021-05-11 12:00:00,176.42,177.07,176.41,176.65,8133.0,170.0823,170.7089,170.0727,170.304,8133.0
2021-05-11 12:30:00,176.61,177.17,176.31,176.9,5911.0,170.2655,170.8054,169.9762,170.5451,5911.0
2021-05-11 13:00:00,176.93,177.44,176.76,177.28,5842.0,170.574,171.0657,170.4101,170.9114,5842.0
2021-05-11 13:30:00,177.29,178.89,177.25,178.58,9845.0,170.921,172.4636,170.8825,172.1647,9845.0
2021-05-11 14:00:00,178.71,178.71,177.39,177.43,13575.0,172.29,172.29,171.0175,171.056,13575.0
2021-05-11 14:30:00,177.33,177.5,176.89,177.0,46840.0,170.9596,171.1235,170.5354,170.6415,46840.0
2021-05-11 15:00:00,177.02,177.63,176.6,176.97,35928.0,170.6607,171.2488,170.2558,170.6125,35928.0
2021-05-11 15:30:00,177.05,177.08,175.93,176.43,62251.0,170.6897,170.7186,169.6099,170.0919,62251.0
2021-05-12 09:30:00,176.02,177.81,175.51,176.96,19501.0,169.6967,171.4224,169.205,170.6029,19501.0
2021-05-12 10:00:00,176.79,177.79,176.76,177.45,9600.0,170.439,171.4031,170.4101,171.0753,9600.0
2021-05-12 10:30:00,177.34,177.34,176.42,176.55,21992.0,170.9692,170.9692,170.0823,170.2076,21992.0
2021-05-12 11:00:00,176.42,177.35,176.33,176.62,15545.0,170.0823,170.9789,169.9955,170.2751,15545.0
2021-05-12 11:30:00,176.5,176.5,175.58,175.71,7048.0,170.1594,170.1594,169.2725,169.3978,7048.0
2021-05-12 12:00:00,175.65,175.74,174.56,174.58,15189.0,169.34,169.4267,168.2891,168.3084,15189.0
2021-05-12 12:30:00,174.57,174.58,173.73,173.8,11735.0,168.2988,168.3084,167.4889,167.5564,11735.0
2021-05-12 13:00:00,173.75,174.68,173.73,174.23,16075.0,167.5082,168.4048,167.4889,167.971,16075.0
2021-05-12 13:30:00,174.22,174.74,173.93,174.66,12886.0,167.9613,168.4626,167.6817,168.3855,12886.0
2021-05-12 14:00:00,174.64,174.72,174.29,174.29,7800.0,168.3662,168.4434,168.0288,168.0288,7800.0
2021-05-12 14:30:00,174.35,175.11,174.12,175.02,7667.0,168.0867,168.8194,167.8649,168.7326,7667.0
2021-05-12 15:00:00,174.85,174.92,173.55,173.7,12427.0,168.5687,168.6362,167.3154,167.46,12427.0
2021-05-12 15:30:00,173.69,174.0,172.86,173.26,51213.0,167.4504,167.7492,166.6502,167.0358,51213.0
2021-05-13 09:30:00,174.01,175.89,173.84,175.53,16407.0,167.7589,169.5713,167.595,169.2243,16407.0
2021-05-13 10:00:00,175.77,176.17,175.32,175.68,12289.0,169.4556,169.8413,169.0218,169.3689,12289.0
2021-05-13 10:30:00,175.91,176.27,175.53,176.0,13225.0,169.5906,169.9377,169.2243,169.6774,13225.0
2021-05-13 11:00:00,176.01,176.57,175.86,175.91,8690.0,169.687,170.2269,169.5424,169.5906,8690.0
2021-05-13 11:30:00,176.07,176.5,175.77,176.01,24136.0,169.7449,170.1594,169.4556,169.687,24136.0
2021-05-13 12:00:00,175.95,176.24,175.91,176.24,16208.0,169.6292,169.9088,169.5906,169.9088,16208.0
2021-05-13 12:30:00,176.15,176.33,175.28,175.45,10668.0,169.822,169.9955,168.9833,169.1471,10668.0
2021-05-13 13:00:00,175.39,175.39,174.71,174.93,23054.0,169.0893,169.0893,168.4337,168.6458,23054.0
2021-05-13 13:30:00,174.83,175.64,174.54,175.64,13100.0,168.5494,169.3303,168.2698,169.3303,13100.0
2021-05-13 14:00:00,175.64,175.9,175.44,175.9,15959.0,169.3303,169.581,169.1375,169.581,15959.0
2021-05-13 14:30:00,175.83,175.92,175.43,175.63,12682.0,169.5135,169.6003,169.1279,169.3207,12682.0
2021-05-13 15:00:00,175.69,176.14,175.49,176.02,10368.0,169.3785,169.8124,169.1857,169.6967,10368.0
2021-05-13 15:30:00,176.09,176.42,175.76,175.78,56248.0,169.7642,170.0823,169.446,169.4653,56248.0
2021-05-14 09:30:00,177.73,177.73,176.49,177.23,12699.0,171.3452,171.3452,170.1498,170.8632,12699.0
2021-05-14 10:00:00,177.3,177.3,176.56,176.59,7357.0,170.9307,170.9307,170.2173,170.2462,7357.0
2021-05-14 10:30:00,176.53,176.84,176.22,176.82,7900.0,170.1883,170.4872,169.8895,170.4679,7900.0
2021-05-14 11:00:00,176.9,177.51,176.88,177.2,8528.0,170.5451,171.1331,170.5258,170.8343,8528.0
2021-05-14 11:30:00,177.1,177.27,176.26,176.26,17981.0,170.7379,170.9018,169.928,169.928,17981.0
2021-05-14 12:00:00,176.3,177.0,176.1,176.89,22398.0,169.9666,170.6415,169.7738,170.5354,22398.0
2021-05-14 12:30:00,176.95,177.12,176.83,177.06,8548.0,170.5933,170.7572,170.4776,170.6993,8548.0
2021-05-14 13:00:00,177.2,177.2,176.76,176.78,13028.0,170.8343,170.8343,170.4101,170.4294,13028.0
2021-05-14 13:30:00,176.71,176.95,176.67,176.79,11384.0,170.3619,170.5933,170.3233,170.439,11384.0
2021-05-14 14:00:00,176.73,177.09,176.37,176.75,31560.0,170.3812,170.7282,170.0341,170.4004,31560.0
2021-05-14 14:30:00,176.81,176.98,176.58,176.73,15543.0,170.4583,170.6222,170.2365,170.3812,15543.0
2021-05-14 15:00:00,176.72,176.85,176.5,176.5,14002.0,170.3715,170.4969,170.1594,170.1594,14002.0
2021-05-14 15:30:00,176.67,176.77,176.25,176.48,74390.0,170.3233,170.4197,169.9184,170.1401,74390.0
2021-05-17 09:30:00,176.44,177.73,175.35,176.1,18231.0,170.1016,171.3452,169.0507,169.7738,18231.0
2021-05-17 10:00:00,175.81,176.3,174.81,174.81,8676.0,169.4942,169.9666,168.5301,168.5301,8676.0
2021-05-17 10:30:00,174.56,175.24,174.45,175.11,13561.0,168.2891,168.9447,168.1831,168.8194,13561.0
2021-05-17 11:00:00,175.1,176.05,174.99,175.67,25953.0,168.8097,169.7256,168.7037,169.3592,25953.0
2021-05-17 11:30:00,175.61,175.94,175.53,175.76,7605.0,169.3014,169.6195,169.2243,169.446,7605.0
2021-05-17 12:00:00,175.88,176.11,175.7,175.85,18962.0,169.5617,169.7834,169.3882,169.5328,18962.0
2021-05-17 12:30:00,175.78,175.99,175.67,175.93,10930.0,169.4653,169.6677,169.3592,169.6099,10930.0
2021-05-17 13:00:00,176.04,176.28,175.79,176.03,10992.0,169.7159,169.9473,169.4749,169.7063,10992.0
2021-05-17 13:30:00,176.04,176.34,175.87,176.01,20908.0,169.7159,170.0052,169.5521,169.687,20908.0
2021-05-17 14:00:00,176.04,176.41,176.01,176.41,7710.0,169.7159,170.0727,169.687,170.0727,7710.0
2021-05-17 14:30:00,176.42,176.43,175.63,176.29,15947.0,170.0823,170.0919,169.3207,169.957,15947.0
2021-05-17 15:00:00,176.22,176.53,175.72,176.12,18801.0,169.8895,170.1883,169.4074,169.7931,18801.0
2021-05-17 15:30:00,176.1,176.38,175.96,176.13,51410.0,169.7738,170.0437,169.6388,169.8027,51410.0
2021-05-18 09:30:00,176.27,177.62,175.56,175.56,18034.0,169.9377,171.2392,169.2532,169.2532,18034.0
2021-05-18 10:00:00,175.48,175.78,175.03,175.55,6593.0,169.1761,169.4653,168.7422,169.2436,6593.0
2021-05-18 10:30:00,175.49,176.08,175.28,175.97,6756.0,169.1857,169.7545,168.9833,169.6485,6756.0
2021-05-18 11:00:00,175.98,176.39,175.73,175.77,6813.0,169.6581,170.0534,169.4171,169.4556,6813.0
2021-05-18 11:30:00,175.79,175.9,175.61,175.63,7211.0,169.4749,169.581,169.3014,169.3207,7211.0
2021-05-18 12:00:00,175.6,175.98,175.53,175.53,6792.0,169.2918,169.6581,169.2243,169.2243,6792.0
2021-05-18 12:30:00,175.61,175.78,175.07,175.16,11949.0,169.3014,169.4653,168.7808,168.8676,11949.0
2021-05-18 13:00:00,175.21,175.38,175.07,175.38,8754.0,168.9158,169.0797,168.7808,169.0797,8754.0
2021-05-18 13:30:00,175.4,175.56,174.86,174.87,56249.0,169.0989,169.2532,168.5783,168.588,56249.0
2021-05-18 14:00:00,174.92,175.37,174.25,174.69,36064.0,168.6362,169.07,167.9903,168.4144,36064.0
2021-05-18 14:30:00,174.69,174.69,173.9,174.29,41164.0,168.4144,168.4144,167.6528,168.0288,41164.0
2021-05-18 15:00:00,174.25,174.51,173.76,174.32,78943.0,167.9903,168.2409,167.5179,168.0577,78943.0
2021-05-18 15:30:00,174.41,174.75,173.4,173.47,115756.0,168.1445,168.4723,167.1708,167.2383,115756.0
2021-05-19 09:30:00,172.29,172.89,169.02,170.74,28925.0,166.1007,166.6791,162.9481,164.6063,28925.0
2021-05-19 10:00:00,171.07,171.07,168.12,169.2,25008.0,164.9245,164.9245,162.0805,163.1217,25008.0
2021-05-19 10:30:00,169.25,169.39,167.93,169.23,46798.0,163.1699,163.3048,161.8973,163.1506,46798.0
2021-05-19 11:00:00,169.15,169.4,168.61,169.34,13292.0,163.0735,163.3145,162.5529,163.2566,13292.0
2021-05-19 11:30:00,169.63,170.12,168.71,170.05,25772.0,163.5362,164.0086,162.6493,163.9411,25772.0
2021-05-19 12:00:00,170.16,170.89,170.08,170.61,12654.0,164.0472,164.751,163.9701,164.481,12654.0
2021-05-19 12:30:00,170.44,171.03,170.3,170.67,10162.0,164.3171,164.8859,164.1822,164.5389,10162.0
2021-05-19 13:00:00,170.68,171.69,170.68,171.3,17014.0,164.5485,165.5222,164.5485,165.1462,17014.0
2021-05-19 13:30:00,171.29,171.37,171.02,171.17,19747.0,165.1366,165.2137,164.8763,165.0209,19747.0
2021-05-19 14:00:00,171.23,171.39,170.41,171.07,26344.0,165.0787,165.233,164.2882,164.9245,26344.0
2021-05-19 14:30:00,171.1,171.18,170.61,171.07,8753.0,164.9534,165.0305,164.481,164.9245,8753.0
2021-05-19 15:00:00,170.79,171.44,170.71,171.29,20026.0,164.6545,165.2812,164.5774,165.1366,20026.0
2021-05-19 15:30:00,171.31,171.49,170.67,171.26,77904.0,165.1559,165.3294,164.5389,165.1077,77904.0
2021-05-20 09:30:00,171.37,172.67,170.71,171.21,11425.0,165.2137,166.467,164.5774,165.0595,11425.0
2021-05-20 10:00:00,171.05,171.91,170.83,171.11,6658.0,164.9052,165.7343,164.6931,164.9631,6658.0
2021-05-20 10:30:00,170.8,171.23,170.38,170.97,7682.0,164.6642,165.0787,164.2593,164.8281,7682.0
2021-05-20 11:00:00,171.0,171.74,170.92,170.99,34229.0,164.857,165.5704,164.7799,164.8474,34229.0
2021-05-20 11:30:00,171.09,172.32,171.08,171.76,16156.0,164.9438,166.1296,164.9341,165.5897,16156.0
2021-05-20 12:00:00,171.62,171.85,170.68,170.68,15620.0,165.4547,165.6765,164.5485,164.5485,15620.0
2021-05-20 12:30:00,170.59,170.79,170.3,170.33,4872.0,164.4617,164.6545,164.1822,164.2111,4872.0
2021-05-20 13:00:00,170.35,170.8,169.94,170.78,4100.0,164.2304,164.6642,163.8351,164.6449,4100.0
2021-05-20 13:30:00,170.86,171.13,170.65,170.94,14294.0,164.722,164.9823,164.5196,164.7992,14294.0
2021-05-20 14:00:00,171.13,171.19,170.61,170.9,8914.0,164.9823,165.0402,164.481,164.7606,8914.0
2021-05-20 14:30:00,170.99,171.02,170.44,170.53,7755.0,164.8474,164.8763,164.3171,164.4039,7755.0
2021-05-20 15:00:00,170.42,171.05,170.28,171.03,19862.0,164.2978,164.9052,164.1629,164.8859,19862.0
2021-05-20 15:30:00,170.99,170.99,169.55,169.72,75231.0,164.8474,164.8474,163.4591,163.623,75231.0
2021-05-21 09:30:00,169.99,172.43,169.73,172.1,23319.0,163.8833,166.2356,163.6326,165.9175,23319.0
2021-05-21 10:00:00,172.11,172.36,171.75,171.94,11855.0,165.9271,166.1681,165.5801,165.7632,11855.0
2021-05-21 10:30:00,171.88,172.45,171.63,172.45,6677.0,165.7054,166.2549,165.4644,166.2549,6677.0
2021-05-21 11:00:00,172.45,172.47,171.17,171.32,12651.0,166.2549,166.2742,165.0209,165.1655,12651.0
2021-05-21 11:30:00,171.44,171.8,171.26,171.26,5791.0,165.2812,165.6283,165.1077,165.1077,5791.0
2021-05-21 12:00:00,171.31,171.41,170.72,170.8,4050.0,165.1559,165.2523,164.5871,164.6642,4050.0
2021-05-21 12:30:00,170.79,170.88,170.14,170.15,4097.0,164.6545,164.7413,164.0279,164.0375,4097.0
2021-05-21 13:00:00,170.27,170.79,170.21,170.74,10105.0,164.1532,164.6545,164.0954,164.6063,10105.0
2021-05-21 13:30:00,170.74,171.18,170.66,171.0,11935.0,164.6063,165.0305,164.5292,164.857,11935.0
2021-05-21 14:00:00,170.91,171.04,170.81,170.86,5400.0,164.7702,164.8956,164.6738,164.722,5400.0
2021-05-21 14:30:00,170.94,170.98,170.47,170.78,7652.0,164.7992,164.8377,164.346,164.6449,7652.0
2021-05-21 15:00:00,170.71,170.83,170.48,170.66,5657.0,164.5774,164.6931,164.3557,164.5292,5657.0
2021-05-21 15:30:00,170.66,170.96,170.19,170.8,38596.0,164.5292,164.8184,164.0761,164.6642,38596.0
2021-05-24 09:30:00,171.58,172.0,170.74,171.39,8454.0,165.4162,165.8211,164.6063,165.233,8454.0
2021-05-24 10:00:00,171.45,171.68,171.15,171.35,10857.0,165.2908,165.5126,165.0016,165.1944,10857.0
2021-05-24 10:30:00,171.35,171.89,171.3,171.72,7429.0,165.1944,165.715,165.1462,165.5511,7429.0
2021-05-24 11:00:00,171.55,171.69,171.04,171.14,9419.0,165.3872,165.5222,164.8956,164.992,9419.0
2021-05-24 11:30:00,171.01,171.12,170.73,170.96,8207.0,164.8666,164.9727,164.5967,164.8184,8207.0
2021-05-24 12:00:00,170.96,170.97,170.22,170.22,22215.0,164.8184,164.8281,164.105,164.105,22215.0
2021-05-24 12:30:00,170.18,170.8,170.17,170.56,14710.0,164.0665,164.6642,164.0568,164.4328,14710.0
2021-05-24 13:00:00,170.62,170.8,170.35,170.77,8225.0,164.4907,164.6642,164.2304,164.6353,8225.0
2021-05-24 13:30:00,170.77,170.9,170.67,170.86,5585.0,164.6353,164.7606,164.5389,164.722,5585.0
2021-05-24 14:00:00,170.8,171.12,170.67,171.04,13449.0,164.6642,164.9727,164.5389,164.8956,13449.0
2021-05-24 14:30:00,171.16,171.23,170.82,170.91,6659.0,165.0113,165.0787,164.6835,164.7702,6659.0
2021-05-24 15:00:00,170.9,171.31,170.9,170.92,9337.0,164.7606,165.1559,164.7606,164.7799,9337.0
2021-05-24 15:30:00,170.96,171.19,170.85,171.17,40843.0,164.8184,165.0402,164.7124,165.0209,40843.0
2021-05-25 09:30:00,170.83,172.01,170.56,170.56,9588.0,164.6931,165.8307,164.4328,164.4328,9588.0
2021-05-25 10:00:00,170.78,170.82,169.87,170.03,6766.0,164.6449,164.6835,163.7676,163.9219,6766.0
2021-05-25 10:30:00,170.01,170.2,168.68,168.7,23508.0,163.9026,164.0857,162.6203,162.6396,23508.0
2021-05-25 11:00:00,168.61,169.77,168.24,169.37,27838.0,162.5529,163.6712,162.1962,163.2856,27838.0
2021-05-25 11:30:00,169.36,170.16,169.03,170.16,16878.0,163.2759,164.0472,162.9578,164.0472,16878.0
2021-05-25 12:00:00,170.26,170.4,170.05,170.17,9497.0,164.1436,164.2786,163.9411,164.0568,9497.0
2021-05-25 12:30:00,170.39,170.39,170.05,170.05,8500.0,164.2689,164.2689,163.9411,163.9411,8500.0
2021-05-25 13:00:00,170.0,170.21,169.52,169.82,7646.0,163.8929,164.0954,163.4302,163.7194,7646.0
2021-05-25 13:30:00,169.82,169.82,169.54,169.67,10917.0,163.7194,163.7194,163.4495,163.5748,10917.0
2021-05-25 14:00:00,169.55,169.76,169.43,169.59,10861.0,163.4591,163.6616,163.3434,163.4977,10861.0
2021-05-25 14:30:00,169.56,169.61,168.85,168.92,16072.0,163.4687,163.5169,162.7842,162.8517,16072.0
2021-05-25 15:00:00,168.7,169.02,168.32,168.42,23897.0,162.6396,162.9481,162.2733,162.3697,23897.0
2021-05-25 15:30:00,168.35,168.41,167.53,167.67,114893.0,162.3022,162.36,161.5117,161.6466,114893.0
2021-05-26 09:30:00,167.98,169.62,167.26,167.27,28544.0,161.9455,163.5266,161.2514,161.261,28544.0
2021-05-26 10:00:00,167.45,168.4,167.27,167.53,36737.0,161.4345,162.3504,161.261,161.5117,36737.0
2021-05-26 10:30:00,167.55,168.17,167.55,167.75,15528.0,161.5309,162.1287,161.5309,161.7238,15528.0
2021-05-26 11:00:00,167.88,168.0,167.3,167.42,16941.0,161.8491,161.9648,161.2899,161.4056,16941.0
2021-05-26 11:30:00,167.42,167.93,167.2,167.85,16621.0,161.4056,161.8973,161.1935,161.8202,16621.0
2021-05-26 12:00:00,167.81,168.24,167.74,168.12,27478.0,161.7816,162.1962,161.7141,162.0805,27478.0
2021-05-26 12:30:00,168.1,168.85,168.1,168.73,16405.0,162.0612,162.7842,162.0612,162.6686,16405.0
2021-05-26 13:00:00,168.57,169.19,168.57,169.08,13526.0,162.5143,163.112,162.5143,163.006,13526.0
2021-05-26 13:30:00,169.0,169.27,168.71,168.84,17448.0,162.9289,163.1892,162.6493,162.7746,17448.0
2021-05-26 14:00:00,168.77,169.23,168.73,168.94,20014.0,162.7071,163.1506,162.6686,162.871,20014.0
2021-05-26 14:30:00,169.01,169.16,168.89,168.96,12731.0,162.9385,163.0831,162.8228,162.8903,12731.0
2021-05-26 15:00:00,168.94,169.43,168.93,169.43,21555.0,162.871,163.3434,162.8614,163.3434,21555.0
2021-05-26 15:30:00,169.38,169.77,169.08,169.53,76366.0,163.2952,163.6712,163.006,163.4398,76366.0
2021-05-27 09:30:00,170.84,171.59,170.35,171.26,19476.0,164.7028,165.4258,164.2304,165.1077,19476.0
2021-05-27 10:00:00,171.22,171.38,170.73,171.25,11314.0,165.0691,165.2234,164.5967,165.098,11314.0
2021-05-27 10:30:00,171.17,171.81,171.15,171.56,19036.0,165.0209,165.6379,165.0016,165.3969,19036.0
2021-05-27 11:00:00,171.48,171.95,171.27,171.83,19312.0,165.3198,165.7729,165.1173,165.6572,19312.0
2021-05-27 11:30:00,171.82,171.97,171.5,171.92,9068.0,165.6475,165.7922,165.339,165.744,9068.0
2021-05-27 12:00:00,171.9,172.37,171.88,172.14,9895.0,165.7247,166.1778,165.7054,165.9561,9895.0
2021-05-27 12:30:00,172.22,172.6,172.15,172.28,14162.0,166.0332,166.3995,165.9657,166.091,14162.0
2021-05-27 13:00:00,172.24,172.61,172.24,172.6,10082.0,166.0525,166.4092,166.0525,166.3995,10082.0
2021-05-27 13:30:00,172.61,172.69,172.3,172.62,9617.0,166.4092,166.4863,166.1103,166.4188,9617.0
2021-05-27 14:00:00,172.5,173.16,172.44,173.05,12442.0,166.3031,166.9394,166.2453,166.8334,12442.0
2021-05-27 14:30:00,172.83,173.24,172.78,173.04,13354.0,166.6213,167.0165,166.5731,166.8237,13354.0
2021-05-27 15:00:00,172.94,173.04,172.79,172.88,15213.0,166.7273,166.8237,166.5827,166.6695,15213.0
2021-05-27 15:30:00,172.88,172.9,171.99,172.15,64525.0,166.6695,166.6887,165.8114,165.9657,64525.0
2021-05-28 09:30:00,171.41,172.58,170.91,172.09,27289.0,165.2523,166.3802,164.7702,165.9078,27289.0
2021-05-28 10:00:00,171.91,172.09,171.02,171.3,15374.0,165.7343,165.9078,164.8763,165.1462,15374.0
2021-05-28 10:30:00,171.32,171.82,171.15,171.7,6144.0,165.1655,165.6475,165.0016,165.5319,6144.0
2021-05-28 11:00:00,171.63,171.78,171.08,171.69,9379.0,165.4644,165.609,164.9341,165.5222,9379.0
2021-05-28 11:30:00,171.74,171.98,171.55,171.83,10360.0,165.5704,165.8018,165.3872,165.6572,10360.0
2021-05-28 12:00:00,171.76,172.05,171.74,171.8,22174.0,165.5897,165.8693,165.5704,165.6283,22174.0
2021-05-28 12:30:00,171.78,171.93,171.22,171.25,7875.0,165.609,165.7536,165.0691,165.098,7875.0
2021-05-28 13:00:00,171.25,171.69,171.25,171.69,11634.0,165.098,165.5222,165.098,165.5222,11634.0
2021-05-28 13:30:00,171.7,171.73,171.43,171.44,14747.0,165.5319,165.5608,165.2716,165.2812,14747.0
2021-05-28 14:00:00,171.55,171.55,171.17,171.33,14630.0,165.3872,165.3872,165.0209,165.1752,14630.0
2021-05-28 14:30:00,171.38,171.67,171.31,171.35,15175.0,165.2234,165.5029,165.1559,165.1944,15175.0
2021-05-28 15:00:00,171.39,171.62,171.31,171.4,34268.0,165.233,165.4547,165.1559,165.2426,34268.0
2021-05-28 15:30:00,171.4,171.84,171.32,171.62,62002.0,165.2426,165.6668,165.1655,165.4547,62002.0
2021-06-01 09:30:00,172.65,173.95,172.35,173.16,30160.0,166.4477,167.701,166.1585,166.9394,30160.0
2021-06-01 10:00:00,173.39,174.0,173.36,173.72,8207.0,167.1611,167.7492,167.1322,167.4793,8207.0
2021-06-01 10:30:00,173.8,174.28,173.8,174.06,10916.0,167.5564,168.0192,167.5564,167.8071,10916.0
2021-06-01 11:00:00,174.0,174.27,173.65,173.98,11129.0,167.7492,168.0095,167.4118,167.73,11129.0
2021-06-01 11:30:00,174.05,174.26,173.67,173.99,11900.0,167.7974,167.9999,167.4311,167.7396,11900.0
2021-06-01 12:00:00,173.96,173.96,173.4,173.44,8867.0,167.7107,167.7107,167.1708,167.2094,8867.0
2021-06-01 12:30:00,173.49,173.5,173.0,173.01,9309.0,167.2576,167.2672,166.7852,166.7948,9309.0
2021-06-01 13:00:00,173.02,173.04,172.31,172.38,12192.0,166.8044,166.8237,166.1199,166.1874,12192.0
2021-06-01 13:30:00,172.39,172.99,172.33,172.53,36115.0,166.1971,166.7755,166.1392,166.332,36115.0
2021-06-01 14:00:00,172.46,172.56,172.2,172.26,11297.0,166.2646,166.361,166.0139,166.0717,11297.0
2021-06-01 14:30:00,172.18,172.56,171.96,172.47,11678.0,165.9946,166.361,165.7825,166.2742,11678.0
2021-06-01 15:00:00,172.43,172.47,172.22,172.23,9139.0,166.2356,166.2742,166.0332,166.0428,9139.0
2021-06-01 15:30:00,172.19,172.63,171.93,172.14,44461.0,166.0043,166.4284,165.7536,165.9561,44461.0
2021-06-02 09:30:00,172.47,172.47,171.03,171.11,8871.0,166.2742,166.2742,164.8859,164.9631,8871.0
2021-06-02 10:00:00,171.53,171.86,171.16,171.22,18502.0,165.368,165.6861,165.0113,165.0691,18502.0
2021-06-02 10:30:00,171.25,172.38,171.16,172.31,55526.0,165.098,166.1874,165.0113,166.1199,55526.0
2021-06-02 11:00:00,172.2,172.2,170.85,170.87,23591.0,166.0139,166.0139,164.7124,164.7317,23591.0
2021-06-02 11:30:00,170.82,170.98,170.1,170.43,18525.0,164.6835,164.8377,163.9893,164.3075,18525.0
2021-06-02 12:00:00,170.43,170.43,169.22,169.27,13637.0,164.3075,164.3075,163.1409,163.1892,13637.0
2021-06-02 12:30:00,169.25,169.25,168.73,169.03,35270.0,163.1699,163.1699,162.6686,162.9578,35270.0
2021-06-02 13:00:00,169.16,169.95,169.13,169.94,21262.0,163.0831,163.8447,163.0542,163.8351,21262.0
2021-06-02 13:30:00,169.86,170.67,169.79,170.58,25212.0,163.758,164.5389,163.6905,164.4521,25212.0
2021-06-02 14:00:00,170.59,171.02,170.39,170.46,32946.0,164.4617,164.8763,164.2689,164.3364,32946.0
2021-06-02 14:30:00,170.59,170.79,170.27,170.6,20005.0,164.4617,164.6545,164.1532,164.4714,20005.0
2021-06-02 15:00:00,170.57,170.68,170.21,170.25,17902.0,164.4425,164.5485,164.0954,164.1339,17902.0
2021-06-02 15:30:00,170.25,170.42,169.91,170.08,77612.0,164.1339,164.2978,163.8062,163.9701,77612.0
2021-06-03 09:30:00,169.86,170.29,168.44,168.67,17315.0,163.758,164.1725,162.389,162.6107,17315.0
2021-06-03 10:00:00,168.53,168.53,167.1,167.7,14495.0,162.4757,162.4757,161.0971,161.6756,14495.0
2021-06-03 10:30:00,167.83,169.18,167.76,169.05,21375.0,161.8009,163.1024,161.7334,162.9771,21375.0
2021-06-03 11:00:00,169.0,170.48,168.95,170.19,11414.0,162.9289,164.3557,162.8806,164.0761,11414.0
2021-06-03 11:30:00,170.2,170.7,170.01,170.21,10882.0,164.0857,164.5678,163.9026,164.0954,10882.0
2021-06-03 12:00:00,170.2,170.27,169.95,170.02,11257.0,164.0857,164.1532,163.8447,163.9122,11257.0
2021-06-03 12:30:00,170.05,170.05,169.42,169.46,16123.0,163.9411,163.9411,163.3338,163.3723,16123.0
2021-06-03 13:00:00,169.5,169.87,169.27,169.42,17127.0,163.4109,163.7676,163.1892,163.3338,17127.0
2021-06-03 13:30:00,169.39,169.86,169.39,169.73,14169.0,163.3048,163.758,163.3048,163.6326,14169.0
2021-06-03 14:00:00,169.8,170.14,169.63,169.94,20607.0,163.7001,164.0279,163.5362,163.8351,20607.0
2021-06-03 14:30:00,169.89,170.09,169.86,170.05,13423.0,163.7869,163.9797,163.758,163.9411,13423.0
2021-06-03 15:00:00,170.06,170.14,169.92,170.1,18501.0,163.9508,164.0279,163.8158,163.9893,18501.0
2021-06-03 15:30:00,170.12,170.17,169.38,169.57,53097.0,164.0086,164.0568,163.2952,163.4784,53097.0
2021-06-04 09:30:00,169.21,169.73,166.25,166.67,68166.0,163.1313,163.6326,160.2776,160.6826,68166.0
2021-06-04 10:00:00,166.9,166.9,164.82,165.31,36434.0,160.9043,160.9043,158.899,159.3714,36434.0
2021-06-04 10:30:00,165.25,165.39,164.01,165.19,54517.0,159.3136,159.4485,158.1181,159.2557,54517.0
2021-06-04 11:00:00,165.06,165.68,164.87,165.46,31107.0,159.1304,159.7281,158.9472,159.516,31107.0
2021-06-04 11:30:00,165.55,165.75,165.06,165.28,16401.0,159.6028,159.7956,159.1304,159.3425,16401.0
2021-06-04 12:00:00,165.33,165.73,165.24,165.66,15411.0,159.3907,159.7763,159.3039,159.7088,15411.0
2021-06-04 12:30:00,165.7,166.6,165.68,166.6,11589.0,159.7474,160.6151,159.7281,160.6151,11589.0
2021-06-04 13:00:00,166.69,167.02,166.49,166.55,17391.0,160.7018,161.02,160.509,160.5669,17391.0
2021-06-04 13:30:00,166.57,166.74,166.04,166.5,20975.0,160.5861,160.75,160.0752,160.5187,20975.0
2021-06-04 14:00:00,166.5,166.96,166.41,166.85,19069.0,160.5187,160.9621,160.4319,160.8561,19069.0
2021-06-04 14:30:00,166.74,166.85,166.62,166.72,11533.0,160.75,160.8561,160.6344,160.7308,11533.0
2021-06-04 15:00:00,166.73,166.85,166.42,166.81,34070.0,160.7404,160.8561,160.4415,160.8175,34070.0
2021-06-04 15:30:00,166.79,167.33,166.76,167.14,49182.0,160.7982,161.3188,160.7693,161.1357,49182.0
2021-06-07 09:30:00,168.26,168.26,164.4,165.03,32181.0,162.2154,162.2154,158.4941,159.1015,32181.0
2021-06-07 10:00:00,164.8,165.04,163.62,164.07,54919.0,158.8797,159.1111,157.7421,158.176,54919.0
2021-06-07 10:30:00,163.97,164.97,163.88,164.14,37328.0,158.0796,159.0436,157.9928,158.2434,37328.0
2021-06-07 11:00:00,164.17,164.55,163.51,164.12,45208.0,158.2724,158.6387,157.6361,158.2242,45208.0
2021-06-07 11:30:00,164.12,164.25,163.1,163.7,38328.0,158.2242,158.3495,157.2408,157.8193,38328.0
2021-06-07 12:00:00,163.8,164.27,163.67,164.16,38709.0,157.9157,158.3688,157.7903,158.2627,38709.0
2021-06-07 12:30:00,164.09,164.28,163.67,164.28,24395.0,158.1952,158.3784,157.7903,158.3784,24395.0
2021-06-07 13:00:00,164.27,164.64,164.11,164.33,25094.0,158.3688,158.7255,158.2145,158.4266,25094.0
2021-06-07 13:30:00,164.29,164.3,163.79,163.99,25065.0,158.3881,158.3977,157.906,158.0988,25065.0
2021-06-07 14:00:00,163.99,164.12,163.09,163.1,31421.0,158.0988,158.2242,157.2312,157.2408,31421.0
2021-06-07 14:30:00,163.21,163.86,163.09,163.8,29610.0,157.3469,157.9735,157.2312,157.9157,29610.0
2021-06-07 15:00:00,163.83,163.88,163.26,163.87,38560.0,157.9446,157.9928,157.3951,157.9831,38560.0
2021-06-07 15:30:00,163.88,163.91,163.29,163.51,113395.0,157.9928,158.0217,157.424,157.6361,113395.0
2021-06-08 09:30:00,163.95,164.77,163.26,163.51,35473.0,158.0603,158.8508,157.3951,157.6361,35473.0
2021-06-08 10:00:00,163.81,164.11,163.65,163.69,12891.0,157.9253,158.2145,157.771,157.8096,12891.0
2021-06-08 10:30:00,163.88,164.03,163.46,163.86,12278.0,157.9928,158.1374,157.5879,157.9735,12278.0
2021-06-08 11:00:00,163.87,164.11,163.48,163.62,14798.0,157.9831,158.2145,157.6072,157.7421,14798.0
2021-06-08 11:30:00,163.62,165.12,163.56,165.05,36642.0,157.7421,159.1882,157.6843,159.1208,36642.0
2021-06-08 12:00:00,165.11,165.54,165.06,165.23,10125.0,159.1786,159.5932,159.1304,159.2943,10125.0
2021-06-08 12:30:00,165.21,165.34,164.98,165.19,10874.0,159.275,159.4003,159.0533,159.2557,10874.0
2021-06-08 13:00:00,165.2,165.42,164.68,164.72,14295.0,159.2654,159.4775,158.764,158.8026,14295.0
2021-06-08 13:30:00,164.75,165.04,164.69,164.9,19664.0,158.8315,159.1111,158.7737,158.9761,19664.0
2021-06-08 14:00:00,164.87,165.36,164.87,165.23,11743.0,158.9472,159.4196,158.9472,159.2943,11743.0
2021-06-08 14:30:00,165.27,165.5,165.1,165.44,12900.0,159.3328,159.5546,159.169,159.4967,12900.0
2021-06-08 15:00:00,165.44,165.7,165.34,165.67,15915.0,159.4967,159.7474,159.4003,159.7185,15915.0
2021-06-08 15:30:00,165.63,165.93,165.04,165.51,54159.0,159.6799,159.9691,159.1111,159.5642,54159.0
2021-06-09 09:30:00,165.08,165.63,163.3,164.65,41969.0,159.1497,159.6799,157.4336,158.7351,41969.0
2021-06-09 10:00:00,164.7,165.13,164.57,164.83,15433.0,158.7833,159.1979,158.658,158.9087,15433.0
2021-06-09 10:30:00,164.98,165.1,164.28,164.51,33032.0,159.0533,159.169,158.3784,158.6002,33032.0
2021-06-09 11:00:00,164.59,165.39,164.14,165.33,60903.0,158.6773,159.4485,158.2434,159.3907,60903.0
2021-06-09 11:30:00,165.17,165.45,164.99,165.18,104567.0,159.2364,159.5064,159.0629,159.2461,104567.0
2021-06-09 12:00:00,165.33,165.35,164.9,165.2,15215.0,159.3907,159.41,158.9761,159.2654,15215.0
2021-06-09 12:30:00,165.19,165.52,164.9,165.52,118297.0,159.2557,159.5739,158.9761,159.5739,118297.0
2021-06-09 13:00:00,165.57,165.57,165.0,165.19,201773.0,159.6221,159.6221,159.0725,159.2557,201773.0
2021-06-09 13:30:00,165.11,165.25,164.76,165.05,9926.0,159.1786,159.3136,158.8412,159.1208,9926.0
2021-06-09 14:00:00,165.1,165.62,164.71,165.62,38058.0,159.169,159.6703,158.793,159.6703,38058.0
2021-06-09 14:30:00,165.53,166.38,165.53,166.34,20294.0,159.5835,160.403,159.5835,160.3644,20294.0
2021-06-09 15:00:00,166.34,166.73,166.01,166.05,26914.0,160.3644,160.7404,160.0463,160.0848,26914.0
2021-06-09 15:30:00,166.01,166.08,165.53,165.58,87518.0,160.0463,160.1138,159.5835,159.6317,87518.0
2021-06-10 09:30:00,165.88,167.46,164.12,164.21,19450.0,159.9209,161.4442,158.2242,158.3109,19450.0
2021-06-10 10:00:00,164.2,164.47,163.85,164.28,29548.0,158.3013,158.5616,157.9639,158.3784,29548.0
2021-06-10 10:30:00,164.22,164.22,163.85,164.07,49963.0,158.3206,158.3206,157.9639,158.176,49963.0
2021-06-10 11:00:00,164.03,164.23,163.98,164.19,26159.0,158.1374,158.3302,158.0892,158.2916,26159.0
2021-06-10 11:30:00,164.19,164.47,163.46,163.95,15342.0,158.2916,158.5616,157.5879,158.0603,15342.0
2021-06-10 12:00:00,163.91,164.1,163.78,164.1,7728.0,158.0217,158.2049,157.8964,158.2049,7728.0
2021-06-10 12:30:00,164.08,164.68,163.85,164.62,6568.0,158.1856,158.764,157.9639,158.7062,6568.0
2021-06-10 13:00:00,164.67,164.85,164.2,164.37,11224.0,158.7544,158.9279,158.3013,158.4652,11224.0
2021-06-10 13:30:00,164.13,164.31,163.81,164.31,11822.0,158.2338,158.4073,157.9253,158.4073,11822.0
2021-06-10 14:00:00,164.23,164.49,164.09,164.31,15335.0,158.3302,158.5809,158.1952,158.4073,15335.0
2021-06-10 14:30:00,164.36,164.4,164.16,164.16,7290.0,158.4555,158.4941,158.2627,158.2627,7290.0
2021-06-10 15:00:00,164.17,164.24,163.85,164.02,8793.0,158.2724,158.3399,157.9639,158.1278,8793.0
2021-06-10 15:30:00,164.04,164.28,163.9,164.28,60897.0,158.147,158.3784,158.0121,158.3784,60897.0
2021-06-11 09:30:00,164.46,165.22,164.07,164.87,18063.0,158.5519,159.2846,158.176,158.9472,18063.0
2021-06-11 10:00:00,164.98,165.05,164.44,164.92,8425.0,159.0533,159.1208,158.5327,158.9954,8425.0
2021-06-11 10:30:00,164.92,165.23,164.69,165.12,12867.0,158.9954,159.2943,158.7737,159.1882,12867.0
2021-06-11 11:00:00,165.1,165.51,165.0,165.15,22623.0,159.169,159.5642,159.0725,159.2172,22623.0
2021-06-11 11:30:00,165.13,165.35,165.0,165.0,5720.0,159.1979,159.41,159.0725,159.0725,5720.0
2021-06-11 12:00:00,164.96,165.06,164.72,164.86,12406.0,159.034,159.1304,158.8026,158.9376,12406.0
2021-06-11 12:30:00,164.81,165.28,164.73,165.28,7675.0,158.8894,159.3425,158.8122,159.3425,7675.0
2021-06-11 13:00:00,165.28,165.3,164.91,164.91,10974.0,159.3425,159.3618,158.9858,158.9858,10974.0
2021-06-11 13:30:00,164.94,165.3,164.76,165.21,10889.0,159.0147,159.3618,158.8412,159.275,10889.0
2021-06-11 14:00:00,165.16,165.64,165.01,165.56,19287.0,159.2268,159.6896,159.0822,159.6124,19287.0
2021-06-11 14:30:00,165.62,165.68,165.34,165.4,13758.0,159.6703,159.7281,159.4003,159.4582,13758.0
2021-06-11 15:00:00,165.37,165.69,165.05,165.12,17721.0,159.4293,159.7378,159.1208,159.1882,17721.0
2021-06-11 15:30:00,165.08,165.36,164.98,165.25,60789.0,159.1497,159.4196,159.0533,159.3136,60789.0
2021-06-14 09:30:00,165.41,165.67,163.67,164.33,18754.0,159.4678,159.7185,157.7903,158.4266,18754.0
2021-06-14 10:00:00,164.36,164.43,163.93,164.18,12762.0,158.4555,158.523,158.041,158.282,12762.0
2021-06-14 10:30:00,164.12,165.65,163.95,165.05,32189.0,158.2242,159.6992,158.0603,159.1208,32189.0
2021-06-14 11:00:00,165.16,165.24,164.69,164.69,8556.0,159.2268,159.3039,158.7737,158.7737,8556.0
2021-06-14 11:30:00,164.64,164.73,164.31,164.58,8158.0,158.7255,158.8122,158.4073,158.6676,8158.0
2021-06-14 12:00:00,164.63,164.8,164.44,164.53,12136.0,158.7158,158.8797,158.5327,158.6194,12136.0
2021-06-14 12:30:00,164.55,164.78,164.45,164.58,9323.0,158.6387,158.8605,158.5423,158.6676,9323.0
2021-06-14 13:00:00,164.57,164.8,164.48,164.78,14167.0,158.658,158.8797,158.5712,158.8605,14167.0
2021-06-14 13:30:00,164.79,164.81,164.39,164.64,15387.0,158.8701,158.8894,158.4845,158.7255,15387.0
2021-06-14 14:00:00,164.69,164.71,164.4,164.45,9648.0,158.7737,158.793,158.4941,158.5423,9648.0
2021-06-14 14:30:00,164.5,164.5,163.99,164.05,12316.0,158.5905,158.5905,158.0988,158.1567,12316.0
2021-06-14 15:00:00,164.13,164.46,164.0,164.42,13666.0,158.2338,158.5519,158.1085,158.5134,13666.0
2021-06-14 15:30:00,164.44,164.72,164.34,164.68,64417.0,158.5327,158.8026,158.4363,158.764,64417.0
2021-06-15 09:30:00,164.6,166.01,163.2,163.82,25292.0,158.6869,160.0463,157.3372,157.9349,25292.0
2021-06-15 10:00:00,163.83,165.32,163.65,165.05,53832.0,157.9446,159.3811,157.771,159.1208,53832.0
2021-06-15 10:30:00,165.01,165.38,164.59,164.95,22361.0,159.0822,159.4389,158.6773,159.0243,22361.0
2021-06-15 11:00:00,164.9,164.9,164.18,164.61,9170.0,158.9761,158.9761,158.282,158.6966,9170.0
2021-06-15 11:30:00,164.49,164.75,164.37,164.7,11023.0,158.5809,158.8315,158.4652,158.7833,11023.0
2021-06-15 12:00:00,164.73,165.07,164.54,165.05,19644.0,158.8122,159.14,158.6291,159.1208,19644.0
2021-06-15 12:30:00,165.08,165.63,165.08,165.55,27314.0,159.1497,159.6799,159.1497,159.6028,27314.0
2021-06-15 13:00:00,165.62,166.28,165.62,166.22,19827.0,159.6703,160.3066,159.6703,160.2487,19827.0
2021-06-15 13:30:00,166.26,167.78,166.17,167.11,85731.0,160.2873,161.7527,160.2005,161.1067,85731.0
2021-06-15 14:00:00,167.13,167.62,166.67,167.16,54976.0,161.126,161.5984,160.6826,161.155,54976.0
2021-06-15 14:30:00,167.15,167.53,167.11,167.34,27461.0,161.1453,161.5117,161.1067,161.3285,27461.0
2021-06-15 15:00:00,167.33,167.72,167.27,167.56,31311.0,161.3188,161.6948,161.261,161.5406,31311.0
2021-06-15 15:30:00,167.5,167.5,166.68,166.77,64620.0,161.4827,161.4827,160.6922,160.779,64620.0
2021-06-16 09:30:00,166.95,167.16,164.49,165.56,45605.0,160.9525,161.155,158.5809,159.6124,45605.0
2021-06-16 10:00:00,165.73,166.06,164.29,164.73,9121.0,159.7763,160.0945,158.3881,158.8122,9121.0
2021-06-16 10:30:00,164.79,165.42,164.79,165.06,9465.0,158.8701,159.4775,158.8701,159.1304,9465.0
2021-06-16 11:00:00,165.1,165.75,164.97,165.22,8202.0,159.169,159.7956,159.0436,159.2846,8202.0
2021-06-16 11:30:00,165.2,165.48,165.16,165.4,30645.0,159.2654,159.5353,159.2268,159.4582,30645.0
2021-06-16 12:00:00,165.28,165.37,165.04,165.2,6702.0,159.3425,159.4293,159.1111,159.2654,6702.0
2021-06-16 12:30:00,165.08,165.32,164.89,164.99,9909.0,159.1497,159.3811,158.9665,159.0629,9909.0
2021-06-16 13:00:00,165.0,165.0,164.37,164.52,15132.0,159.0725,159.0725,158.4652,158.6098,15132.0
2021-06-16 13:30:00,164.51,164.78,164.28,164.6,6303.0,158.6002,158.8605,158.3784,158.6869,6303.0
2021-06-16 14:00:00,164.53,165.13,164.3,164.78,26529.0,158.6194,159.1979,158.3977,158.8605,26529.0
2021-06-16 14:30:00,164.69,164.98,164.31,164.51,12934.0,158.7737,159.0533,158.4073,158.6002,12934.0
2021-06-16 15:00:00,164.47,164.88,164.47,164.75,12996.0,158.5616,158.9569,158.5616,158.8315,12996.0
2021-06-16 15:30:00,164.77,164.99,164.39,164.62,63025.0,158.8508,159.0629,158.4845,158.7062,63025.0
2021-06-17 09:30:00,165.33,165.33,162.74,162.74,7258.0,159.3907,159.3907,156.8937,156.8937,7258.0
2021-06-17 10:00:00,163.04,163.5,161.75,161.77,8675.0,157.183,157.6264,155.9393,155.9586,8675.0
2021-06-17 10:30:00,161.61,161.82,160.37,160.37,10566.0,155.8043,156.0068,154.6089,154.6089,10566.0
2021-06-17 11:00:00,160.54,160.55,158.48,159.25,37728.0,154.7728,154.7824,152.7868,153.5291,37728.0
2021-06-17 11:30:00,159.2,159.4,158.4,158.81,24078.0,153.4809,153.6737,152.7096,153.1049,24078.0
2021-06-17 12:00:00,158.76,158.89,157.68,157.95,21200.0,153.0567,153.182,152.0155,152.2758,21200.0
2021-06-17 12:30:00,157.9,158.53,157.9,158.52,10820.0,152.2276,152.835,152.2276,152.8253,10820.0
2021-06-17 13:00:00,158.62,159.97,158.55,159.88,12005.0,152.9217,154.2232,152.8543,154.1365,12005.0
2021-06-17 13:30:00,159.82,159.91,159.14,159.23,44761.0,154.0786,154.1654,153.4231,153.5098,44761.0
2021-06-17 14:00:00,159.27,159.38,158.8,159.12,25820.0,153.5484,153.6544,153.0953,153.4038,25820.0
2021-06-17 14:30:00,159.04,159.04,158.38,158.7,12574.0,153.3267,153.3267,152.6904,152.9989,12574.0
2021-06-17 15:00:00,158.82,159.31,158.64,159.2,20561.0,153.1146,153.587,152.941,153.4809,20561.0
2021-06-17 15:30:00,159.28,159.48,158.5,158.64,106680.0,153.558,153.7508,152.8061,152.941,106680.0
2021-06-18 09:30:00,156.61,157.44,155.72,156.84,97046.0,150.984,151.7841,150.1259,151.2057,97046.0
2021-06-18 10:00:00,156.78,156.93,155.52,155.65,22815.0,151.1478,151.2925,149.9331,150.0584,22815.0
2021-06-18 10:30:00,155.78,156.41,155.59,155.94,30463.0,150.1838,150.7911,150.0006,150.338,30463.0
2021-06-18 11:00:00,155.86,156.27,155.56,155.81,16200.0,150.2609,150.6562,149.9717,150.2127,16200.0
2021-06-18 11:30:00,155.86,156.95,155.73,156.65,46101.0,150.2609,151.3117,150.1356,151.0225,46101.0
2021-06-18 12:00:00,156.67,156.67,156.08,156.16,16326.0,151.0418,151.0418,150.473,150.5501,16326.0
2021-06-18 12:30:00,156.18,156.18,155.11,155.13,15940.0,150.5694,150.5694,149.5378,149.5571,15940.0
2021-06-18 13:00:00,155.15,155.87,155.14,155.72,34934.0,149.5764,150.2705,149.5668,150.1259,34934.0
2021-06-18 13:30:00,155.85,156.34,155.73,156.23,12224.0,150.2513,150.7237,150.1356,150.6176,12224.0
2021-06-18 14:00:00,156.14,156.67,155.98,156.6,11307.0,150.5308,151.0418,150.3766,150.9743,11307.0
2021-06-18 14:30:00,156.63,156.68,156.05,156.31,36353.0,151.0032,151.0514,150.4441,150.6947,36353.0
2021-06-18 15:00:00,156.25,157.05,156.06,156.99,43996.0,150.6369,151.4081,150.4537,151.3503,43996.0
2021-06-18 15:30:00,156.99,157.06,155.38,155.91,166530.0,151.3503,151.4178,149.7981,150.3091,166530.0
2021-06-21 09:30:00,157.7,159.54,157.3,158.92,29721.0,152.0348,153.8087,151.6492,153.211,29721.0
2021-06-21 10:00:00,159.01,160.46,158.85,160.46,21954.0,153.2977,154.6956,153.1435,154.6956,21954.0
2021-06-21 10:30:00,160.45,160.6,159.69,160.18,15360.0,154.686,154.8306,153.9533,154.4257,15360.0
2021-06-21 11:00:00,160.16,160.16,159.21,159.93,13027.0,154.4064,154.4064,153.4905,154.1847,13027.0
2021-06-21 11:30:00,159.9,160.22,159.86,160.07,8225.0,154.1558,154.4643,154.1172,154.3197,8225.0
2021-06-21 12:00:00,159.97,159.97,159.01,159.01,9546.0,154.2232,154.2232,153.2977,153.2977,9546.0
2021-06-21 12:30:00,159.1,159.27,158.88,158.97,7000.0,153.3845,153.5484,153.1724,153.2592,7000.0
2021-06-21 13:00:00,159.02,159.6,158.98,159.57,6826.0,153.3074,153.8665,153.2688,153.8376,6826.0
2021-06-21 13:30:00,159.62,160.1,159.44,159.89,15039.0,153.8858,154.3486,153.7123,154.1461,15039.0
2021-06-21 14:00:00,160.0,160.09,159.48,159.49,12973.0,154.2522,154.3389,153.7508,153.7605,12973.0
2021-06-21 14:30:00,159.51,159.51,159.1,159.25,16555.0,153.7798,153.7798,153.3845,153.5291,16555.0
2021-06-21 15:00:00,159.2,159.69,159.13,159.66,13026.0,153.4809,153.9533,153.4134,153.9244,13026.0
2021-06-21 15:30:00,159.63,159.88,159.22,159.65,51146.0,153.8955,154.1365,153.5002,153.9147,51146.0
2021-06-22 09:30:00,159.53,160.25,158.44,159.77,27662.0,153.7991,154.4932,152.7482,154.0304,27662.0
2021-06-22 10:00:00,160.1,160.56,159.58,160.05,10906.0,154.3486,154.7921,153.8473,154.3004,10906.0
2021-06-22 10:30:00,160.15,160.92,160.14,160.81,7208.0,154.3968,155.1391,154.3871,155.0331,7208.0
2021-06-22 11:00:00,160.65,161.14,160.34,160.86,11834.0,154.8788,155.3512,154.58,155.0813,11834.0
2021-06-22 11:30:00,160.91,160.95,160.53,160.56,5800.0,155.1295,155.168,154.7631,154.7921,5800.0
2021-06-22 12:00:00,160.49,160.64,159.82,160.08,4367.0,154.7246,154.8692,154.0786,154.3293,4367.0
2021-06-22 12:30:00,160.07,160.24,159.71,159.99,4757.0,154.3197,154.4835,153.9726,154.2425,4757.0
2021-06-22 13:00:00,160.05,160.38,159.86,159.94,5226.0,154.3004,154.6185,154.1172,154.1943,5226.0
2021-06-22 13:30:00,159.93,160.24,159.76,160.24,11446.0,154.1847,154.4835,154.0208,154.4835,11446.0
2021-06-22 14:00:00,160.25,160.37,159.92,160.18,11683.0,154.4932,154.6089,154.175,154.4257,11683.0
2021-06-22 14:30:00,160.26,160.41,160.06,160.06,10422.0,154.5028,154.6474,154.31,154.31,10422.0
2021-06-22 15:00:00,160.03,160.93,160.02,160.84,20105.0,154.2811,155.1488,154.2715,155.062,20105.0
2021-06-22 15:30:00,160.84,160.96,160.25,160.39,51439.0,155.062,155.1777,154.4932,154.6282,51439.0
2021-06-23 09:30:00,160.61,161.13,159.46,159.72,14400.0,154.8403,155.3416,153.7316,153.9822,14400.0
2021-06-23 10:00:00,159.78,161.13,159.75,160.74,9575.0,154.0401,155.3416,154.0111,154.9656,9575.0
2021-06-23 10:30:00,160.7,160.79,159.82,160.6,10506.0,154.927,155.0138,154.0786,154.8306,10506.0
2021-06-23 11:00:00,160.53,160.56,159.4,160.13,11495.0,154.7631,154.7921,153.6737,154.3775,11495.0
2021-06-23 11:30:00,159.96,159.96,159.66,159.86,6930.0,154.2136,154.2136,153.9244,154.1172,6930.0
2021-06-23 12:00:00,159.82,160.13,159.8,160.02,4968.0,154.0786,154.3775,154.0594,154.2715,4968.0
2021-06-23 12:30:00,160.0,160.1,159.82,159.9,6230.0,154.2522,154.3486,154.0786,154.1558,6230.0
2021-06-23 13:00:00,159.94,160.09,159.83,160.09,7905.0,154.1943,154.3389,154.0883,154.3389,7905.0
2021-06-23 13:30:00,160.15,160.39,160.04,160.32,5031.0,154.3968,154.6282,154.2907,154.5607,5031.0
2021-06-23 14:00:00,160.32,160.32,159.94,160.15,10523.0,154.5607,154.5607,154.1943,154.3968,10523.0
2021-06-23 14:30:00,160.08,160.34,159.93,160.28,11765.0,154.3293,154.58,154.1847,154.5221,11765.0
2021-06-23 15:00:00,160.14,160.25,159.76,159.95,19491.0,154.3871,154.4932,154.0208,154.204,19491.0
2021-06-23 15:30:00,159.91,159.91,159.15,159.3,58015.0,154.1654,154.1654,153.4327,153.5773,58015.0
2021-06-24 09:30:00,159.17,159.99,158.22,158.85,19542.0,153.452,154.2425,152.5361,153.1435,19542.0
2021-06-24 10:00:00,158.75,159.32,158.57,159.01,7496.0,153.0471,153.5966,152.8735,153.2977,7496.0
2021-06-24 10:30:00,158.91,159.34,158.82,159.31,26335.0,153.2013,153.6159,153.1146,153.587,26335.0
2021-06-24 11:00:00,159.34,159.58,159.03,159.14,54517.0,153.6159,153.8473,153.317,153.4231,54517.0
2021-06-24 11:30:00,159.06,159.53,159.0,159.3,27672.0,153.3459,153.7991,153.2881,153.5773,27672.0
2021-06-24 12:00:00,159.39,159.66,159.12,159.66,33300.0,153.6641,153.9244,153.4038,153.9244,33300.0
2021-06-24 12:30:00,159.57,160.5,159.47,160.35,25533.0,153.8376,154.7342,153.7412,154.5896,25533.0
2021-06-24 13:00:00,160.38,160.56,160.16,160.19,11402.0,154.6185,154.7921,154.4064,154.4353,11402.0
2021-06-24 13:30:00,160.31,160.63,160.21,160.32,14200.0,154.551,154.8595,154.4546,154.5607,14200.0
2021-06-24 14:00:00,160.33,160.43,159.75,160.22,11261.0,154.5703,154.6667,154.0111,154.4643,11261.0
2021-06-24 14:30:00,160.33,160.39,159.86,160.03,9799.0,154.5703,154.6282,154.1172,154.2811,9799.0
2021-06-24 15:00:00,160.03,160.15,159.88,160.11,14624.0,154.2811,154.3968,154.1365,154.3582,14624.0
2021-06-24 15:30:00,160.09,160.69,160.06,160.49,77891.0,154.3389,154.9174,154.31,154.7246,77891.0
2021-06-25 09:30:00,160.22,160.97,159.23,160.66,16769.0,154.4643,155.1873,153.5098,154.8885,16769.0
2021-06-25 10:00:00,160.53,161.53,160.2,161.31,17372.0,154.7631,155.7272,154.445,155.5151,17372.0
2021-06-25 10:30:00,161.31,161.98,161.07,161.42,23134.0,155.5151,156.161,155.2837,155.6212,23134.0
2021-06-25 11:00:00,161.35,161.74,161.35,161.74,14310.0,155.5537,155.9297,155.5537,155.9297,14310.0
2021-06-25 11:30:00,161.74,161.82,161.47,161.54,10521.0,155.9297,156.0068,155.6694,155.7368,10521.0
2021-06-25 12:00:00,161.58,161.8,161.49,161.62,10353.0,155.7754,155.9875,155.6886,155.814,10353.0
2021-06-25 12:30:00,161.7,161.99,161.6,161.76,8523.0,155.8911,156.1707,155.7947,155.9489,8523.0
2021-06-25 13:00:00,161.75,162.13,161.75,161.98,20307.0,155.9393,156.3057,155.9393,156.161,20307.0
2021-06-25 13:30:00,161.93,162.26,161.8,162.08,12047.0,156.1128,156.431,155.9875,156.2574,12047.0
2021-06-25 14:00:00,162.05,162.21,161.8,161.9,26373.0,156.2285,156.3828,155.9875,156.0839,26373.0
2021-06-25 14:30:00,161.89,162.42,161.82,161.91,23864.0,156.0743,156.5852,156.0068,156.0936,23864.0
2021-06-25 15:00:00,161.91,162.46,161.91,162.1,18363.0,156.0936,156.6238,156.0936,156.2767,18363.0
2021-06-25 15:30:00,162.09,162.7,161.62,162.01,132939.0,156.2671,156.8552,155.814,156.19,132939.0
2021-06-28 09:30:00,162.01,162.32,160.47,161.3,34899.0,156.19,156.4888,154.7053,155.5055,34899.0
2021-06-28 10:00:00,161.16,161.46,160.72,160.89,23593.0,155.3705,155.6597,154.9463,155.1102,23593.0
2021-06-28 10:30:00,160.84,161.25,160.48,161.25,22123.0,155.062,155.4573,154.7149,155.4573,22123.0
2021-06-28 11:00:00,161.22,161.27,160.48,160.61,28168.0,155.4283,155.4765,154.7149,154.8403,28168.0
2021-06-28 11:30:00,160.61,161.31,160.59,161.21,15413.0,154.8403,155.5151,154.821,155.4187,15413.0
2021-06-28 12:00:00,161.2,161.3,160.58,160.67,12300.0,155.4091,155.5055,154.8113,154.8981,12300.0
2021-06-28 12:30:00,160.74,160.99,160.64,160.99,21375.0,154.9656,155.2066,154.8692,155.2066,21375.0
2021-06-28 13:00:00,160.95,161.27,160.82,160.98,45065.0,155.168,155.4765,155.0427,155.197,45065.0
2021-06-28 13:30:00,161.0,161.56,160.97,161.49,14217.0,155.2162,155.7561,155.1873,155.6886,14217.0
2021-06-28 14:00:00,161.47,161.86,161.47,161.79,11925.0,155.6694,156.0454,155.6694,155.9779,11925.0
2021-06-28 14:30:00,161.78,161.88,161.39,161.54,11973.0,155.9682,156.0646,155.5922,155.7368,11973.0
2021-06-28 15:00:00,161.58,161.71,161.26,161.65,16080.0,155.7754,155.9007,155.4669,155.8429,16080.0
2021-06-28 15:30:00,161.7,161.97,161.34,161.78,76341.0,155.8911,156.1514,155.544,155.9682,76341.0
2021-06-29 09:30:00,161.42,162.2,160.37,160.55,16660.0,155.6212,156.3731,154.6089,154.7824,16660.0
2021-06-29 10:00:00,160.66,161.01,159.79,160.72,55154.0,154.8885,155.2259,154.0497,154.9463,55154.0
2021-06-29 10:30:00,160.64,160.69,160.17,160.57,10526.0,154.8692,154.9174,154.4161,154.8017,10526.0
2021-06-29 11:00:00,160.58,161.16,160.55,160.96,10740.0,154.8113,155.3705,154.7824,155.1777,10740.0
2021-06-29 11:30:00,160.84,161.54,160.68,161.5,13067.0,155.062,155.7368,154.9077,155.6983,13067.0
2021-06-29 12:00:00,161.48,161.9,161.48,161.67,17377.0,155.679,156.0839,155.679,155.8622,17377.0
2021-06-29 12:30:00,161.76,162.02,161.61,161.7,9946.0,155.9489,156.1996,155.8043,155.8911,9946.0
2021-06-29 13:00:00,161.57,161.57,161.11,161.33,14333.0,155.7658,155.7658,155.3223,155.5344,14333.0
2021-06-29 13:30:00,161.33,161.5,160.92,161.0,16497.0,155.5344,155.6983,155.1391,155.2162,16497.0
2021-06-29 14:00:00,160.9,161.06,160.65,160.83,11822.0,155.1198,155.2741,154.8788,155.0524,11822.0
2021-06-29 14:30:00,160.83,160.9,160.39,160.69,128365.0,155.0524,155.1198,154.6282,154.9174,128365.0
2021-06-29 15:00:00,160.67,161.3,160.42,161.22,15931.0,154.8981,155.5055,154.6571,155.4283,15931.0
2021-06-29 15:30:00,161.11,162.26,161.01,161.62,76857.0,155.3223,156.431,155.2259,155.814,76857.0
2021-06-30 09:30:00,162.01,162.16,161.14,161.79,42481.0,156.19,156.3346,155.3512,155.9779,42481.0
2021-06-30 10:00:00,161.94,163.37,161.72,162.75,19465.0,156.1225,157.5011,155.9104,156.9034,19465.0
2021-06-30 10:30:00,162.79,163.14,162.25,162.37,21938.0,156.9419,157.2794,156.4213,156.537,21938.0
2021-06-30 11:00:00,162.42,162.42,161.65,161.82,18714.0,156.5852,156.5852,155.8429,156.0068,18714.0
2021-06-30 11:30:00,161.78,162.22,161.6,161.73,13410.0,155.9682,156.3924,155.7947,155.92,13410.0
2021-06-30 12:00:00,161.69,162.42,161.66,162.25,22731.0,155.8815,156.5852,155.8525,156.4213,22731.0
2021-06-30 12:30:00,162.24,162.76,162.16,162.57,15691.0,156.4117,156.913,156.3346,156.7298,15691.0
2021-06-30 13:00:00,162.5,162.59,162.23,162.37,14619.0,156.6624,156.7491,156.4021,156.537,14619.0
2021-06-30 13:30:00,162.35,162.59,162.24,162.59,9509.0,156.5177,156.7491,156.4117,156.7491,9509.0
2021-06-30 14:00:00,162.55,162.92,162.5,162.91,13163.0,156.7106,157.0673,156.6624,157.0576,13163.0
2021-06-30 14:30:00,163.03,163.07,162.78,162.98,16695.0,157.1733,157.2119,156.9323,157.1251,16695.0
2021-06-30 15:00:00,163.06,163.07,162.4,162.89,17291.0,157.2022,157.2119,156.566,157.0383,17291.0
2021-06-30 15:30:00,162.86,163.39,162.3,162.94,102845.0,157.0094,157.5204,156.4695,157.0866,102845.0
2021-07-01 09:30:00,164.05,164.48,162.99,164.45,41320.0,158.1567,158.5712,157.1348,158.5423,41320.0
2021-07-01 10:00:00,164.36,166.0,164.18,166.0,76615.0,158.4555,160.0366,158.282,160.0366,76615.0
2021-07-01 10:30:00,166.03,167.15,165.76,166.84,80726.0,160.0655,161.1453,159.8052,160.8464,80726.0
2021-07-01 11:00:00,166.75,167.39,166.74,167.12,25357.0,160.7597,161.3767,160.75,161.1164,25357.0
2021-07-01 11:30:00,167.11,167.12,165.87,166.03,20845.0,161.1067,161.1164,159.9113,160.0655,20845.0
2021-07-01 12:00:00,165.99,166.44,165.71,165.93,19099.0,160.027,160.4608,159.757,159.9691,19099.0
2021-07-01 12:30:00,165.97,166.08,165.68,166.08,24475.0,160.0077,160.1138,159.7281,160.1138,24475.0
2021-07-01 13:00:00,166.01,166.91,165.97,166.8,25045.0,160.0463,160.9139,160.0077,160.8079,25045.0
2021-07-01 13:30:00,166.78,167.03,166.61,166.84,26388.0,160.7886,161.0296,160.6247,160.8464,26388.0
2021-07-01 14:00:00,166.93,167.04,166.63,166.97,26334.0,160.9332,161.0393,160.644,160.9718,26334.0
2021-07-01 14:30:00,166.99,167.16,166.63,167.16,30503.0,160.9911,161.155,160.644,161.155,30503.0
2021-07-01 15:00:00,167.19,167.53,167.04,167.32,46803.0,161.1839,161.5117,161.0393,161.3092,46803.0
2021-07-01 15:30:00,167.41,167.41,166.79,166.94,122450.0,161.396,161.396,160.7982,160.9429,122450.0
2021-07-02 09:30:00,166.09,167.01,165.64,166.31,21268.0,160.1234,161.0103,159.6896,160.3355,21268.0
2021-07-02 10:00:00,166.23,166.99,166.09,166.16,17663.0,160.2584,160.9911,160.1234,160.1909,17663.0
2021-07-02 10:30:00,166.2,166.61,165.94,166.21,17690.0,160.2294,160.6247,159.9788,160.2391,17690.0
2021-07-02 11:00:00,166.18,166.18,165.43,165.93,11721.0,160.2102,160.2102,159.4871,159.9691,11721.0
2021-07-02 11:30:00,165.87,166.15,165.84,165.9,13234.0,159.9113,160.1812,159.8824,159.9402,13234.0
2021-07-02 12:00:00,165.87,165.87,164.69,164.79,12394.0,159.9113,159.9113,158.7737,158.8701,12394.0
2021-07-02 12:30:00,164.79,165.47,164.75,165.31,14845.0,158.8701,159.5257,158.8315,159.3714,14845.0
2021-07-02 13:00:00,165.38,165.66,165.1,165.25,23173.0,159.4389,159.7088,159.169,159.3136,23173.0
2021-07-02 13:30:00,165.23,165.5,165.03,165.31,21126.0,159.2943,159.5546,159.1015,159.3714,21126.0
2021-07-02 14:00:00,165.26,165.58,165.17,165.32,18319.0,159.3232,159.6317,159.2364,159.3811,18319.0
2021-07-02 14:30:00,165.25,165.34,164.75,164.77,30101.0,159.3136,159.4003,158.8315,158.8508,30101.0
2021-07-02 15:00:00,164.77,165.36,164.64,165.1,25203.0,158.8508,159.4196,158.7255,159.169,25203.0
2021-07-02 15:30:00,165.1,165.81,165.02,165.37,76316.0,159.169,159.8535,159.0918,159.4293,76316.0
2021-07-06 09:30:00,165.68,166.04,163.9,164.19,19706.0,159.7281,160.0752,158.0121,158.2916,19706.0
2021-07-06 10:00:00,164.4,164.44,161.51,161.71,22893.0,158.4941,158.5327,155.7079,155.9007,22893.0
2021-07-06 10:30:00,161.42,161.85,160.54,160.78,20263.0,155.6212,156.0357,154.7728,155.0041,20263.0
2021-07-06 11:00:00,160.83,161.09,160.19,160.81,18342.0,155.0524,155.303,154.4353,155.0331,18342.0
2021-07-06 11:30:00,160.75,161.45,160.64,161.17,16642.0,154.9752,155.6501,154.8692,155.3801,16642.0
2021-07-06 12:00:00,161.16,161.4,160.82,161.04,14317.0,155.3705,155.6019,155.0427,155.2548,14317.0
2021-07-06 12:30:00,161.06,161.12,160.65,160.83,23486.0,155.2741,155.3319,154.8788,155.0524,23486.0
2021-07-06 13:00:00,160.83,161.42,160.72,161.28,14490.0,155.0524,155.6212,154.9463,155.4862,14490.0
2021-07-06 13:30:00,161.3,161.73,161.28,161.62,18991.0,155.5055,155.92,155.4862,155.814,18991.0
2021-07-06 14:00:00,161.7,161.99,161.57,161.87,37209.0,155.8911,156.1707,155.7658,156.055,37209.0
2021-07-06 14:30:00,161.9,162.11,161.78,161.98,15613.0,156.0839,156.2864,155.9682,156.161,15613.0
2021-07-06 15:00:00,162.1,162.47,161.98,162.47,17469.0,156.2767,156.6334,156.161,156.6334,17469.0
2021-07-06 15:30:00,162.42,163.28,162.36,163.04,96951.0,156.5852,157.4143,156.5274,157.183,96951.0
2021-07-07 09:30:00,163.48,164.93,163.08,164.03,26925.0,157.6072,159.0051,157.2215,158.1374,26925.0
2021-07-07 10:00:00,164.0,164.72,163.77,164.57,9226.0,158.1085,158.8026,157.8867,158.658,9226.0
2021-07-07 10:30:00,164.44,165.54,164.42,165.13,12044.0,158.5327,159.5932,158.5134,159.1979,12044.0
2021-07-07 11:00:00,165.18,166.14,165.07,166.14,10248.0,159.2461,160.1716,159.14,160.1716,10248.0
2021-07-07 11:30:00,166.1,166.73,165.9,165.93,9115.0,160.133,160.7404,159.9402,159.9691,9115.0
2021-07-07 12:00:00,166.09,166.33,165.72,165.93,11349.0,160.1234,160.3548,159.7667,159.9691,11349.0
2021-07-07 12:30:00,165.97,166.11,165.39,165.69,11774.0,160.0077,160.1427,159.4485,159.7378,11774.0
2021-07-07 13:00:00,165.7,165.82,165.57,165.71,9588.0,159.7474,159.8631,159.6221,159.757,9588.0
2021-07-07 13:30:00,165.71,165.91,165.58,165.82,16250.0,159.757,159.9499,159.6317,159.8631,16250.0
2021-07-07 14:00:00,165.82,165.91,165.34,165.61,17662.0,159.8631,159.9499,159.4003,159.6606,17662.0
2021-07-07 14:30:00,165.65,166.11,165.59,166.11,16105.0,159.6992,160.1427,159.6414,160.1427,16105.0
2021-07-07 15:00:00,166.09,166.4,166.09,166.37,27864.0,160.1234,160.4223,160.1234,160.3933,27864.0
2021-07-07 15:30:00,166.36,167.07,166.27,166.99,144940.0,160.3837,161.0682,160.2969,160.9911,144940.0
2021-07-08 09:30:00,165.14,166.07,162.29,162.69,55609.0,159.2075,160.1041,156.4599,156.8455,55609.0
2021-07-08 10:00:00,162.48,162.67,161.59,162.2,31837.0,156.6431,156.8263,155.785,156.3731,31837.0
2021-07-08 10:30:00,162.25,162.33,161.51,161.65,19005.0,156.4213,156.4985,155.7079,155.8429,19005.0
2021-07-08 11:00:00,161.64,163.4,161.64,163.34,21492.0,155.8333,157.53,155.8333,157.4722,21492.0
2021-07-08 11:30:00,163.46,164.07,163.31,163.69,12098.0,157.5879,158.176,157.4433,157.8096,12098.0
2021-07-08 12:00:00,163.77,164.0,163.41,163.89,15309.0,157.8867,158.1085,157.5397,158.0024,15309.0
2021-07-08 12:30:00,163.83,164.15,163.76,163.77,10368.0,157.9446,158.2531,157.8771,157.8867,10368.0
2021-07-08 13:00:00,163.76,163.86,162.57,162.82,16154.0,157.8771,157.9735,156.7298,156.9709,16154.0
2021-07-08 13:30:00,162.89,162.89,161.7,161.79,14493.0,157.0383,157.0383,155.8911,155.9779,14493.0
2021-07-08 14:00:00,161.8,162.56,161.54,162.08,20380.0,155.9875,156.7202,155.7368,156.2574,20380.0
2021-07-08 14:30:00,162.05,162.16,161.82,162.04,15319.0,156.2285,156.3346,156.0068,156.2189,15319.0
2021-07-08 15:00:00,162.03,162.82,161.78,162.82,24584.0,156.2092,156.9709,155.9682,156.9709,24584.0
2021-07-08 15:30:00,162.84,162.9,161.83,162.31,89755.0,156.9901,157.048,156.0164,156.4792,89755.0
2021-07-09 09:30:00,164.54,165.4,164.37,165.01,26591.0,158.6291,159.4582,158.4652,159.0822,26591.0
2021-07-09 10:00:00,165.31,165.53,164.55,164.73,20718.0,159.3714,159.5835,158.6387,158.8122,20718.0
2021-07-09 10:30:00,164.73,164.74,163.11,163.11,16808.0,158.8122,158.8219,157.2504,157.2504,16808.0
2021-07-09 11:00:00,163.17,164.07,163.13,164.07,13029.0,157.3083,158.176,157.2697,158.176,13029.0
2021-07-09 11:30:00,164.01,164.55,163.92,163.94,18356.0,158.1181,158.6387,158.0313,158.0506,18356.0
2021-07-09 12:00:00,164.04,164.39,163.89,164.22,25684.0,158.147,158.4845,158.0024,158.3206,25684.0
2021-07-09 12:30:00,164.19,164.67,164.1,164.46,19479.0,158.2916,158.7544,158.2049,158.5519,19479.0
2021-07-09 13:00:00,164.5,165.05,164.41,164.93,18008.0,158.5905,159.1208,158.5037,159.0051,18008.0
2021-07-09 13:30:00,164.97,165.18,164.8,164.99,13629.0,159.0436,159.2461,158.8797,159.0629,13629.0
2021-07-09 14:00:00,165.0,165.37,164.68,165.24,13160.0,159.0725,159.4293,158.764,159.3039,13160.0
2021-07-09 14:30:00,165.28,165.67,164.94,165.49,21600.0,159.3425,159.7185,159.0147,159.5449,21600.0
2021-07-09 15:00:00,165.52,166.03,165.52,165.99,20430.0,159.5739,160.0655,159.5739,160.027,20430.0
2021-07-09 15:30:00,165.94,165.97,165.25,165.78,74192.0,159.9788,160.0077,159.3136,159.8245,74192.0
2021-07-12 09:30:00,164.64,165.62,164.14,165.5,10350.0,158.7255,159.6703,158.2434,159.5546,10350.0
2021-07-12 10:00:00,165.45,166.4,165.26,166.4,22894.0,159.5064,160.4223,159.3232,160.4223,22894.0
2021-07-12 10:30:00,166.34,166.73,165.99,166.44,36946.0,160.3644,160.7404,160.027,160.4608,36946.0
2021-07-12 11:00:00,166.36,166.36,165.27,165.31,27488.0,160.3837,160.3837,159.3328,159.3714,27488.0
2021-07-12 11:30:00,165.37,165.51,164.83,165.44,37220.0,159.4293,159.5642,158.9087,159.4967,37220.0
2021-07-12 12:00:00,165.44,165.56,165.09,165.16,21733.0,159.4967,159.6124,159.1593,159.2268,21733.0
2021-07-12 12:30:00,165.19,165.19,164.83,164.99,34134.0,159.2557,159.2557,158.9087,159.0629,34134.0
2021-07-12 13:00:00,165.0,165.1,164.6,164.93,14540.0,159.0725,159.169,158.6869,159.0051,14540.0
2021-07-12 13:30:00,164.87,165.51,164.83,165.29,14017.0,158.9472,159.5642,158.9087,159.3521,14017.0
2021-07-12 14:00:00,165.36,165.51,165.01,165.31,27760.0,159.4196,159.5642,159.0822,159.3714,27760.0
2021-07-12 14:30:00,165.32,165.41,165.06,165.29,13967.0,159.3811,159.4678,159.1304,159.3521,13967.0
2021-07-12 15:00:00,165.21,165.42,165.21,165.42,19121.0,159.275,159.4775,159.275,159.4775,19121.0
2021-07-12 15:30:00,165.43,165.69,165.24,165.45,78818.0,159.4871,159.7378,159.3039,159.5064,78818.0
2021-07-13 09:30:00,165.36,166.7,164.04,166.1,32808.0,159.4196,160.7115,158.147,160.133,32808.0
2021-07-13 10:00:00,166.09,166.61,165.43,165.9,35887.0,160.1234,160.6247,159.4871,159.9402,35887.0
2021-07-13 10:30:00,166.08,166.37,165.78,166.02,19619.0,160.1138,160.3933,159.8245,160.0559,19619.0
2021-07-13 11:00:00,166.0,166.54,165.96,166.3,30089.0,160.0366,160.5572,159.9981,160.3258,30089.0
2021-07-13 11:30:00,166.24,166.57,166.14,166.48,20856.0,160.268,160.5861,160.1716,160.4994,20856.0
2021-07-13 12:00:00,166.61,166.7,166.14,166.33,14938.0,160.6247,160.7115,160.1716,160.3548,14938.0
2021-07-13 12:30:00,166.42,166.48,166.05,166.21,12703.0,160.4415,160.4994,160.0848,160.2391,12703.0
2021-07-13 13:00:00,166.25,166.45,165.94,166.04,12501.0,160.2776,160.4705,159.9788,160.0752,12501.0
2021-07-13 13:30:00,166.04,166.54,166.04,166.49,17894.0,160.0752,160.5572,160.0752,160.509,17894.0
2021-07-13 14:00:00,166.49,167.02,166.32,166.87,36277.0,160.509,161.02,160.3451,160.8754,36277.0
2021-07-13 14:30:00,166.93,167.17,166.73,167.11,17997.0,160.9332,161.1646,160.7404,161.1067,17997.0
2021-07-13 15:00:00,167.11,167.19,166.72,166.93,26368.0,161.1067,161.1839,160.7308,160.9332,26368.0
2021-07-13 15:30:00,166.96,167.17,166.74,166.97,112714.0,160.9621,161.1646,160.75,160.9718,112714.0
2021-07-14 09:30:00,167.44,171.49,167.37,170.41,70505.0,161.4249,165.3294,161.3574,164.2882,70505.0
2021-07-14 10:00:00,170.4,172.09,169.67,171.27,61742.0,164.2786,165.9078,163.5748,165.1173,61742.0
2021-07-14 10:30:00,171.28,171.52,170.07,170.18,32650.0,165.1269,165.3583,163.9604,164.0665,32650.0
2021-07-14 11:00:00,170.01,170.91,169.48,170.38,36657.0,163.9026,164.7702,163.3916,164.2593,36657.0
2021-07-14 11:30:00,170.4,170.99,170.23,170.52,25480.0,164.2786,164.8474,164.1147,164.3942,25480.0
2021-07-14 12:00:00,170.46,171.2,170.42,171.2,16023.0,164.3364,165.0498,164.2978,165.0498,16023.0
2021-07-14 12:30:00,171.15,171.45,170.37,170.52,29099.0,165.0016,165.2908,164.2496,164.3942,29099.0
2021-07-14 13:00:00,170.59,170.83,170.48,170.69,17295.0,164.4617,164.6931,164.3557,164.5581,17295.0
2021-07-14 13:30:00,170.68,171.68,170.68,171.65,26422.0,164.5485,165.5126,164.5485,165.4837,26422.0
2021-07-14 14:00:00,171.68,171.75,171.06,171.42,36099.0,165.5126,165.5801,164.9148,165.2619,36099.0
2021-07-14 14:30:00,171.46,171.57,170.96,171.21,25614.0,165.3005,165.4065,164.8184,165.0595,25614.0
2021-07-14 15:00:00,171.17,171.23,170.14,170.14,38456.0,165.0209,165.0787,164.0279,164.0279,38456.0
2021-07-14 15:30:00,170.13,170.33,169.49,169.59,149536.0,164.0183,164.2111,163.4013,163.4977,149536.0
2021-07-15 09:30:00,168.59,169.28,167.55,168.14,24911.0,162.5336,163.1988,161.5309,162.0997,24911.0
2021-07-15 10:00:00,168.05,169.89,167.98,169.73,21357.0,162.013,163.7869,161.9455,163.6326,21357.0
2021-07-15 10:30:00,169.66,170.5,169.51,170.16,24960.0,163.5651,164.375,163.4205,164.0472,24960.0
2021-07-15 11:00:00,170.11,170.15,169.69,170.04,29688.0,163.999,164.0375,163.5941,163.9315,29688.0
2021-07-15 11:30:00,170.1,170.71,170.05,170.26,17054.0,163.9893,164.5774,163.9411,164.1436,17054.0
2021-07-15 12:00:00,170.27,170.4,169.26,169.42,21242.0,164.1532,164.2786,163.1795,163.3338,21242.0
2021-07-15 12:30:00,169.43,169.93,169.42,169.72,17875.0,163.3434,163.8254,163.3338,163.623,17875.0
2021-07-15 13:00:00,169.6,170.17,169.59,169.84,28310.0,163.5073,164.0568,163.4977,163.7387,28310.0
2021-07-15 13:30:00,169.83,170.2,169.6,169.74,44719.0,163.729,164.0857,163.5073,163.6423,44719.0
2021-07-15 14:00:00,169.68,170.16,169.35,169.88,44795.0,163.5844,164.0472,163.2663,163.7772,44795.0
2021-07-15 14:30:00,169.86,169.86,168.94,169.01,37349.0,163.758,163.758,162.871,162.9385,37349.0
2021-07-15 15:00:00,169.05,169.07,168.38,168.41,27500.0,162.9771,162.9963,162.3311,162.36,27500.0
2021-07-15 15:30:00,168.48,168.53,167.32,167.68,139911.0,162.4275,162.4757,161.3092,161.6563,139911.0
2021-07-16 09:30:00,167.75,168.34,166.51,167.09,37717.0,161.7238,162.2926,160.5283,161.0875,37717.0
2021-07-16 10:00:00,167.21,167.64,163.74,164.02,87064.0,161.2032,161.6177,157.8578,158.1278,87064.0
2021-07-16 10:30:00,163.94,164.24,162.67,163.33,50338.0,158.0506,158.3399,156.8263,157.4625,50338.0
2021-07-16 11:00:00,163.33,164.29,163.14,164.21,42399.0,157.4625,158.3881,157.2794,158.3109,42399.0
2021-07-16 11:30:00,164.09,164.52,163.8,164.52,30958.0,158.1952,158.6098,157.9157,158.6098,30958.0
2021-07-16 12:00:00,164.52,164.81,164.32,164.38,18508.0,158.6098,158.8894,158.417,158.4748,18508.0
2021-07-16 12:30:00,164.47,164.47,163.13,163.52,42309.0,158.5616,158.5616,157.2697,157.6457,42309.0
2021-07-16 13:00:00,163.69,164.22,163.49,164.07,31229.0,157.8096,158.3206,157.6168,158.176,31229.0
2021-07-16 13:30:00,164.14,164.69,164.02,164.42,31265.0,158.2434,158.7737,158.1278,158.5134,31265.0
2021-07-16 14:00:00,164.42,164.62,163.9,163.94,36933.0,158.5134,158.7062,158.0121,158.0506,36933.0
2021-07-16 14:30:00,164.05,164.6,164.0,164.42,26959.0,158.1567,158.6869,158.1085,158.5134,26959.0
2021-07-16 15:00:00,164.48,164.84,164.31,164.58,48807.0,158.5712,158.9183,158.4073,158.6676,48807.0
2021-07-16 15:30:00,164.55,165.2,164.38,164.98,154138.0,158.6387,159.2654,158.4748,159.0533,154138.0
2021-07-19 09:30:00,163.19,163.23,159.48,159.79,39326.0,157.3276,157.3661,153.7508,154.0497,39326.0
2021-07-19 10:00:00,159.81,160.25,159.31,160.16,50898.0,154.069,154.4932,153.587,154.4064,50898.0
2021-07-19 10:30:00,160.43,161.34,160.14,160.47,33205.0,154.6667,155.544,154.3871,154.7053,33205.0
2021-07-19 11:00:00,160.55,161.07,160.39,160.43,33134.0,154.7824,155.2837,154.6282,154.6667,33134.0
2021-07-19 11:30:00,160.25,161.16,160.21,160.95,26307.0,154.4932,155.3705,154.4546,155.168,26307.0
2021-07-19 12:00:00,160.75,160.83,160.01,160.01,20638.0,154.9752,155.0524,154.2618,154.2618,20638.0
2021-07-19 12:30:00,160.01,160.6,159.78,160.5,17539.0,154.2618,154.8306,154.0401,154.7342,17539.0
2021-07-19 13:00:00,160.6,161.53,160.53,160.83,25934.0,154.8306,155.7272,154.7631,155.0524,25934.0
2021-07-19 13:30:00,160.8,160.84,159.94,159.99,46277.0,155.0234,155.062,154.1943,154.2425,46277.0
2021-07-19 14:00:00,160.03,160.46,159.87,160.2,25038.0,154.2811,154.6956,154.1268,154.445,25038.0
2021-07-19 14:30:00,160.05,160.41,159.96,160.28,20277.0,154.3004,154.6474,154.2136,154.5221,20277.0
2021-07-19 15:00:00,160.22,160.33,159.52,159.55,88443.0,154.4643,154.5703,153.7894,153.8183,88443.0
2021-07-19 15:30:00,159.5,159.91,159.26,159.57,216410.0,153.7701,154.1654,153.5388,153.8376,216410.0
2021-07-20 09:30:00,160.15,162.5,159.12,162.33,143810.0,154.3968,156.6624,153.4038,156.4985,143810.0
2021-07-20 10:00:00,162.33,165.0,162.31,163.79,91915.0,156.4985,159.0725,156.4792,157.906,91915.0
2021-07-20 10:30:00,163.96,164.32,163.31,164.03,54799.0,158.0699,158.417,157.4433,158.1374,54799.0
2021-07-20 11:00:00,164.03,164.41,163.37,164.13,36131.0,158.1374,158.5037,157.5011,158.2338,36131.0
2021-07-20 11:30:00,163.87,165.24,163.71,164.91,60812.0,157.9831,159.3039,157.8289,158.9858,60812.0
2021-07-20 12:00:00,164.89,165.46,164.77,165.16,49855.0,158.9665,159.516,158.8508,159.2268,49855.0
2021-07-20 12:30:00,165.15,165.47,164.38,164.58,29964.0,159.2172,159.5257,158.4748,158.6676,29964.0
2021-07-20 13:00:00,164.59,164.8,164.14,164.29,45502.0,158.6773,158.8797,158.2434,158.3881,45502.0
2021-07-20 13:30:00,164.36,164.76,164.25,164.66,52891.0,158.4555,158.8412,158.3495,158.7448,52891.0
2021-07-20 14:00:00,164.66,164.87,163.84,164.13,51494.0,158.7448,158.9472,157.9542,158.2338,51494.0
2021-07-20 14:30:00,164.2,164.31,163.61,163.83,55401.0,158.3013,158.4073,157.7325,157.9446,55401.0
2021-07-20 15:00:00,163.81,164.71,163.8,164.27,68198.0,157.9253,158.793,157.9157,158.3688,68198.0
2021-07-20 15:30:00,164.19,164.91,164.01,164.34,182815.0,158.2916,158.9858,158.1181,158.4363,182815.0
2021-07-21 09:30:00,164.88,165.0,164.12,164.24,23697.0,158.9569,159.0725,158.2242,158.3399,23697.0
2021-07-21 10:00:00,164.29,164.29,160.91,161.07,24257.0,158.3881,158.3881,155.1295,155.2837,24257.0
2021-07-21 10:30:00,160.98,162.7,160.98,162.68,32935.0,155.197,156.8552,155.197,156.8359,32935.0
2021-07-21 11:00:00,162.56,163.06,162.25,162.28,17146.0,156.7202,157.2022,156.4213,156.4503,17146.0
2021-07-21 11:30:00,162.36,163.26,162.19,162.9,33929.0,156.5274,157.3951,156.3635,157.048,33929.0
2021-07-21 12:00:00,162.97,163.0,161.78,162.11,22167.0,157.1155,157.1444,155.9682,156.2864,22167.0
2021-07-21 12:30:00,162.1,162.41,161.94,162.11,18191.0,156.2767,156.5756,156.1225,156.2864,18191.0
2021-07-21 13:00:00,162.14,162.43,162.0,162.3,16048.0,156.3153,156.5949,156.1803,156.4695,16048.0
2021-07-21 13:30:00,162.26,163.0,162.24,162.88,29112.0,156.431,157.1444,156.4117,157.0287,29112.0
2021-07-21 14:00:00,162.93,162.94,162.14,162.14,26424.0,157.0769,157.0866,156.3153,156.3153,26424.0
2021-07-21 14:30:00,162.14,162.85,162.09,162.85,20269.0,156.3153,156.9998,156.2671,156.9998,20269.0
2021-07-21 15:00:00,162.85,163.69,162.68,163.6,42923.0,156.9998,157.8096,156.8359,157.7228,42923.0
2021-07-21 15:30:00,163.58,163.76,163.06,163.64,90210.0,157.7036,157.8771,157.2022,157.7614,90210.0
2021-07-22 09:30:00,163.92,164.72,162.91,163.61,25505.0,158.0313,158.8026,157.0576,157.7325,25505.0
2021-07-22 10:00:00,163.57,164.13,163.34,163.94,11786.0,157.6939,158.2338,157.4722,158.0506,11786.0
2021-07-22 10:30:00,163.93,164.49,163.08,164.47,17863.0,158.041,158.5809,157.2215,158.5616,17863.0
2021-07-22 11:00:00,164.41,164.57,163.51,164.06,22065.0,158.5037,158.658,157.6361,158.1663,22065.0
2021-07-22 11:30:00,164.09,164.14,163.36,163.43,17404.0,158.1952,158.2434,157.4915,157.5589,17404.0
2021-07-22 12:00:00,163.38,164.37,163.25,164.37,23023.0,157.5107,158.4652,157.3854,158.4652,23023.0
2021-07-22 12:30:00,164.32,164.38,164.04,164.04,13356.0,158.417,158.4748,158.147,158.147,13356.0
2021-07-22 13:00:00,164.01,164.21,164.0,164.12,22965.0,158.1181,158.3109,158.1085,158.2242,22965.0
2021-07-22 13:30:00,164.13,164.18,163.73,164.04,22841.0,158.2338,158.282,157.8482,158.147,22841.0
2021-07-22 14:00:00,164.0,164.1,163.62,163.62,14711.0,158.1085,158.2049,157.7421,157.7421,14711.0
2021-07-22 14:30:00,163.57,163.85,163.47,163.52,12836.0,157.6939,157.9639,157.5975,157.6457,12836.0
2021-07-22 15:00:00,163.47,163.58,163.42,163.44,17734.0,157.5975,157.7036,157.5493,157.5686,17734.0
2021-07-22 15:30:00,163.39,163.72,163.26,163.71,76192.0,157.5204,157.8385,157.3951,157.8289,76192.0
2021-07-23 09:30:00,164.21,164.95,163.5,163.87,11842.0,158.3109,159.0243,157.6264,157.9831,11842.0
2021-07-23 10:00:00,163.9,165.85,163.89,165.42,28583.0,158.0121,159.892,158.0024,159.4775,28583.0
2021-07-23 10:30:00,165.35,166.16,164.95,165.71,15948.0,159.41,160.1909,159.0243,159.757,15948.0
2021-07-23 11:00:00,165.82,166.85,165.82,166.47,11807.0,159.8631,160.8561,159.8631,160.4897,11807.0
2021-07-23 11:30:00,166.51,166.67,165.76,165.78,6522.0,160.5283,160.6826,159.8052,159.8245,6522.0
2021-07-23 12:00:00,165.81,166.41,165.73,165.88,12441.0,159.8535,160.4319,159.7763,159.9209,12441.0
2021-07-23 12:30:00,165.87,166.55,165.77,166.55,16486.0,159.9113,160.5669,159.8149,160.5669,16486.0
2021-07-23 13:00:00,166.56,166.74,166.29,166.52,14209.0,160.5765,160.75,160.3162,160.5379,14209.0
2021-07-23 13:30:00,166.53,166.92,166.29,166.92,6295.0,160.5476,160.9236,160.3162,160.9236,6295.0
2021-07-23 14:00:00,166.68,166.92,166.56,166.78,11207.0,160.6922,160.9236,160.5765,160.7886,11207.0
2021-07-23 14:30:00,166.8,167.03,166.79,166.98,12930.0,160.8079,161.0296,160.7982,160.9814,12930.0
2021-07-23 15:00:00,167.1,167.16,166.73,167.16,19320.0,161.0971,161.155,160.7404,161.155,19320.0
2021-07-23 15:30:00,167.21,167.67,167.1,167.41,76171.0,161.2032,161.6466,161.0971,161.396,76171.0
2021-07-26 09:30:00,167.13,168.49,166.84,167.19,18587.0,161.126,162.4372,160.8464,161.1839,18587.0
2021-07-26 10:00:00,167.1,167.15,165.42,165.97,17665.0,161.0971,161.1453,159.4775,160.0077,17665.0
2021-07-26 10:30:00,165.87,166.3,165.26,165.78,14517.0,159.9113,160.3258,159.3232,159.8245,14517.0
2021-07-26 11:00:00,165.8,166.33,165.73,165.99,8527.0,159.8438,160.3548,159.7763,160.027,8527.0
2021-07-26 11:30:00,166.04,166.22,165.66,165.81,10632.0,160.0752,160.2487,159.7088,159.8535,10632.0
2021-07-26 12:00:00,165.83,165.9,165.6,165.75,13044.0,159.8727,159.9402,159.651,159.7956,13044.0
2021-07-26 12:30:00,165.75,165.96,165.47,165.52,10396.0,159.7956,159.9981,159.5257,159.5739,10396.0
2021-07-26 13:00:00,165.57,165.71,165.4,165.44,4485.0,159.6221,159.757,159.4582,159.4967,4485.0
2021-07-26 13:30:00,165.49,165.91,165.29,165.91,5716.0,159.5449,159.9499,159.3521,159.9499,5716.0
2021-07-26 14:00:00,165.82,165.82,165.45,165.55,7182.0,159.8631,159.8631,159.5064,159.6028,7182.0
2021-07-26 14:30:00,165.54,165.94,165.49,165.65,21999.0,159.5932,159.9788,159.5449,159.6992,21999.0
2021-07-26 15:00:00,165.74,165.85,165.52,165.75,10101.0,159.786,159.892,159.5739,159.7956,10101.0
2021-07-26 15:30:00,165.76,165.76,165.27,165.59,69975.0,159.8052,159.8052,159.3328,159.6414,69975.0
2021-07-27 09:30:00,165.04,166.28,164.07,165.74,14600.0,159.1111,160.3066,158.176,159.786,14600.0
2021-07-27 10:00:00,165.89,166.14,165.29,165.61,20194.0,159.9306,160.1716,159.3521,159.6606,20194.0
2021-07-27 10:30:00,165.63,166.22,165.51,165.81,18128.0,159.6799,160.2487,159.5642,159.8535,18128.0
2021-07-27 11:00:00,165.79,166.1,165.4,165.62,8972.0,159.8342,160.133,159.4582,159.6703,8972.0
2021-07-27 11:30:00,165.63,165.63,164.92,165.1,9863.0,159.6799,159.6799,158.9954,159.169,9863.0
2021-07-27 12:00:00,164.84,165.0,164.41,164.78,10126.0,158.9183,159.0725,158.5037,158.8605,10126.0
2021-07-27 12:30:00,164.77,165.03,164.67,164.73,8710.0,158.8508,159.1015,158.7544,158.8122,8710.0
2021-07-27 13:00:00,164.73,164.84,164.53,164.74,11273.0,158.8122,158.9183,158.6194,158.8219,11273.0
2021-07-27 13:30:00,164.71,165.09,164.65,164.84,7402.0,158.793,159.1593,158.7351,158.9183,7402.0
2021-07-27 14:00:00,164.82,165.45,164.82,165.28,6906.0,158.899,159.5064,158.899,159.3425,6906.0
2021-07-27 14:30:00,165.24,165.41,165.1,165.33,7484.0,159.3039,159.4678,159.169,159.3907,7484.0
2021-07-27 15:00:00,165.28,165.39,164.73,165.03,13367.0,159.3425,159.4485,158.8122,159.1015,13367.0
2021-07-27 15:30:00,164.95,165.41,164.78,165.41,41894.0,159.0243,159.4678,158.8605,159.4678,41894.0
2021-07-28 09:30:00,165.91,165.91,163.99,164.31,8243.0,159.9499,159.9499,158.0988,158.4073,8243.0
2021-07-28 10:00:00,164.41,164.41,162.6,163.35,7713.0,158.5037,158.5037,156.7588,157.4818,7713.0
2021-07-28 10:30:00,163.3,163.9,162.97,163.81,7987.0,157.4336,158.0121,157.1155,157.9253,7987.0
2021-07-28 11:00:00,163.87,164.04,163.7,163.78,7141.0,157.9831,158.147,157.8193,157.8964,7141.0
2021-07-28 11:30:00,163.74,164.46,163.43,164.28,10572.0,157.8578,158.5519,157.5589,158.3784,10572.0
2021-07-28 12:00:00,164.31,164.43,163.5,163.58,16076.0,158.4073,158.523,157.6264,157.7036,16076.0
2021-07-28 12:30:00,163.47,163.67,163.2,163.45,12854.0,157.5975,157.7903,157.3372,157.5782,12854.0
2021-07-28 13:00:00,163.57,163.77,163.4,163.45,9343.0,157.6939,157.8867,157.53,157.5782,9343.0
2021-07-28 13:30:00,163.45,163.71,163.3,163.66,34134.0,157.5782,157.8289,157.4336,157.7807,34134.0
2021-07-28 14:00:00,163.53,164.1,163.43,163.97,8637.0,157.6554,158.2049,157.5589,158.0796,8637.0
2021-07-28 14:30:00,163.91,164.65,163.75,164.32,11788.0,158.0217,158.7351,157.8675,158.417,11788.0
2021-07-28 15:00:00,164.39,164.52,164.1,164.33,13582.0,158.4845,158.6098,158.2049,158.4266,13582.0
2021-07-28 15:30:00,164.33,164.82,164.32,164.5,50126.0,158.4266,158.899,158.417,158.5905,50126.0
2021-07-29 09:30:00,165.57,166.5,165.26,166.09,14928.0,159.6221,160.5187,159.3232,160.1234,14928.0
2021-07-29 10:00:00,166.1,166.74,165.89,166.62,13752.0,160.133,160.75,159.9306,160.6344,13752.0
2021-07-29 10:30:00,166.56,167.25,166.56,167.04,7677.0,160.5765,161.2417,160.5765,161.0393,7677.0
2021-07-29 11:00:00,167.04,167.24,166.71,166.71,11032.0,161.0393,161.2321,160.7211,160.7211,11032.0
2021-07-29 11:30:00,166.68,167.25,166.66,166.94,9148.0,160.6922,161.2417,160.6729,160.9429,9148.0
2021-07-29 12:00:00,167.01,167.12,166.8,167.03,6339.0,161.0103,161.1164,160.8079,161.0296,6339.0
2021-07-29 12:30:00,166.93,167.16,166.89,167.12,4596.0,160.9332,161.155,160.8947,161.1164,4596.0
2021-07-29 13:00:00,167.16,167.39,166.87,167.39,8566.0,161.155,161.3767,160.8754,161.3767,8566.0
2021-07-29 13:30:00,167.43,167.71,167.22,167.52,6717.0,161.4153,161.6852,161.2128,161.502,6717.0
2021-07-29 14:00:00,167.53,167.75,167.28,167.28,7197.0,161.5117,161.7238,161.2706,161.2706,7197.0
2021-07-29 14:30:00,167.25,167.45,167.04,167.29,14711.0,161.2417,161.4345,161.0393,161.2803,14711.0
2021-07-29 15:00:00,167.33,167.44,166.98,167.43,9803.0,161.3188,161.4249,160.9814,161.4153,9803.0
2021-07-29 15:30:00,167.43,167.56,167.25,167.41,47652.0,161.4153,161.5406,161.2417,161.396,47652.0
2021-07-30 09:30:00,167.04,167.33,165.9,167.09,17458.0,161.0393,161.3188,159.9402,161.0875,17458.0
2021-07-30 10:00:00,166.87,168.01,166.42,167.84,13346.0,160.8754,161.9744,160.4415,161.8105,13346.0
2021-07-30 10:30:00,167.89,168.52,167.82,168.03,9609.0,161.8587,162.4661,161.7912,161.9937,9609.0
2021-07-30 11:00:00,167.97,168.92,167.79,168.75,19558.0,161.9359,162.8517,161.7623,162.6878,19558.0
2021-07-30 11:30:00,168.71,169.17,168.4,168.78,26629.0,162.6493,163.0927,162.3504,162.7168,26629.0
2021-07-30 12:00:00,168.78,169.15,168.61,168.76,12958.0,162.7168,163.0735,162.5529,162.6975,12958.0
2021-07-30 12:30:00,168.78,168.78,168.32,168.47,10796.0,162.7168,162.7168,162.2733,162.4179,10796.0
2021-07-30 13:00:00,168.56,168.6,168.2,168.49,8326.0,162.5047,162.5432,162.1576,162.4372,8326.0
2021-07-30 13:30:00,168.6,168.88,168.53,168.73,12193.0,162.5432,162.8132,162.4757,162.6686,12193.0
2021-07-30 14:00:00,168.77,168.77,168.4,168.58,16001.0,162.7071,162.7071,162.3504,162.5239,16001.0
2021-07-30 14:30:00,168.55,168.89,168.38,168.77,9602.0,162.495,162.8228,162.3311,162.7071,9602.0
2021-07-30 15:00:00,168.77,169.02,168.51,168.63,11508.0,162.7071,162.9481,162.4565,162.5721,11508.0
2021-07-30 15:30:00,168.73,169.12,167.97,168.5,69135.0,162.6686,163.0445,161.9359,162.4468,69135.0
2021-08-02 09:30:00,168.63,169.75,168.0,168.24,15313.0,162.5721,163.6519,161.9648,162.1962,15313.0
2021-08-02 10:00:00,168.17,170.21,167.97,169.78,18262.0,162.1287,164.0954,161.9359,163.6808,18262.0
2021-08-02 10:30:00,169.83,169.91,169.36,169.5,11712.0,163.729,163.8062,163.2759,163.4109,11712.0
2021-08-02 11:00:00,169.5,169.81,169.15,169.48,19489.0,163.4109,163.7098,163.0735,163.3916,19489.0
2021-08-02 11:30:00,169.41,169.76,167.95,168.09,20980.0,163.3241,163.6616,161.9166,162.0515,20980.0
2021-08-02 12:00:00,167.98,168.01,167.66,167.9,9347.0,161.9455,161.9744,161.637,161.8684,9347.0
2021-08-02 12:30:00,167.87,168.36,167.79,168.19,5067.0,161.8394,162.3118,161.7623,162.148,5067.0
2021-08-02 13:00:00,168.17,168.56,168.09,168.47,5445.0,162.1287,162.5047,162.0515,162.4179,5445.0
2021-08-02 13:30:00,168.53,168.53,168.12,168.37,8580.0,162.4757,162.4757,162.0805,162.3215,8580.0
2021-08-02 14:00:00,168.45,168.82,168.36,168.52,6600.0,162.3986,162.7553,162.3118,162.4661,6600.0
2021-08-02 14:30:00,168.47,168.72,168.36,168.55,6089.0,162.4179,162.6589,162.3118,162.495,6089.0
2021-08-02 15:00:00,168.55,168.56,168.12,168.19,8795.0,162.495,162.5047,162.0805,162.148,8795.0
2021-08-02 15:30:00,168.31,168.38,167.34,167.34,54343.0,162.2636,162.3311,161.3285,161.3285,54343.0
2021-08-03 09:30:00,167.84,167.84,166.66,167.34,9269.0,161.8105,161.8105,160.6729,161.3285,9269.0
2021-08-03 10:00:00,167.3,169.53,167.2,169.38,14186.0,161.2899,163.4398,161.1935,163.2952,14186.0
2021-08-03 10:30:00,169.55,171.11,169.55,170.78,24009.0,163.4591,164.9631,163.4591,164.6449,24009.0
2021-08-03 11:00:00,170.75,171.37,170.55,171.04,20859.0,164.616,165.2137,164.4232,164.8956,20859.0
2021-08-03 11:30:00,171.03,171.43,170.93,171.23,9699.0,164.8859,165.2716,164.7895,165.0787,9699.0
2021-08-03 12:00:00,171.24,171.51,170.89,171.0,7695.0,165.0884,165.3487,164.751,164.857,7695.0
2021-08-03 12:30:00,170.97,171.36,170.79,170.82,13841.0,164.8281,165.2041,164.6545,164.6835,13841.0
2021-08-03 13:00:00,170.83,171.05,170.6,170.78,7012.0,164.6931,164.9052,164.4714,164.6449,7012.0
2021-08-03 13:30:00,170.58,170.85,170.42,170.82,9742.0,164.4521,164.7124,164.2978,164.6835,9742.0
2021-08-03 14:00:00,170.8,171.4,170.79,171.05,8712.0,164.6642,165.2426,164.6545,164.9052,8712.0
2021-08-03 14:30:00,170.99,171.03,170.72,170.85,6672.0,164.8474,164.8859,164.5871,164.7124,6672.0
2021-08-03 15:00:00,170.88,171.24,170.75,171.24,13041.0,164.7413,165.0884,164.616,165.0884,13041.0
2021-08-03 15:30:00,171.2,171.28,170.82,171.25,67202.0,165.0498,165.1269,164.6835,165.098,67202.0
2021-08-04 09:30:00,170.5,170.5,168.93,169.4,11137.0,164.375,164.375,162.8614,163.3145,11137.0
2021-08-04 10:00:00,169.58,170.36,169.05,169.22,6800.0,163.488,164.24,162.9771,163.1409,6800.0
2021-08-04 10:30:00,169.04,169.39,168.59,168.95,7468.0,162.9674,163.3048,162.5336,162.8806,7468.0
2021-08-04 11:00:00,168.85,169.05,168.19,168.5,8737.0,162.7842,162.9771,162.148,162.4468,8737.0
2021-08-04 11:30:00,168.6,168.66,167.8,168.05,11605.0,162.5432,162.6011,161.772,162.013,11605.0
2021-08-04 12:00:00,168.06,168.61,167.98,168.17,8737.0,162.0226,162.5529,161.9455,162.1287,8737.0
2021-08-04 12:30:00,168.2,168.85,168.11,168.73,9941.0,162.1576,162.7842,162.0708,162.6686,9941.0
2021-08-04 13:00:00,168.83,169.05,168.68,168.71,9132.0,162.765,162.9771,162.6203,162.6493,9132.0
2021-08-04 13:30:00,168.73,168.87,168.38,168.8,17554.0,162.6686,162.8035,162.3311,162.736,17554.0
2021-08-04 14:00:00,168.81,168.81,168.2,168.34,12863.0,162.7457,162.7457,162.1576,162.2926,12863.0
2021-08-04 14:30:00,168.22,168.35,167.58,167.84,17400.0,162.1769,162.3022,161.5599,161.8105,17400.0
2021-08-04 15:00:00,167.8,168.31,167.67,168.17,17147.0,161.772,162.2636,161.6466,162.1287,17147.0
2021-08-04 15:30:00,168.19,168.19,167.47,167.5,68889.0,162.148,162.148,161.4538,161.4827,68889.0
2021-08-05 09:30:00,167.65,168.51,167.62,167.93,19026.0,161.9179,162.7485,161.889,162.1884,19026.0
2021-08-05 10:00:00,167.98,168.39,166.15,166.15,12286.0,162.2366,162.6326,160.4692,160.4692,12286.0
2021-08-05 10:30:00,166.12,167.16,165.82,166.98,11211.0,160.4402,161.4447,160.1505,161.2708,11211.0
2021-08-05 11:00:00,166.87,167.44,166.73,167.44,13663.0,161.1646,161.7151,161.0294,161.7151,13663.0
2021-08-05 11:30:00,167.49,167.87,166.96,167.1,8302.0,161.7634,162.1304,161.2515,161.3867,8302.0
2021-08-05 12:00:00,167.1,167.35,166.97,167.14,6098.0,161.3867,161.6282,161.2612,161.4254,6098.0
2021-08-05 12:30:00,167.22,167.22,166.24,166.5,8123.0,161.5026,161.5026,160.5561,160.8072,8123.0
2021-08-05 13:00:00,166.53,166.6,166.31,166.5,5739.0,160.8362,160.9038,160.6237,160.8072,5739.0
2021-08-05 13:30:00,166.39,166.59,166.13,166.59,7758.0,160.701,160.8942,160.4499,160.8942,7758.0
2021-08-05 14:00:00,166.6,166.69,165.92,166.26,29916.0,160.9038,160.9907,160.2471,160.5755,29916.0
2021-08-05 14:30:00,166.27,166.41,165.88,166.26,22969.0,160.5851,160.7203,160.2084,160.5755,22969.0
2021-08-05 15:00:00,166.29,166.52,165.82,166.25,14200.0,160.6044,160.8266,160.1505,160.5658,14200.0
2021-08-05 15:30:00,166.25,166.96,166.18,166.82,52731.0,160.5658,161.2515,160.4982,161.1163,52731.0
2021-08-06 09:30:00,167.12,168.43,166.17,166.51,19895.0,161.406,162.6713,160.4885,160.8169,19895.0
2021-08-06 10:00:00,166.46,167.69,166.16,167.68,16321.0,160.7686,161.9566,160.4789,161.9469,16321.0
2021-08-06 10:30:00,167.4,167.54,166.52,166.78,10301.0,161.6765,161.8117,160.8266,161.0777,10301.0
2021-08-06 11:00:00,166.93,167.39,166.58,166.7,20974.0,161.2225,161.6668,160.8845,161.0004,20974.0
2021-08-06 11:30:00,166.61,167.02,166.48,166.92,10752.0,160.9135,161.3095,160.7879,161.2129,10752.0
2021-08-06 12:00:00,166.91,167.04,166.66,166.66,9441.0,161.2032,161.3288,160.9618,160.9618,9441.0
2021-08-06 12:30:00,166.63,167.09,166.59,167.09,8599.0,160.9328,161.3771,160.8942,161.3771,8599.0
2021-08-06 13:00:00,167.0,167.06,166.57,166.75,6466.0,161.2901,161.3481,160.8749,161.0487,6466.0
2021-08-06 13:30:00,166.76,166.93,166.6,166.93,7998.0,161.0584,161.2225,160.9038,161.2225,7998.0
2021-08-06 14:00:00,166.91,167.14,166.9,167.03,10704.0,161.2032,161.4254,161.1936,161.3191,10704.0
2021-08-06 14:30:00,167.0,167.0,166.39,166.46,10018.0,161.2901,161.2901,160.701,160.7686,10018.0
2021-08-06 15:00:00,166.45,166.73,166.36,166.65,10042.0,160.759,161.0294,160.672,160.9521,10042.0
2021-08-06 15:30:00,166.7,167.15,166.7,167.04,54952.0,161.0004,161.435,161.0004,161.3288,54952.0
2021-08-09 09:30:00,166.22,166.71,165.43,166.12,13375.0,160.5368,161.0101,159.7738,160.4402,13375.0
2021-08-09 10:00:00,166.02,166.58,165.2,165.89,13038.0,160.3437,160.8845,159.5517,160.2181,13038.0
2021-08-09 10:30:00,165.9,166.22,165.59,165.87,9592.0,160.2278,160.5368,159.9284,160.1988,9592.0
2021-08-09 11:00:00,165.63,165.83,165.07,165.18,9711.0,159.967,160.1602,159.4261,159.5324,9711.0
2021-08-09 11:30:00,165.29,165.92,165.29,165.79,6538.0,159.6386,160.2471,159.6386,160.1215,6538.0
2021-08-09 12:00:00,165.68,165.94,165.43,165.86,7246.0,160.0153,160.2664,159.7738,160.1891,7246.0
2021-08-09 12:30:00,165.84,165.84,165.19,165.71,5311.0,160.1698,160.1698,159.542,160.0443,5311.0
2021-08-09 13:00:00,165.74,165.76,165.33,165.64,7640.0,160.0732,160.0925,159.6772,159.9766,7640.0
2021-08-09 13:30:00,165.49,165.67,165.15,165.39,6630.0,159.8318,160.0056,159.5034,159.7352,6630.0
2021-08-09 14:00:00,165.47,165.57,165.17,165.52,7671.0,159.8125,159.909,159.5227,159.8608,7671.0
2021-08-09 14:30:00,165.48,165.86,165.46,165.57,12837.0,159.8221,160.1891,159.8028,159.909,12837.0
2021-08-09 15:00:00,165.62,165.92,165.62,165.78,9918.0,159.9573,160.2471,159.9573,160.1119,9918.0
2021-08-09 15:30:00,165.81,166.08,165.3,165.37,31039.0,160.1408,160.4016,159.6483,159.7159,31039.0
2021-08-10 09:30:00,165.5,165.83,164.29,165.83,23570.0,159.8414,160.1602,158.6728,160.1602,23570.0
2021-08-10 10:00:00,165.87,167.04,165.51,166.63,12121.0,160.1988,161.3288,159.8511,160.9328,12121.0
2021-08-10 10:30:00,166.75,167.25,166.44,166.88,13325.0,161.0487,161.5316,160.7493,161.1743,13325.0
2021-08-10 11:00:00,166.81,167.94,166.47,167.49,20568.0,161.1066,162.198,160.7783,161.7634,20568.0
2021-08-10 11:30:00,167.53,167.84,167.14,167.62,11759.0,161.802,162.1014,161.4254,161.889,11759.0
2021-08-10 12:00:00,167.54,167.54,166.71,166.83,8733.0,161.8117,161.8117,161.0101,161.126,8733.0
2021-08-10 12:30:00,166.83,166.83,166.43,166.55,7124.0,161.126,161.126,160.7396,160.8555,7124.0
2021-08-10 13:00:00,166.61,167.15,166.56,167.15,4173.0,160.9135,161.435,160.8652,161.435,4173.0
2021-08-10 13:30:00,167.1,167.1,166.38,166.7,7261.0,161.3867,161.3867,160.6913,161.0004,7261.0
2021-08-10 14:00:00,166.63,166.9,166.51,166.89,6932.0,160.9328,161.1936,160.8169,161.1839,6932.0
2021-08-10 14:30:00,166.82,167.46,166.79,167.41,14206.0,161.1163,161.7344,161.0873,161.6861,14206.0
2021-08-10 15:00:00,167.4,167.4,167.01,167.02,9993.0,161.6765,161.6765,161.2998,161.3095,9993.0
2021-08-10 15:30:00,167.08,167.28,166.86,167.03,39487.0,161.3674,161.5606,161.1549,161.3191,39487.0
2021-08-11 09:30:00,167.0,168.31,166.46,168.3,9759.0,161.2901,162.5554,160.7686,162.5457,9759.0
2021-08-11 10:00:00,168.55,171.21,168.55,170.3,29958.0,162.7872,165.3562,162.7872,164.4773,29958.0
2021-08-11 10:30:00,170.08,171.2,169.84,171.02,15119.0,164.2648,165.3465,164.033,165.1727,15119.0
2021-08-11 11:00:00,171.07,171.66,171.02,171.09,13163.0,165.221,165.7908,165.1727,165.2403,13163.0
2021-08-11 11:30:00,171.12,171.37,170.7,171.04,8155.0,165.2693,165.5107,164.8636,165.192,8155.0
2021-08-11 12:00:00,170.99,171.46,170.85,170.92,10799.0,165.1437,165.5977,165.0085,165.0761,10799.0
2021-08-11 12:30:00,170.92,171.07,170.75,171.01,5032.0,165.0761,165.221,164.9119,165.163,5032.0
2021-08-11 13:00:00,170.96,171.46,170.75,171.33,10093.0,165.1148,165.5977,164.9119,165.4721,10093.0
2021-08-11 13:30:00,171.35,171.92,171.34,171.67,9723.0,165.4914,166.0419,165.4818,165.8005,9723.0
2021-08-11 14:00:00,171.7,172.34,171.68,172.15,16109.0,165.8295,166.4476,165.8101,166.2641,16109.0
2021-08-11 14:30:00,172.17,172.33,171.89,172.15,16740.0,166.2834,166.4379,166.013,166.2641,16740.0
2021-08-11 15:00:00,172.18,172.67,172.13,172.21,22845.0,166.293,166.7663,166.2448,166.322,22845.0
2021-08-11 15:30:00,172.25,172.77,172.19,172.77,65697.0,166.3606,166.8629,166.3027,166.8629,65697.0
2021-08-12 09:30:00,173.35,174.44,172.58,174.05,19798.0,167.423,168.4758,166.6794,168.0991,19798.0
2021-08-12 10:00:00,173.91,173.91,173.19,173.46,9145.0,167.9639,167.9639,167.2685,167.5293,9145.0
2021-08-12 10:30:00,173.41,173.5,172.57,172.83,8131.0,167.481,167.5679,166.6697,166.9208,8131.0
2021-08-12 11:00:00,172.84,173.26,172.46,173.0,4820.0,166.9305,167.3361,166.5635,167.085,4820.0
2021-08-12 11:30:00,172.9,173.13,172.54,172.92,22473.0,166.9884,167.2106,166.6407,167.0077,22473.0
2021-08-12 12:00:00,173.03,173.27,172.86,173.27,8195.0,167.114,167.3458,166.9498,167.3458,8195.0
2021-08-12 12:30:00,173.28,173.95,173.27,173.72,8173.0,167.3554,168.0025,167.3458,167.7804,8173.0
2021-08-12 13:00:00,173.61,173.74,173.44,173.73,12077.0,167.6741,167.7997,167.51,167.79,12077.0
2021-08-12 13:30:00,173.72,173.79,173.49,173.67,7035.0,167.7804,167.848,167.5583,167.7321,7035.0
2021-08-12 14:00:00,173.66,173.79,173.34,173.71,7235.0,167.7224,167.848,167.4134,167.7707,7235.0
2021-08-12 14:30:00,173.79,173.88,173.23,173.23,10422.0,167.848,167.9349,167.3071,167.3071,10422.0
2021-08-12 15:00:00,173.24,173.63,173.23,173.42,8046.0,167.3168,167.6935,167.3071,167.4906,8046.0
2021-08-12 15:30:00,173.5,173.64,173.04,173.15,30834.0,167.5679,167.7031,167.1236,167.2299,30834.0
2021-08-13 09:30:00,173.19,174.4,172.27,173.97,18989.0,167.2685,168.4371,166.38,168.0218,18989.0
2021-08-13 10:00:00,173.97,174.13,173.39,173.61,13720.0,168.0218,168.1764,167.4617,167.6741,13720.0
2021-08-13 10:30:00,173.76,174.42,173.76,174.14,15497.0,167.819,168.4565,167.819,168.186,15497.0
2021-08-13 11:00:00,174.21,174.83,174.14,174.79,7033.0,168.2536,168.8524,168.186,168.8138,7033.0
2021-08-13 11:30:00,174.93,175.42,174.62,174.69,18575.0,168.949,169.4223,168.6496,168.7172,18575.0
2021-08-13 12:00:00,174.72,174.75,174.26,174.47,25004.0,168.7462,168.7752,168.3019,168.5047,25004.0
2021-08-13 12:30:00,174.5,175.08,174.46,174.96,11121.0,168.5337,169.0939,168.4951,168.978,11121.0
2021-08-13 13:00:00,174.89,174.98,174.68,174.94,5562.0,168.9104,168.9973,168.7076,168.9587,5562.0
2021-08-13 13:30:00,174.91,175.53,174.9,175.47,6329.0,168.9297,169.5285,168.92,169.4706,6329.0
2021-08-13 14:00:00,175.48,175.88,175.44,175.88,7832.0,169.4802,169.8665,169.4416,169.8665,7832.0
2021-08-13 14:30:00,175.8,176.04,175.7,175.82,12292.0,169.7893,170.0211,169.6927,169.8086,12292.0
2021-08-13 15:00:00,175.94,176.18,175.8,175.97,11553.0,169.9245,170.1563,169.7893,169.9535,11553.0
2021-08-13 15:30:00,176.02,176.26,175.44,175.66,40002.0,170.0017,170.2335,169.4416,169.6541,40002.0
2021-08-16 09:30:00,175.0,175.27,172.84,173.89,38842.0,169.0166,169.2774,166.9305,167.9446,38842.0
2021-08-16 10:00:00,173.87,174.89,173.71,174.37,16442.0,167.9253,168.9104,167.7707,168.4082,16442.0
2021-08-16 10:30:00,174.5,174.97,174.04,174.27,22829.0,168.5337,168.9876,168.0894,168.3116,22829.0
2021-08-16 11:00:00,174.32,175.23,174.21,175.16,24825.0,168.3599,169.2388,168.2536,169.1712,24825.0
2021-08-16 11:30:00,175.34,175.53,175.12,175.34,15734.0,169.345,169.5285,169.1325,169.345,15734.0
2021-08-16 12:00:00,175.44,175.44,174.9,175.0,19520.0,169.4416,169.4416,168.92,169.0166,19520.0
2021-08-16 12:30:00,174.97,175.36,174.97,175.18,10565.0,168.9876,169.3643,168.9876,169.1905,10565.0
2021-08-16 13:00:00,175.03,175.28,174.9,175.08,11569.0,169.0456,169.2871,168.92,169.0939,11569.0
2021-08-16 13:30:00,175.17,175.17,174.61,174.9,9117.0,169.1808,169.1808,168.64,168.92,9117.0
2021-08-16 14:00:00,174.9,175.13,174.89,175.02,11880.0,168.92,169.1422,168.9104,169.0359,11880.0
2021-08-16 14:30:00,175.02,175.77,175.01,175.61,13496.0,169.0359,169.7603,169.0263,169.6058,13496.0
2021-08-16 15:00:00,175.6,175.86,175.55,175.79,10453.0,169.5961,169.8472,169.5478,169.7796,10453.0
2021-08-16 15:30:00,175.81,176.93,175.81,176.92,60812.0,169.7989,170.8806,169.7989,170.871,60812.0
2021-08-17 09:30:00,175.7,175.7,173.56,173.56,21556.0,169.6927,169.6927,167.6259,167.6259,21556.0
2021-08-17 10:00:00,173.35,174.57,172.79,173.35,19195.0,167.423,168.6013,166.8822,167.423,19195.0
2021-08-17 10:30:00,173.29,173.44,172.49,173.21,4959.0,167.3651,167.51,166.5924,167.2878,4959.0
2021-08-17 11:00:00,173.43,174.36,173.23,174.14,13729.0,167.5003,168.3985,167.3071,168.186,13729.0
2021-08-17 11:30:00,174.03,174.65,174.03,174.15,12557.0,168.0798,168.6786,168.0798,168.1957,12557.0
2021-08-17 12:00:00,174.15,174.31,173.93,174.2,11260.0,168.1957,168.3502,167.9832,168.244,11260.0
2021-08-17 12:30:00,174.06,174.07,172.4,172.4,14934.0,168.1088,168.1184,166.5055,166.5055,14934.0
2021-08-17 13:00:00,172.34,173.2,172.34,173.2,19476.0,166.4476,167.2782,166.4476,167.2782,19476.0
2021-08-17 13:30:00,173.07,173.19,172.77,172.94,16804.0,167.1526,167.2685,166.8629,167.0271,16804.0
2021-08-17 14:00:00,173.04,173.68,173.04,173.49,11890.0,167.1236,167.7418,167.1236,167.5583,11890.0
2021-08-17 14:30:00,173.43,173.8,173.17,173.72,14400.0,167.5003,167.8577,167.2492,167.7804,14400.0
2021-08-17 15:00:00,173.72,174.35,173.72,174.35,14415.0,167.7804,168.3888,167.7804,168.3888,14415.0
2021-08-17 15:30:00,174.45,174.9,174.06,174.78,58008.0,168.4854,168.92,168.1088,168.8041,58008.0
2021-08-18 09:30:00,174.59,176.04,174.05,175.93,48779.0,168.6206,170.0211,168.0991,169.9148,48779.0
2021-08-18 10:00:00,175.83,176.25,175.25,175.25,13627.0,169.8182,170.2239,169.2581,169.2581,13627.0
2021-08-18 10:30:00,175.01,175.16,173.61,173.65,8624.0,169.0263,169.1712,167.6741,167.7128,8624.0
2021-08-18 11:00:00,173.63,173.63,171.57,172.12,42822.0,167.6935,167.6935,165.7039,166.2351,42822.0
2021-08-18 11:30:00,172.16,173.1,172.16,172.84,17633.0,166.2737,167.1816,166.2737,166.9305,17633.0
2021-08-18 12:00:00,172.91,173.45,172.91,173.45,12727.0,166.9981,167.5196,166.9981,167.5196,12727.0
2021-08-18 12:30:00,173.3,173.66,173.21,173.57,11707.0,167.3747,167.7224,167.2878,167.6355,11707.0
2021-08-18 13:00:00,173.58,174.0,173.4,173.49,10686.0,167.6452,168.0508,167.4713,167.5583,10686.0
2021-08-18 13:30:00,173.59,173.9,173.57,173.77,6572.0,167.6548,167.9542,167.6355,167.8287,6572.0
2021-08-18 14:00:00,173.81,174.25,173.67,174.16,21518.0,167.8673,168.2923,167.7321,168.2053,21518.0
2021-08-18 14:30:00,174.23,174.26,173.93,174.21,4507.0,168.273,168.3019,167.9832,168.2536,4507.0
2021-08-18 15:00:00,174.12,174.57,174.0,174.0,12215.0,168.1667,168.6013,168.0508,168.0508,12215.0
2021-08-18 15:30:00,173.96,174.24,173.25,173.25,71880.0,168.0122,168.2826,167.3265,167.3265,71880.0
2021-08-19 09:30:00,171.78,172.98,171.16,172.98,16637.0,165.9067,167.0657,165.3079,167.0657,16637.0
2021-08-19 10:00:00,172.86,173.44,172.66,172.77,6468.0,166.9498,167.51,166.7566,166.8629,6468.0
2021-08-19 10:30:00,172.6,172.72,171.7,172.69,7189.0,166.6987,166.8146,165.8295,166.7856,7189.0
2021-08-19 11:00:00,172.59,172.65,172.04,172.04,6100.0,166.689,166.747,166.1578,166.1578,6100.0
2021-08-19 11:30:00,172.09,172.84,171.89,172.81,5000.0,166.2061,166.9305,166.013,166.9015,5000.0
2021-08-19 12:00:00,172.72,172.72,172.31,172.58,1809.0,166.8146,166.8146,166.4186,166.6794,1809.0
2021-08-19 12:30:00,172.63,172.63,172.28,172.45,5935.0,166.7277,166.7277,166.3896,166.5538,5935.0
2021-08-19 13:00:00,172.3,172.31,170.94,170.99,10995.0,166.4089,166.4186,165.0954,165.1437,10995.0
2021-08-19 13:30:00,171.04,171.22,170.64,170.64,11639.0,165.192,165.3659,164.8057,164.8057,11639.0
2021-08-19 14:00:00,170.68,170.79,170.27,170.27,42790.0,164.8443,164.9506,164.4483,164.4483,42790.0
2021-08-19 14:30:00,170.27,170.88,170.05,170.63,26736.0,164.4483,165.0375,164.2359,164.796,26736.0
2021-08-19 15:00:00,170.72,171.63,170.61,171.54,26458.0,164.883,165.7618,164.7767,165.6749,26458.0
2021-08-19 15:30:00,171.75,171.99,171.23,171.42,37867.0,165.8777,166.1095,165.3755,165.559,37867.0
2021-08-20 09:30:00,171.99,173.14,171.2,171.92,11926.0,166.1095,167.2202,165.3465,166.0419,11926.0
2021-08-20 10:00:00,172.25,172.64,171.87,172.6,19566.0,166.3606,166.7373,165.9936,166.6987,19566.0
2021-08-20 10:30:00,172.6,173.26,172.4,172.93,6989.0,166.6987,167.3361,166.5055,167.0174,6989.0
2021-08-20 11:00:00,172.84,173.33,172.84,173.16,10267.0,166.9305,167.4037,166.9305,167.2395,10267.0
2021-08-20 11:30:00,173.25,173.73,173.25,173.73,2700.0,167.3265,167.79,167.3265,167.79,2700.0
2021-08-20 12:00:00,173.86,174.23,173.68,174.23,7920.0,167.9156,168.273,167.7418,168.273,7920.0
2021-08-20 12:30:00,174.27,174.57,174.24,174.49,2239.0,168.3116,168.6013,168.2826,168.5241,2239.0
2021-08-20 13:00:00,174.46,174.71,174.37,174.41,6418.0,168.4951,168.7365,168.4082,168.4468,6418.0
2021-08-20 13:30:00,174.47,174.67,174.15,174.3,4129.0,168.5047,168.6979,168.1957,168.3406,4129.0
2021-08-20 14:00:00,174.25,174.75,174.12,174.12,10056.0,168.2923,168.7752,168.1667,168.1667,10056.0
2021-08-20 14:30:00,174.19,174.21,173.95,174.21,6388.0,168.2343,168.2536,168.0025,168.2536,6388.0
2021-08-20 15:00:00,174.16,174.52,174.02,174.25,11035.0,168.2053,168.553,168.0701,168.2923,11035.0
2021-08-20 15:30:00,174.23,174.67,174.04,174.54,36637.0,168.273,168.6979,168.0894,168.5724,36637.0
2021-08-23 09:30:00,174.67,175.95,174.66,175.42,9715.0,168.6979,169.9341,168.6882,169.4223,9715.0
2021-08-23 10:00:00,175.17,176.43,174.98,176.3,11972.0,169.1808,170.3977,168.9973,170.2722,11972.0
2021-08-23 10:30:00,176.33,176.63,175.91,176.07,10906.0,170.3011,170.5909,169.8955,170.05,10906.0
2021-08-23 11:00:00,176.02,176.73,175.96,176.07,8604.0,170.0017,170.6875,169.9438,170.05,8604.0
2021-08-23 11:30:00,176.15,176.26,175.87,176.02,7368.0,170.1273,170.2335,169.8569,170.0017,7368.0
2021-08-23 12:00:00,176.13,176.24,175.91,176.07,9395.0,170.108,170.2142,169.8955,170.05,9395.0
2021-08-23 12:30:00,176.08,176.15,175.55,175.81,6044.0,170.0597,170.1273,169.5478,169.7989,6044.0
2021-08-23 13:00:00,175.8,175.81,175.04,175.26,6364.0,169.7893,169.7989,169.0553,169.2677,6364.0
2021-08-23 13:30:00,175.29,175.77,175.26,175.77,6315.0,169.2967,169.7603,169.2677,169.7603,6315.0
2021-08-23 14:00:00,175.76,175.81,175.43,175.44,7665.0,169.7506,169.7989,169.4319,169.4416,7665.0
2021-08-23 14:30:00,175.39,175.8,175.23,175.54,7955.0,169.3933,169.7893,169.2388,169.5382,7955.0
2021-08-23 15:00:00,175.52,175.72,175.23,175.58,29810.0,169.5188,169.712,169.2388,169.5768,29810.0
2021-08-23 15:30:00,175.58,175.62,174.81,174.94,35197.0,169.5768,169.6154,168.8331,168.9587,35197.0
2021-08-24 09:30:00,175.53,176.14,173.57,174.45,24690.0,169.5285,170.1176,167.6355,168.4854,24690.0
2021-08-24 10:00:00,174.46,174.76,173.47,174.09,25653.0,168.4951,168.7848,167.5389,168.1377,25653.0
2021-08-24 10:30:00,174.0,174.4,173.75,174.26,9787.0,168.0508,168.4371,167.8094,168.3019,9787.0
2021-08-24 11:00:00,174.28,174.33,173.87,174.12,11584.0,168.3212,168.3695,167.9253,168.1667,11584.0
2021-08-24 11:30:00,174.12,174.23,173.93,174.03,8312.0,168.1667,168.273,167.9832,168.0798,8312.0
2021-08-24 12:00:00,173.97,174.54,173.86,174.47,10490.0,168.0218,168.5724,167.9156,168.5047,10490.0
2021-08-24 12:30:00,174.46,174.62,174.29,174.42,5462.0,168.4951,168.6496,168.3309,168.4565,5462.0
2021-08-24 13:00:00,174.46,174.72,174.2,174.38,5708.0,168.4951,168.7462,168.244,168.4178,5708.0
2021-08-24 13:30:00,174.39,174.57,174.39,174.49,6521.0,168.4275,168.6013,168.4275,168.5241,6521.0
2021-08-24 14:00:00,174.52,174.79,174.33,174.36,8077.0,168.553,168.8138,168.3695,168.3985,8077.0
2021-08-24 14:30:00,174.39,174.46,174.18,174.32,6521.0,168.4275,168.4951,168.2247,168.3599,6521.0
2021-08-24 15:00:00,174.32,174.57,174.1,174.21,10513.0,168.3599,168.6013,168.1474,168.2536,10513.0
2021-08-24 15:30:00,174.14,174.57,173.92,174.08,53786.0,168.186,168.6013,167.9735,168.1281,53786.0
2021-08-25 09:30:00,174.0,174.95,173.84,173.89,12294.0,168.0508,168.9683,167.8963,167.9446,12294.0
2021-08-25 10:00:00,173.91,174.35,173.87,174.32,14039.0,167.9639,168.3888,167.9253,168.3599,14039.0
2021-08-25 10:30:00,174.23,174.63,173.98,174.39,10228.0,168.273,168.6593,168.0315,168.4275,10228.0
2021-08-25 11:00:00,174.53,174.67,174.2,174.43,6449.0,168.5627,168.6979,168.244,168.4661,6449.0
2021-08-25 11:30:00,174.59,175.22,174.48,175.22,4999.0,168.6206,169.2291,168.5144,169.2291,4999.0
2021-08-25 12:00:00,175.43,175.79,175.28,175.66,4511.0,169.4319,169.7796,169.2871,169.6541,4511.0
2021-08-25 12:30:00,175.57,175.69,175.36,175.36,2683.0,169.5671,169.683,169.3643,169.3643,2683.0
2021-08-25 13:00:00,175.36,175.81,175.35,175.81,4562.0,169.3643,169.7989,169.3547,169.7989,4562.0
2021-08-25 13:30:00,175.84,176.0,175.72,175.77,4700.0,169.8279,169.9824,169.712,169.7603,4700.0
2021-08-25 14:00:00,175.86,176.04,175.56,176.0,5600.0,169.8472,170.0211,169.5575,169.9824,5600.0
2021-08-25 14:30:00,175.94,176.01,175.76,175.76,4100.0,169.9245,169.9921,169.7506,169.7506,4100.0
2021-08-25 15:00:00,175.71,176.0,175.09,175.32,14604.0,169.7023,169.9824,169.1035,169.3257,14604.0
2021-08-25 15:30:00,175.37,175.74,175.06,175.15,26994.0,169.374,169.7313,169.0746,169.1615,26994.0
2021-08-26 09:30:00,175.21,175.81,174.25,175.53,7105.0,169.2194,169.7989,168.2923,169.5285,7105.0
2021-08-26 10:00:00,175.5,175.55,174.07,174.93,41134.0,169.4995,169.5478,168.1184,168.949,41134.0
2021-08-26 10:30:00,174.86,174.86,173.7,174.28,32008.0,168.8814,168.8814,167.7611,168.3212,32008.0
2021-08-26 11:00:00,174.3,174.65,174.1,174.34,4569.0,168.3406,168.6786,168.1474,168.3792,4569.0
2021-08-26 11:30:00,174.4,174.72,174.29,174.39,6615.0,168.4371,168.7462,168.3309,168.4275,6615.0
2021-08-26 12:00:00,174.36,174.98,174.36,174.37,10872.0,168.3985,168.9973,168.3985,168.4082,10872.0
2021-08-26 12:30:00,174.4,174.49,174.07,174.49,10021.0,168.4371,168.5241,168.1184,168.5241,10021.0
2021-08-26 13:00:00,174.46,174.62,174.32,174.39,7058.0,168.4951,168.6496,168.3599,168.4275,7058.0
2021-08-26 13:30:00,174.5,174.85,174.3,174.72,12038.0,168.5337,168.8718,168.3406,168.7462,12038.0
2021-08-26 14:00:00,174.72,174.81,174.27,174.48,7208.0,168.7462,168.8331,168.3116,168.5144,7208.0
2021-08-26 14:30:00,174.52,174.94,174.45,174.78,9655.0,168.553,168.9587,168.4854,168.8041,9655.0
2021-08-26 15:00:00,174.79,175.0,174.58,174.9,15829.0,168.8138,169.0166,168.611,168.92,15829.0
2021-08-26 15:30:00,174.86,175.22,174.69,174.92,49202.0,168.8814,169.2291,168.7172,168.9394,49202.0
2021-08-27 09:30:00,175.44,177.33,175.44,177.05,73726.0,169.4416,171.267,169.4416,170.9965,73726.0
2021-08-27 10:00:00,177.16,178.28,177.03,177.77,14247.0,171.1028,172.1845,170.9772,171.6919,14247.0
2021-08-27 10:30:00,177.78,177.88,176.44,177.88,13289.0,171.7016,171.7982,170.4074,171.7982,13289.0
2021-08-27 11:00:00,177.97,179.48,177.94,179.23,20004.0,171.8851,173.3434,171.8561,173.102,20004.0
2021-08-27 11:30:00,179.15,179.56,178.65,179.02,14708.0,173.0247,173.4207,172.5418,172.8992,14708.0
2021-08-27 12:00:00,178.96,179.38,178.62,179.38,9168.0,172.8412,173.2469,172.5129,173.2469,9168.0
2021-08-27 12:30:00,179.42,179.42,178.76,178.84,11804.0,173.2855,173.2855,172.6481,172.7253,11804.0
2021-08-27 13:00:00,178.8,179.69,178.8,179.64,14024.0,172.6867,173.5463,172.6867,173.498,14024.0
2021-08-27 13:30:00,179.56,179.81,179.48,179.69,10830.0,173.4207,173.6622,173.3434,173.5463,10830.0
2021-08-27 14:00:00,179.65,179.88,179.48,179.76,11066.0,173.5076,173.7298,173.3434,173.6139,11066.0
2021-08-27 14:30:00,179.69,179.86,179.31,179.59,21329.0,173.5463,173.7105,173.1793,173.4497,21329.0
2021-08-27 15:00:00,179.6,179.74,179.48,179.55,8404.0,173.4593,173.5946,173.3434,173.4111,8404.0
2021-08-27 15:30:00,179.6,179.88,179.34,179.64,48955.0,173.4593,173.7298,173.2082,173.498,48955.0
2021-08-30 09:30:00,179.41,180.69,179.17,180.56,20223.0,173.2758,174.5121,173.044,174.3865,20223.0
2021-08-30 10:00:00,180.52,181.01,179.75,181.01,23421.0,174.3479,174.8211,173.6042,174.8211,23421.0
2021-08-30 10:30:00,180.98,181.71,180.67,181.64,13580.0,174.7922,175.4972,174.4928,175.4296,13580.0
2021-08-30 11:00:00,181.59,181.89,181.09,181.17,10609.0,175.3813,175.671,174.8984,174.9757,10609.0
2021-08-30 11:30:00,181.23,181.9,181.21,181.9,10471.0,175.0336,175.6807,175.0143,175.6807,10471.0
2021-08-30 12:00:00,181.7,181.99,181.5,181.66,13887.0,175.4875,175.7676,175.2944,175.4489,13887.0
2021-08-30 12:30:00,181.68,182.12,181.5,182.1,13135.0,175.4682,175.8932,175.2944,175.8739,13135.0
2021-08-30 13:00:00,181.91,182.19,181.85,182.06,9181.0,175.6904,175.9608,175.6324,175.8352,9181.0
2021-08-30 13:30:00,182.09,182.1,181.87,182.03,11022.0,175.8642,175.8739,175.6517,175.8063,11022.0
2021-08-30 14:00:00,182.08,183.16,181.97,183.09,35051.0,175.8546,176.8976,175.7483,176.83,35051.0
2021-08-30 14:30:00,183.08,184.08,183.02,184.08,65281.0,176.8204,177.7862,176.7624,177.7862,65281.0
2021-08-30 15:00:00,184.08,184.38,183.47,183.56,68224.0,177.7862,178.0759,177.197,177.284,68224.0
2021-08-30 15:30:00,183.51,183.56,182.67,182.7,96649.0,177.2357,177.284,176.4244,176.4534,96649.0
2021-08-31 09:30:00,182.83,182.83,179.72,180.24,30492.0,176.5789,176.5789,173.5752,174.0775,30492.0
2021-08-31 10:00:00,180.3,181.35,179.25,179.42,26419.0,174.1354,175.1495,173.1213,173.2855,26419.0
2021-08-31 10:30:00,179.34,179.8,178.78,179.64,25778.0,173.2082,173.6525,172.6674,173.498,25778.0
2021-08-31 11:00:00,179.56,179.71,178.96,179.19,12705.0,173.4207,173.5656,172.8412,173.0634,12705.0
2021-08-31 11:30:00,179.28,179.41,178.96,179.19,11905.0,173.1503,173.2758,172.8412,173.0634,11905.0
2021-08-31 12:00:00,179.05,179.5,179.03,179.25,8879.0,172.9282,173.3628,172.9088,173.1213,8879.0
2021-08-31 12:30:00,179.27,179.36,179.08,179.28,6698.0,173.1406,173.2276,172.9571,173.1503,6698.0
2021-08-31 13:00:00,179.23,179.23,178.23,178.66,14490.0,173.102,173.102,172.1362,172.5515,14490.0
2021-08-31 13:30:00,178.63,178.95,178.22,178.73,11334.0,172.5225,172.8316,172.1265,172.6191,11334.0
2021-08-31 14:00:00,178.76,178.84,177.57,177.93,12035.0,172.6481,172.7253,171.4988,171.8464,12035.0
2021-08-31 14:30:00,177.87,178.03,177.46,177.72,22216.0,171.7885,171.943,171.3925,171.6436,22216.0
2021-08-31 15:00:00,177.74,177.86,177.14,177.24,35079.0,171.6629,171.7788,171.0835,171.18,35079.0
2021-08-31 15:30:00,177.31,177.95,176.74,177.4,179687.0,171.2476,171.8658,170.6971,171.3346,179687.0
2021-09-01 09:30:00,177.38,177.5,174.84,175.71,26910.0,171.3152,171.4311,168.8621,169.7023,26910.0
2021-09-01 10:00:00,175.63,176.23,175.34,176.21,16113.0,169.6251,170.2046,169.345,170.1853,16113.0
2021-09-01 10:30:00,176.31,177.56,176.26,177.56,11313.0,170.2818,171.4891,170.2335,171.4891,11313.0
2021-09-01 11:00:00,177.59,177.97,177.09,177.97,7942.0,171.5181,171.8851,171.0352,171.8851,7942.0
2021-09-01 11:30:00,177.94,178.31,177.64,178.31,9360.0,171.8561,172.2135,171.5664,172.2135,9360.0
2021-09-01 12:00:00,178.39,178.72,178.37,178.56,5782.0,172.2907,172.6094,172.2714,172.4549,5782.0
2021-09-01 12:30:00,178.64,179.04,178.62,179.02,5453.0,172.5322,172.9185,172.5129,172.8992,5453.0
2021-09-01 13:00:00,178.93,179.3,178.92,179.27,5264.0,172.8123,173.1696,172.8026,173.1406,5264.0
2021-09-01 13:30:00,179.25,179.35,179.02,179.17,10916.0,173.1213,173.2179,172.8992,173.044,10916.0
2021-09-01 14:00:00,179.18,179.37,179.09,179.33,7692.0,173.0537,173.2372,172.9668,173.1986,7692.0
2021-09-01 14:30:00,179.42,179.68,179.15,179.33,7991.0,173.2855,173.5366,173.0247,173.1986,7991.0
2021-09-01 15:00:00,179.32,179.32,178.85,178.92,10681.0,173.1889,173.1889,172.735,172.8026,10681.0
2021-09-01 15:30:00,178.95,179.3,178.89,179.2,44621.0,172.8316,173.1696,172.7736,173.073,44621.0
2021-09-02 09:30:00,180.04,181.81,179.85,181.56,17613.0,173.8843,175.5938,173.7008,175.3523,17613.0
2021-09-02 10:00:00,181.84,182.5,181.45,182.5,7091.0,175.6228,176.2602,175.2461,176.2602,7091.0
2021-09-02 10:30:00,182.79,183.12,181.54,181.64,11038.0,176.5403,176.859,175.333,175.4296,11038.0
2021-09-02 11:00:00,181.62,182.01,181.52,181.71,13150.0,175.4103,175.7869,175.3137,175.4972,13150.0
2021-09-02 11:30:00,181.71,182.04,181.64,181.96,10175.0,175.4972,175.8159,175.4296,175.7387,10175.0
2021-09-02 12:00:00,181.99,182.23,181.99,182.14,11727.0,175.7676,175.9994,175.7676,175.9125,11727.0
2021-09-02 12:30:00,182.16,182.26,181.99,182.11,18321.0,175.9318,176.0284,175.7676,175.8835,18321.0
2021-09-02 13:00:00,182.03,182.05,181.47,181.93,11096.0,175.8063,175.8256,175.2654,175.7097,11096.0
2021-09-02 13:30:00,182.05,182.17,181.7,182.09,4600.0,175.8256,175.9415,175.4875,175.8642,4600.0
2021-09-02 14:00:00,182.04,182.35,181.97,181.99,7152.0,175.8159,176.1153,175.7483,175.7676,7152.0
2021-09-02 14:30:00,182.07,182.17,181.79,182.17,10457.0,175.8449,175.9415,175.5745,175.9415,10457.0
2021-09-02 15:00:00,182.22,182.58,181.95,182.51,19100.0,175.9898,176.3375,175.729,176.2699,19100.0
2021-09-02 15:30:00,182.54,182.98,182.26,182.96,37927.0,176.2988,176.7238,176.0284,176.7045,37927.0
2021-09-03 09:30:00,182.6,182.91,181.23,181.6,37827.0,176.3568,176.6562,175.0336,175.391,37827.0
2021-09-03 10:00:00,181.69,183.03,181.5,183.03,13877.0,175.4779,176.7721,175.2944,176.7721,13877.0
2021-09-03 10:30:00,182.78,182.96,182.45,182.92,4167.0,176.5306,176.7045,176.2119,176.6658,4167.0
2021-09-03 11:00:00,182.83,183.66,182.83,183.37,29522.0,176.5789,177.3805,176.5789,177.1004,29522.0
2021-09-03 11:30:00,183.4,183.5,182.69,183.08,21226.0,177.1294,177.226,176.4437,176.8204,21226.0
2021-09-03 12:00:00,182.94,183.37,182.73,183.08,10995.0,176.6851,177.1004,176.4823,176.8204,10995.0
2021-09-03 12:30:00,183.03,183.35,182.88,183.27,11131.0,176.7721,177.0811,176.6272,177.0039,11131.0
2021-09-03 13:00:00,183.25,183.73,183.25,183.67,8774.0,176.9846,177.4481,176.9846,177.3902,8774.0
2021-09-03 13:30:00,183.68,183.74,183.1,183.17,13475.0,177.3998,177.4578,176.8397,176.9073,13475.0
2021-09-03 14:00:00,183.11,183.29,182.47,182.54,15393.0,176.8493,177.0232,176.2312,176.2988,15393.0
2021-09-03 14:30:00,182.53,182.78,182.16,182.17,18611.0,176.2892,176.5306,175.9318,175.9415,18611.0
2021-09-03 15:00:00,182.17,182.29,181.73,181.93,18202.0,175.9415,176.0574,175.5165,175.7097,18202.0
2021-09-03 15:30:00,181.94,181.94,180.82,181.13,50819.0,175.7193,175.7193,174.6376,174.937,50819.0
2021-09-07 09:30:00,181.14,182.18,180.31,181.52,16339.0,174.9467,175.9511,174.1451,175.3137,16339.0
2021-09-07 10:00:00,181.48,181.6,180.14,180.17,9106.0,175.2751,175.391,173.9809,174.0099,9106.0
2021-09-07 10:30:00,180.1,180.72,179.83,180.34,10269.0,173.9423,174.5411,173.6815,174.174,10269.0
2021-09-07 11:00:00,180.28,180.48,179.86,179.9,12574.0,174.1161,174.3093,173.7105,173.7491,12574.0
2021-09-07 11:30:00,180.05,180.39,179.81,179.99,15649.0,173.894,174.2223,173.6622,173.836,15649.0
2021-09-07 12:00:00,180.02,180.23,179.87,180.0,24152.0,173.865,174.0678,173.7201,173.8457,24152.0
2021-09-07 12:30:00,180.05,180.7,180.05,180.7,8300.0,173.894,174.5217,173.894,174.5217,8300.0
2021-09-07 13:00:00,180.89,180.9,180.49,180.52,10153.0,174.7052,174.7149,174.3189,174.3479,10153.0
2021-09-07 13:30:00,180.46,180.88,180.46,180.73,9807.0,174.2899,174.6956,174.2899,174.5507,9807.0
2021-09-07 14:00:00,180.66,180.79,180.28,180.38,7446.0,174.4831,174.6087,174.1161,174.2127,7446.0
2021-09-07 14:30:00,180.38,180.62,180.35,180.56,16752.0,174.2127,174.4445,174.1837,174.3865,16752.0
2021-09-07 15:00:00,180.54,180.67,180.1,180.21,16243.0,174.3672,174.4928,173.9423,174.0485,16243.0
2021-09-07 15:30:00,180.17,180.24,179.14,179.31,76515.0,174.0099,174.0775,173.0151,173.1793,76515.0
2021-09-08 09:30:00,179.32,179.74,177.22,177.99,16096.0,173.1889,173.5946,171.1607,171.9044,16096.0
2021-09-08 10:00:00,177.84,178.48,176.86,177.0,21782.0,171.7595,172.3776,170.813,170.9482,21782.0
2021-09-08 10:30:00,177.08,177.79,176.65,177.63,17187.0,171.0255,171.7112,170.6102,171.5567,17187.0
2021-09-08 11:00:00,177.5,178.11,177.15,177.99,10859.0,171.4311,172.0203,171.0931,171.9044,10859.0
2021-09-08 11:30:00,177.79,177.9,177.42,177.62,18533.0,171.7112,171.8175,171.3539,171.547,18533.0
2021-09-08 12:00:00,177.72,178.22,177.44,178.07,15449.0,171.6436,172.1265,171.3732,171.9817,15449.0
2021-09-08 12:30:00,178.05,178.15,177.65,177.67,14645.0,171.9623,172.0589,171.576,171.5953,14645.0
2021-09-08 13:00:00,177.7,177.8,177.3,177.53,11091.0,171.6243,171.7209,171.238,171.4601,11091.0
2021-09-08 13:30:00,177.51,177.52,177.03,177.22,21282.0,171.4408,171.4505,170.9772,171.1607,21282.0
2021-09-08 14:00:00,177.18,177.38,176.85,177.26,14103.0,171.1221,171.3152,170.8034,171.1994,14103.0
2021-09-08 14:30:00,177.25,177.67,177.24,177.26,24346.0,171.1897,171.5953,171.18,171.1994,24346.0
2021-09-08 15:00:00,177.25,177.88,177.11,177.88,14648.0,171.1897,171.7982,171.0545,171.7982,14648.0
2021-09-08 15:30:00,177.82,178.06,176.97,177.14,104960.0,171.7402,171.972,170.9193,171.0835,104960.0
2021-09-09 09:30:00,177.3,178.71,174.85,175.31,14454.0,171.238,172.5998,168.8718,169.316,14454.0
2021-09-09 10:00:00,175.15,176.76,174.98,176.0,35707.0,169.1615,170.7164,168.9973,169.9824,35707.0
2021-09-09 10:30:00,176.13,176.3,175.5,175.89,12861.0,170.108,170.2722,169.4995,169.8762,12861.0
2021-09-09 11:00:00,175.99,176.12,175.42,175.64,11594.0,169.9728,170.0983,169.4223,169.6347,11594.0
2021-09-09 11:30:00,175.6,175.78,175.25,175.62,7280.0,169.5961,169.77,169.2581,169.6154,7280.0
2021-09-09 12:00:00,175.67,175.74,173.12,173.26,72624.0,169.6637,169.7313,167.2009,167.3361,72624.0
2021-09-09 12:30:00,173.27,173.87,173.07,173.52,22530.0,167.3458,167.9253,167.1526,167.5872,22530.0
2021-09-09 13:00:00,173.53,173.69,173.09,173.29,11340.0,167.5969,167.7514,167.1719,167.3651,11340.0
2021-09-09 13:30:00,173.29,173.29,172.78,173.02,16613.0,167.3651,167.3651,166.8725,167.1043,16613.0
2021-09-09 14:00:00,173.03,173.03,172.34,172.43,18049.0,167.114,167.114,166.4476,166.5345,18049.0
2021-09-09 14:30:00,172.42,172.55,172.05,172.34,15373.0,166.5248,166.6504,166.1675,166.4476,15373.0
2021-09-09 15:00:00,172.4,173.75,172.4,173.61,10995.0,166.5055,167.8094,166.5055,167.6741,10995.0
2021-09-09 15:30:00,173.55,173.8,172.72,172.85,62504.0,167.6162,167.8577,166.8146,166.9401,62504.0
2021-09-10 09:30:00,173.82,174.6,173.18,173.8,29550.0,167.877,168.6303,167.2589,167.8577,29550.0
2021-09-10 10:00:00,173.92,175.0,173.36,174.45,14513.0,167.9735,169.0166,167.4327,168.4854,14513.0
2021-09-10 10:30:00,174.33,174.39,173.31,173.53,19654.0,168.3695,168.4275,167.3844,167.5969,19654.0
2021-09-10 11:00:00,173.67,174.29,173.56,174.29,9328.0,167.7321,168.3309,167.6259,168.3309,9328.0
2021-09-10 11:30:00,174.26,175.5,174.23,175.48,13305.0,168.3019,169.4995,168.273,169.4802,13305.0
2021-09-10 12:00:00,175.4,175.4,174.99,175.09,10618.0,169.4029,169.4029,169.007,169.1035,10618.0
2021-09-10 12:30:00,175.08,175.79,175.08,175.79,19272.0,169.0939,169.7796,169.0939,169.7796,19272.0
2021-09-10 13:00:00,175.8,176.17,175.54,175.62,8380.0,169.7893,170.1466,169.5382,169.6154,8380.0
2021-09-10 13:30:00,175.7,175.72,175.56,175.71,7058.0,169.6927,169.712,169.5575,169.7023,7058.0
2021-09-10 14:00:00,175.59,175.77,175.52,175.56,7268.0,169.5865,169.7603,169.5188,169.5575,7268.0
2021-09-10 14:30:00,175.5,175.63,175.4,175.49,9500.0,169.4995,169.6251,169.4029,169.4899,9500.0
2021-09-10 15:00:00,175.5,175.6,175.14,175.26,11779.0,169.4995,169.5961,169.1518,169.2677,11779.0
2021-09-10 15:30:00,175.19,175.19,173.62,173.78,72532.0,169.2001,169.2001,167.6838,167.8383,72532.0
2021-09-13 09:30:00,175.36,175.36,172.5,173.57,22169.0,169.3643,169.3643,166.6021,167.6355,22169.0
2021-09-13 10:00:00,173.7,173.78,172.26,172.9,14495.0,167.7611,167.8383,166.3703,166.9884,14495.0
2021-09-13 10:30:00,173.15,173.95,172.47,173.79,7400.0,167.2299,168.0025,166.5731,167.848,7400.0
2021-09-13 11:00:00,173.73,174.08,172.92,173.08,7338.0,167.79,168.1281,167.0077,167.1623,7338.0
2021-09-13 11:30:00,173.15,173.36,172.26,172.26,6286.0,167.2299,167.4327,166.3703,166.3703,6286.0
2021-09-13 12:00:00,172.21,172.29,171.63,171.84,9628.0,166.322,166.3993,165.7618,165.9647,9628.0
2021-09-13 12:30:00,171.72,171.77,171.27,171.6,9287.0,165.8488,165.8971,165.4142,165.7329,9287.0
2021-09-13 13:00:00,171.59,172.15,171.58,172.08,8222.0,165.7232,166.2641,165.7136,166.1965,8222.0
2021-09-13 13:30:00,171.94,172.05,171.54,171.66,7156.0,166.0612,166.1675,165.6749,165.7908,7156.0
2021-09-13 14:00:00,171.72,171.93,171.6,171.71,8180.0,165.8488,166.0516,165.7329,165.8391,8180.0
2021-09-13 14:30:00,171.66,171.92,171.41,171.41,12126.0,165.7908,166.0419,165.5494,165.5494,12126.0
2021-09-13 15:00:00,171.49,171.97,171.24,171.97,16402.0,165.6266,166.0902,165.3852,166.0902,16402.0
2021-09-13 15:30:00,171.98,172.05,171.32,171.74,63841.0,166.0999,166.1675,165.4624,165.8681,63841.0
2021-09-14 09:30:00,172.92,172.93,169.54,169.95,14178.0,167.0077,167.0174,163.7433,164.1393,14178.0
2021-09-14 10:00:00,169.6,169.8,168.83,169.5,24517.0,163.8013,163.9944,163.0576,163.7047,24517.0
2021-09-14 10:30:00,169.49,169.55,168.61,169.2,16767.0,163.695,163.753,162.8451,163.4149,16767.0
2021-09-14 11:00:00,169.3,169.42,168.78,169.1,18537.0,163.5115,163.6274,163.0093,163.3183,18537.0
2021-09-14 11:30:00,169.03,169.03,167.96,168.06,18351.0,163.2507,163.2507,162.2173,162.3139,18351.0
2021-09-14 12:00:00,168.06,168.68,168.0,168.6,14617.0,162.3139,162.9127,162.256,162.8354,14617.0
2021-09-14 12:30:00,168.55,168.55,167.53,167.55,7860.0,162.7872,162.7872,161.802,161.8213,7860.0
2021-09-14 13:00:00,167.59,168.1,167.43,168.09,10537.0,161.86,162.3525,161.7054,162.3429,10537.0
2021-09-14 13:30:00,168.07,168.07,167.25,167.47,71583.0,162.3236,162.3236,161.5316,161.7441,71583.0
2021-09-14 14:00:00,167.46,168.02,167.4,167.77,24746.0,161.7344,162.2753,161.6765,162.0338,24746.0
2021-09-14 14:30:00,167.7,168.11,167.61,168.11,13756.0,161.9662,162.3622,161.8793,162.3622,13756.0
2021-09-14 15:00:00,168.14,168.42,167.86,168.42,51156.0,162.3912,162.6616,162.1207,162.6616,51156.0
2021-09-14 15:30:00,168.35,168.36,167.8,168.15,86228.0,162.594,162.6036,162.0628,162.4008,86228.0
2021-09-15 09:30:00,169.1,169.72,168.49,169.21,26441.0,163.3183,163.9172,162.7292,163.4246,26441.0
2021-09-15 10:00:00,169.12,170.13,169.12,169.59,31729.0,163.3377,164.3131,163.3377,163.7916,31729.0
2021-09-15 10:30:00,169.7,170.65,169.7,170.6,10228.0,163.8978,164.8154,163.8978,164.7671,10228.0
2021-09-15 11:00:00,170.63,171.1,170.41,171.02,7242.0,164.796,165.25,164.5836,165.1727,7242.0
2021-09-15 11:30:00,171.09,171.27,170.7,171.27,11220.0,165.2403,165.4142,164.8636,165.4142,11220.0
2021-09-15 12:00:00,171.22,171.23,170.37,170.72,13113.0,165.3659,165.3755,164.5449,164.883,13113.0
2021-09-15 12:30:00,170.64,171.01,170.49,170.92,12475.0,164.8057,165.163,164.6608,165.0761,12475.0
2021-09-15 13:00:00,170.9,171.91,170.9,171.91,10455.0,165.0568,166.0323,165.0568,166.0323,10455.0
2021-09-15 13:30:00,171.78,172.07,171.76,172.07,4100.0,165.9067,166.1868,165.8874,166.1868,4100.0
2021-09-15 14:00:00,171.95,171.99,171.44,171.48,12607.0,166.0709,166.1095,165.5783,165.617,12607.0
2021-09-15 14:30:00,171.5,171.98,171.44,171.81,12500.0,165.6363,166.0999,165.5783,165.9357,12500.0
2021-09-15 15:00:00,171.82,172.53,171.74,172.32,36540.0,165.9453,166.6311,165.8681,166.4283,36540.0
2021-09-15 15:30:00,172.33,172.84,171.5,172.03,140004.0,166.4379,166.9305,165.6363,166.1482,140004.0
2021-09-16 09:30:00,172.04,172.51,171.43,171.57,11491.0,166.1578,166.6118,165.5687,165.7039,11491.0
2021-09-16 10:00:00,171.47,172.37,170.81,171.34,15608.0,165.6073,166.4765,164.9699,165.4818,15608.0
2021-09-16 10:30:00,171.45,172.02,171.41,171.84,7010.0,165.588,166.1385,165.5494,165.9647,7010.0
2021-09-16 11:00:00,171.82,171.9,171.3,171.66,7286.0,165.9453,166.0226,165.4431,165.7908,7286.0
2021-09-16 11:30:00,171.78,171.84,171.09,171.3,6642.0,165.9067,165.9647,165.2403,165.4431,6642.0
2021-09-16 12:00:00,171.38,171.59,171.14,171.46,4893.0,165.5204,165.7232,165.2886,165.5977,4893.0
2021-09-16 12:30:00,171.47,171.97,171.36,171.37,14220.0,165.6073,166.0902,165.5011,165.5107,14220.0
2021-09-16 13:00:00,171.08,171.64,171.06,171.63,6083.0,165.2307,165.7715,165.2113,165.7618,6083.0
2021-09-16 13:30:00,171.57,171.84,171.22,171.77,6380.0,165.7039,165.9647,165.3659,165.8971,6380.0
2021-09-16 14:00:00,171.7,172.23,171.69,171.94,13534.0,165.8295,166.3413,165.8198,166.0612,13534.0
2021-09-16 14:30:00,171.97,172.04,171.65,171.84,9535.0,166.0902,166.1578,165.7812,165.9647,9535.0
2021-09-16 15:00:00,171.87,172.18,171.58,171.7,16727.0,165.9936,166.293,165.7136,165.8295,16727.0
2021-09-16 15:30:00,171.68,172.01,171.13,171.19,38921.0,165.8101,166.1289,165.2789,165.3369,38921.0
2021-09-17 09:30:00,171.06,171.54,168.7,169.18,84335.0,165.2113,165.6749,162.932,163.3956,84335.0
2021-09-17 10:00:00,169.31,169.39,168.47,169.14,21534.0,163.5212,163.5984,162.7099,163.357,21534.0
2021-09-17 10:30:00,168.88,169.4,168.76,169.13,8062.0,163.1059,163.6081,162.99,163.3473,8062.0
2021-09-17 11:00:00,168.79,169.61,168.79,169.46,7859.0,163.0189,163.8109,163.0189,163.666,7859.0
2021-09-17 11:30:00,169.38,169.8,169.0,169.8,8288.0,163.5888,163.9944,163.2218,163.9944,8288.0
2021-09-17 12:00:00,169.78,169.8,169.19,169.58,5574.0,163.9751,163.9944,163.4053,163.7819,5574.0
2021-09-17 12:30:00,169.64,169.78,169.33,169.4,6465.0,163.8399,163.9751,163.5405,163.6081,6465.0
2021-09-17 13:00:00,169.4,169.57,169.24,169.48,8716.0,163.6081,163.7723,163.4536,163.6854,8716.0
2021-09-17 13:30:00,169.52,169.61,169.14,169.38,15491.0,163.724,163.8109,163.357,163.5888,15491.0
2021-09-17 14:00:00,169.34,169.4,169.0,169.16,6104.0,163.5501,163.6081,163.2218,163.3763,6104.0
2021-09-17 14:30:00,169.04,169.36,168.86,169.28,6253.0,163.2604,163.5695,163.0866,163.4922,6253.0
2021-09-17 15:00:00,169.32,169.54,169.2,169.31,8002.0,163.5308,163.7433,163.4149,163.5212,8002.0
2021-09-17 15:30:00,169.25,169.25,167.67,168.72,72615.0,163.4632,163.4632,161.9372,162.9513,72615.0
2021-09-20 09:30:00,166.5,167.87,165.49,167.58,15646.0,160.8072,162.1304,159.8318,161.8503,15646.0
2021-09-20 10:00:00,167.63,168.13,166.72,166.98,24633.0,161.8986,162.3815,161.0197,161.2708,24633.0
2021-09-20 10:30:00,167.21,167.73,166.81,167.01,7136.0,161.493,161.9952,161.1066,161.2998,7136.0
2021-09-20 11:00:00,166.9,167.56,166.74,167.5,9758.0,161.1936,161.831,161.039,161.7731,9758.0
2021-09-20 11:30:00,167.37,167.42,166.89,166.95,23339.0,161.6475,161.6958,161.1839,161.2419,23339.0
2021-09-20 12:00:00,167.05,167.59,166.76,167.51,12414.0,161.3384,161.86,161.0584,161.7827,12414.0
2021-09-20 12:30:00,167.58,167.59,167.14,167.38,6975.0,161.8503,161.86,161.4254,161.6572,6975.0
2021-09-20 13:00:00,167.18,167.87,167.08,167.81,12999.0,161.464,162.1304,161.3674,162.0725,12999.0
2021-09-20 13:30:00,167.56,168.23,167.44,168.06,11869.0,161.831,162.4781,161.7151,162.3139,11869.0
2021-09-20 14:00:00,168.14,168.29,167.39,167.47,10305.0,162.3912,162.536,161.6668,161.7441,10305.0
2021-09-20 14:30:00,167.58,168.03,167.28,167.84,11578.0,161.8503,162.2849,161.5606,162.1014,11578.0
2021-09-20 15:00:00,167.91,168.09,167.18,168.08,17563.0,162.169,162.3429,161.464,162.3332,17563.0
2021-09-20 15:30:00,168.02,169.29,168.01,169.18,61082.0,162.2753,163.5019,162.2656,163.3956,61082.0
2021-09-21 09:30:00,170.43,170.5,169.6,170.3,9072.0,164.6029,164.6705,163.8013,164.4773,9072.0
2021-09-21 10:00:00,170.72,170.93,169.73,169.73,18236.0,164.883,165.0858,163.9268,163.9268,18236.0
2021-09-21 10:30:00,169.71,169.9,168.33,168.87,9425.0,163.9075,164.091,162.5747,163.0962,9425.0
2021-09-21 11:00:00,168.72,169.07,167.85,167.92,8323.0,162.9513,163.2894,162.1111,162.1787,8323.0
2021-09-21 11:30:00,168.04,168.76,168.04,168.7,6883.0,162.2946,162.99,162.2946,162.932,6883.0
2021-09-21 12:00:00,168.72,169.08,168.72,168.96,5419.0,162.9513,163.299,162.9513,163.1831,5419.0
2021-09-21 12:30:00,168.95,169.38,168.86,169.3,7012.0,163.1735,163.5888,163.0866,163.5115,7012.0
2021-09-21 13:00:00,169.31,170.07,169.18,169.61,9968.0,163.5212,164.2552,163.3956,163.8109,9968.0
2021-09-21 13:30:00,169.66,169.81,169.33,169.7,15243.0,163.8592,164.0041,163.5405,163.8978,15243.0
2021-09-21 14:00:00,169.89,170.19,169.62,169.64,11500.0,164.0813,164.3711,163.8206,163.8399,11500.0
2021-09-21 14:30:00,169.69,170.29,169.57,169.87,7141.0,163.8882,164.4677,163.7723,164.062,7141.0
2021-09-21 15:00:00,169.84,170.63,169.84,170.56,14605.0,164.033,164.796,164.033,164.7284,14605.0
2021-09-21 15:30:00,170.55,171.28,170.55,170.76,73668.0,164.7188,165.4238,164.7188,164.9216,73668.0
2021-09-22 09:30:00,171.69,171.69,170.41,171.26,11061.0,165.8198,165.8198,164.5836,165.4045,11061.0
2021-09-22 10:00:00,171.26,171.68,170.13,170.39,24076.0,165.4045,165.8101,164.3131,164.5642,24076.0
2021-09-22 10:30:00,170.3,171.14,170.23,171.03,7018.0,164.4773,165.2886,164.4097,165.1824,7018.0
2021-09-22 11:00:00,171.07,171.07,170.53,170.8,5377.0,165.221,165.221,164.6995,164.9602,5377.0
2021-09-22 11:30:00,170.91,171.19,170.48,170.68,9439.0,165.0665,165.3369,164.6512,164.8443,9439.0
2021-09-22 12:00:00,170.78,170.78,169.72,169.73,10447.0,164.9409,164.9409,163.9172,163.9268,10447.0
2021-09-22 12:30:00,169.78,169.81,169.09,169.34,6066.0,163.9751,164.0041,163.3087,163.5501,6066.0
2021-09-22 13:00:00,169.46,169.52,169.11,169.3,6879.0,163.666,163.724,163.328,163.5115,6879.0
2021-09-22 13:30:00,169.29,169.88,169.25,169.46,13585.0,163.5019,164.0717,163.4632,163.666,13585.0
2021-09-22 14:00:00,169.31,170.0,169.01,169.5,15157.0,163.5212,164.1876,163.2314,163.7047,15157.0
2021-09-22 14:30:00,169.57,169.79,168.56,168.83,20113.0,163.7723,163.9848,162.7968,163.0576,20113.0
2021-09-22 15:00:00,168.77,169.37,168.55,169.09,20548.0,162.9996,163.5791,162.7872,163.3087,20548.0
2021-09-22 15:30:00,169.16,169.46,168.41,168.42,59472.0,163.3763,163.666,162.6519,162.6616,59472.0
2021-09-23 09:30:00,169.22,170.82,169.22,170.37,6969.0,163.4342,164.9795,163.4342,164.5449,6969.0
2021-09-23 10:00:00,170.24,170.85,170.11,170.49,14468.0,164.4194,165.0085,164.2938,164.6608,14468.0
2021-09-23 10:30:00,170.4,170.57,169.9,170.29,16028.0,164.5739,164.7381,164.091,164.4677,16028.0
2021-09-23 11:00:00,170.39,171.41,170.38,171.09,18048.0,164.5642,165.5494,164.5546,165.2403,18048.0
2021-09-23 11:30:00,170.96,171.32,170.75,171.18,5733.0,165.1148,165.4624,164.9119,165.3272,5733.0
2021-09-23 12:00:00,171.12,171.55,170.97,171.44,11124.0,165.2693,165.6846,165.1244,165.5783,11124.0
2021-09-23 12:30:00,171.39,171.41,171.02,171.13,10303.0,165.5301,165.5494,165.1727,165.2789,10303.0
2021-09-23 13:00:00,171.17,171.34,171.11,171.32,13287.0,165.3176,165.4818,165.2596,165.4624,13287.0
2021-09-23 13:30:00,171.41,171.74,171.38,171.68,8142.0,165.5494,165.8681,165.5204,165.8101,8142.0
2021-09-23 14:00:00,171.74,171.79,171.31,171.35,7983.0,165.8681,165.9164,165.4528,165.4914,7983.0
2021-09-23 14:30:00,171.3,171.47,170.89,171.2,8166.0,165.4431,165.6073,165.0471,165.3465,8166.0
2021-09-23 15:00:00,171.24,171.37,170.96,170.97,6492.0,165.3852,165.5107,165.1148,165.1244,6492.0
2021-09-23 15:30:00,170.89,171.07,170.69,170.82,35952.0,165.0471,165.221,164.854,164.9795,35952.0
2021-09-24 09:30:00,170.05,171.03,169.97,170.8,24705.0,164.2359,165.1824,164.1586,164.9602,24705.0
2021-09-24 10:00:00,170.98,171.64,170.76,171.03,16839.0,165.1341,165.7715,164.9216,165.1824,16839.0
2021-09-24 10:30:00,171.05,171.55,170.73,171.51,11268.0,165.2017,165.6846,164.8926,165.6459,11268.0
2021-09-24 11:00:00,171.53,172.5,171.5,172.47,16953.0,165.6653,166.6021,165.6363,166.5731,16953.0
2021-09-24 11:30:00,172.59,172.73,172.39,172.44,7419.0,166.689,166.8242,166.4959,166.5442,7419.0
2021-09-24 12:00:00,172.3,172.8,172.26,172.8,8627.0,166.4089,166.8918,166.3703,166.8918,8627.0
2021-09-24 12:30:00,172.84,173.07,172.73,172.82,7169.0,166.9305,167.1526,166.8242,166.9112,7169.0
2021-09-24 13:00:00,172.87,173.12,172.68,172.96,7858.0,166.9594,167.2009,166.7759,167.0464,7858.0
2021-09-24 13:30:00,172.99,173.21,172.86,173.0,7249.0,167.0753,167.2878,166.9498,167.085,7249.0
2021-09-24 14:00:00,173.09,173.33,173.01,173.22,5066.0,167.1719,167.4037,167.0947,167.2975,5066.0
2021-09-24 14:30:00,173.2,173.6,173.1,173.46,10752.0,167.2782,167.6645,167.1816,167.5293,10752.0
2021-09-24 15:00:00,173.33,173.77,173.22,173.39,10708.0,167.4037,167.8287,167.2975,167.4617,10708.0
2021-09-24 15:30:00,173.45,173.77,172.97,173.76,58995.0,167.5196,167.8287,167.056,167.819,58995.0
2021-09-27 09:30:00,173.76,174.91,173.26,174.66,15160.0,167.819,168.9297,167.3361,168.6882,15160.0
2021-09-27 10:00:00,174.61,176.09,174.61,176.09,17092.0,168.64,170.0694,168.64,170.0694,17092.0
2021-09-27 10:30:00,176.1,176.79,175.62,175.98,10640.0,170.079,170.7454,169.6154,169.9631,10640.0
2021-09-27 11:00:00,176.02,176.23,175.1,175.13,22111.0,170.0017,170.2046,169.1132,169.1422,22111.0
2021-09-27 11:30:00,175.15,175.27,174.86,175.08,12996.0,169.1615,169.2774,168.8814,169.0939,12996.0
2021-09-27 12:00:00,175.08,175.55,175.08,175.29,9141.0,169.0939,169.5478,169.0939,169.2967,9141.0
2021-09-27 12:30:00,175.25,175.39,174.96,175.39,5506.0,169.2581,169.3933,168.978,169.3933,5506.0
2021-09-27 13:00:00,175.42,175.83,175.32,175.81,5208.0,169.4223,169.8182,169.3257,169.7989,5208.0
2021-09-27 13:30:00,175.79,175.95,175.62,175.68,6032.0,169.7796,169.9341,169.6154,169.6734,6032.0
2021-09-27 14:00:00,175.69,175.92,175.59,175.77,6444.0,169.683,169.9052,169.5865,169.7603,6444.0
2021-09-27 14:30:00,175.7,175.7,175.16,175.24,11970.0,169.6927,169.6927,169.1712,169.2484,11970.0
2021-09-27 15:00:00,175.3,175.3,174.45,174.54,10023.0,169.3064,169.3064,168.4854,168.5724,10023.0
2021-09-27 15:30:00,174.43,174.86,174.05,174.61,49346.0,168.4661,168.8814,168.0991,168.64,49346.0
2021-09-28 09:30:00,173.87,175.1,173.35,174.09,20456.0,167.9253,169.1132,167.423,168.1377,20456.0
2021-09-28 10:00:00,174.16,174.16,173.04,173.66,21004.0,168.2053,168.2053,167.1236,167.7224,21004.0
2021-09-28 10:30:00,173.61,174.7,173.46,174.36,13084.0,167.6741,168.7269,167.5293,168.3985,13084.0
2021-09-28 11:00:00,174.69,174.69,173.32,173.7,14289.0,168.7172,168.7172,167.3941,167.7611,14289.0
2021-09-28 11:30:00,173.71,173.74,172.77,172.78,17889.0,167.7707,167.7997,166.8629,166.8725,17889.0
2021-09-28 12:00:00,172.72,172.99,172.29,172.8,17239.0,166.8146,167.0753,166.3993,166.8918,17239.0
2021-09-28 12:30:00,172.78,173.12,172.21,172.21,20438.0,166.8725,167.2009,166.322,166.322,20438.0
2021-09-28 13:00:00,172.3,173.59,172.02,173.45,15672.0,166.4089,167.6548,166.1385,167.5196,15672.0
2021-09-28 13:30:00,173.36,173.44,172.26,172.35,20098.0,167.4327,167.51,166.3703,166.4572,20098.0
2021-09-28 14:00:00,172.25,172.75,171.94,172.47,11291.0,166.3606,166.8436,166.0612,166.5731,11291.0
2021-09-28 14:30:00,172.38,172.71,172.05,172.35,5370.0,166.4862,166.8049,166.1675,166.4572,5370.0
2021-09-28 15:00:00,172.38,172.48,171.7,171.76,12819.0,166.4862,166.5828,165.8295,165.8874,12819.0
2021-09-28 15:30:00,171.71,172.18,171.04,171.63,65638.0,165.8391,166.293,165.192,165.7618,65638.0
2021-09-29 09:30:00,171.91,173.05,169.76,172.4,14713.0,166.0323,167.1333,163.9558,166.5055,14713.0
2021-09-29 10:00:00,172.62,172.62,170.8,170.8,10632.0,166.718,166.718,164.9602,164.9602,10632.0
2021-09-29 10:30:00,170.73,170.75,168.81,169.56,42317.0,164.8926,164.9119,163.0383,163.7626,42317.0
2021-09-29 11:00:00,169.53,170.22,169.53,170.21,6540.0,163.7336,164.4001,163.7336,164.3904,6540.0
2021-09-29 11:30:00,170.03,170.7,170.03,170.58,6162.0,164.2166,164.8636,164.2166,164.7477,6162.0
2021-09-29 12:00:00,170.48,170.48,169.38,169.66,8236.0,164.6512,164.6512,163.5888,163.8592,8236.0
2021-09-29 12:30:00,169.5,169.73,169.35,169.62,4405.0,163.7047,163.9268,163.5598,163.8206,4405.0
2021-09-29 13:00:00,169.5,170.08,169.39,169.99,3603.0,163.7047,164.2648,163.5984,164.1779,3603.0
2021-09-29 13:30:00,169.84,169.86,169.35,169.35,7686.0,164.033,164.0524,163.5598,163.5598,7686.0
2021-09-29 14:00:00,169.45,170.2,169.35,170.05,6237.0,163.6564,164.3807,163.5598,164.2359,6237.0
2021-09-29 14:30:00,170.12,170.4,170.02,170.32,7297.0,164.3035,164.5739,164.2069,164.4966,7297.0
2021-09-29 15:00:00,170.33,170.68,169.9,170.52,14426.0,164.5063,164.8443,164.091,164.6898,14426.0
2021-09-29 15:30:00,170.34,170.49,169.85,170.08,72316.0,164.516,164.6608,164.0427,164.2648,72316.0
2021-09-30 09:30:00,170.77,171.56,170.64,170.84,10990.0,164.9313,165.6942,164.8057,164.9989,10990.0
2021-09-30 10:00:00,170.86,171.23,170.57,170.58,8201.0,165.0182,165.3755,164.7381,164.7477,8201.0
2021-09-30 10:30:00,170.67,170.9,170.0,170.15,18455.0,164.8347,165.0568,164.1876,164.3324,18455.0
2021-09-30 11:00:00,170.09,170.8,170.08,170.3,6796.0,164.2745,164.9602,164.2648,164.4773,6796.0
2021-09-30 11:30:00,170.31,170.36,169.01,169.09,4401.0,164.487,164.5353,163.2314,163.3087,4401.0
2021-09-30 12:00:00,168.98,168.98,168.17,168.61,9224.0,163.2025,163.2025,162.4201,162.8451,9224.0
2021-09-30 12:30:00,168.58,169.14,168.4,168.8,27666.0,162.8161,163.357,162.6423,163.0286,27666.0
2021-09-30 13:00:00,169.03,169.12,168.65,168.82,10241.0,163.2507,163.3377,162.8837,163.0479,10241.0
2021-09-30 13:30:00,168.81,169.2,168.51,169.2,12007.0,163.0383,163.4149,162.7485,163.4149,12007.0
2021-09-30 14:00:00,169.44,169.5,168.86,168.99,4479.0,163.6467,163.7047,163.0866,163.2121,4479.0
2021-09-30 14:30:00,169.03,169.53,169.03,169.25,10924.0,163.2507,163.7336,163.2507,163.4632,10924.0
2021-09-30 15:00:00,169.28,169.54,169.06,169.17,15248.0,163.4922,163.7433,163.2797,163.386,15248.0
2021-09-30 15:30:00,169.11,169.55,167.02,167.24,89404.0,163.328,163.753,161.3095,161.5219,89404.0
2021-10-01 09:30:00,168.04,168.59,166.27,166.57,13115.0,162.2946,162.8258,160.5851,160.8749,13115.0
2021-10-01 10:00:00,166.69,166.69,165.4,165.53,9818.0,160.9907,160.9907,159.7449,159.8704,9818.0
2021-10-01 10:30:00,165.24,165.46,163.74,163.97,19108.0,159.5903,159.8028,158.1416,158.3637,19108.0
2021-10-01 11:00:00,163.97,165.7,163.97,165.49,7756.0,158.3637,160.0346,158.3637,159.8318,7756.0
2021-10-01 11:30:00,165.65,166.27,165.49,166.27,14731.0,159.9863,160.5851,159.8318,160.5851,14731.0
2021-10-01 12:00:00,166.28,166.28,165.62,166.01,15783.0,160.5948,160.5948,159.9573,160.334,15783.0
2021-10-01 12:30:00,166.07,166.32,165.36,165.38,35173.0,160.3919,160.6334,159.7062,159.7255,35173.0
2021-10-01 13:00:00,165.47,166.78,165.35,166.51,9660.0,159.8125,161.0777,159.6966,160.8169,9660.0
2021-10-01 13:30:00,166.57,167.59,166.46,167.41,7666.0,160.8749,161.86,160.7686,161.6861,7666.0
2021-10-01 14:00:00,167.47,168.04,167.36,167.78,14800.0,161.7441,162.2946,161.6378,162.0435,14800.0
2021-10-01 14:30:00,167.83,168.0,167.65,167.95,8270.0,162.0918,162.256,161.9179,162.2077,8270.0
2021-10-01 15:00:00,167.97,168.22,167.34,167.43,14929.0,162.227,162.4684,161.6185,161.7054,14929.0
2021-10-01 15:30:00,167.45,167.45,166.67,166.77,79722.0,161.7248,161.7248,160.9714,161.068,79722.0
2021-10-04 09:30:00,166.5,168.21,166.43,167.49,11236.0,160.8072,162.4588,160.7396,161.7634,11236.0
2021-10-04 10:00:00,167.43,167.73,166.81,167.09,24770.0,161.7054,161.9952,161.1066,161.3771,24770.0
2021-10-04 10:30:00,167.15,167.42,166.01,166.06,13100.0,161.435,161.6958,160.334,160.3823,13100.0
2021-10-04 11:00:00,166.05,166.54,165.69,166.04,12277.0,160.3726,160.8459,160.0249,160.363,12277.0
2021-10-04 11:30:00,166.16,166.56,165.86,166.38,40640.0,160.4789,160.8652,160.1891,160.6913,40640.0
2021-10-04 12:00:00,166.4,166.66,166.31,166.66,11428.0,160.7107,160.9618,160.6237,160.9618,11428.0
2021-10-04 12:30:00,166.63,167.01,166.03,166.37,10416.0,160.9328,161.2998,160.3533,160.6817,10416.0
2021-10-04 13:00:00,166.29,166.56,166.03,166.09,18666.0,160.6044,160.8652,160.3533,160.4113,18666.0
2021-10-04 13:30:00,166.13,166.27,165.74,165.78,8283.0,160.4499,160.5851,160.0732,160.1119,8283.0
2021-10-04 14:00:00,165.8,165.85,165.18,165.23,6328.0,160.1312,160.1795,159.5324,159.5807,6328.0
2021-10-04 14:30:00,165.17,165.62,165.04,165.35,9347.0,159.5227,159.9573,159.3972,159.6966,9347.0
2021-10-04 15:00:00,165.28,165.59,164.74,165.39,13848.0,159.629,159.9284,159.1074,159.7352,13848.0
2021-10-04 15:30:00,165.43,165.91,164.84,165.43,50081.0,159.7738,160.2374,159.204,159.7738,50081.0
2021-10-05 09:30:00,166.45,167.05,166.17,166.79,20980.0,160.759,161.3384,160.4885,161.0873,20980.0
2021-10-05 10:00:00,166.87,169.45,166.87,169.26,21194.0,161.1646,163.6564,161.1646,163.4729,21194.0
2021-10-05 10:30:00,169.26,170.45,168.9,170.45,13918.0,163.4729,164.6222,163.1252,164.6222,13918.0
2021-10-05 11:00:00,170.49,171.21,170.34,170.79,32593.0,164.6608,165.3562,164.516,164.9506,32593.0
2021-10-05 11:30:00,170.87,170.87,169.81,169.98,20311.0,165.0278,165.0278,164.0041,164.1683,20311.0
2021-10-05 12:00:00,170.02,170.67,169.92,169.93,4900.0,164.2069,164.8347,164.1103,164.12,4900.0
2021-10-05 12:30:00,169.83,169.83,169.31,169.55,10194.0,164.0234,164.0234,163.5212,163.753,10194.0
2021-10-05 13:00:00,169.62,170.19,169.58,170.19,3300.0,163.8206,164.3711,163.7819,164.3711,3300.0
2021-10-05 13:30:00,169.97,169.99,169.78,169.99,3040.0,164.1586,164.1779,163.9751,164.1779,3040.0
2021-10-05 14:00:00,169.97,170.73,169.94,170.73,7000.0,164.1586,164.8926,164.1296,164.8926,7000.0
2021-10-05 14:30:00,170.81,171.28,170.76,171.03,18162.0,164.9699,165.4238,164.9216,165.1824,18162.0
2021-10-05 15:00:00,170.99,171.57,170.96,171.11,14207.0,165.1437,165.7039,165.1148,165.2596,14207.0
2021-10-05 15:30:00,171.03,171.22,170.6,170.73,55226.0,165.1824,165.3659,164.7671,164.8926,55226.0
2021-10-06 09:30:00,169.8,170.5,169.02,170.11,12673.0,163.9944,164.6705,163.2411,164.2938,12673.0
2021-10-06 10:00:00,170.2,170.23,169.0,169.94,7776.0,164.3807,164.4097,163.2218,164.1296,7776.0
2021-10-06 10:30:00,169.91,170.12,168.76,169.51,9586.0,164.1007,164.3035,162.99,163.7143,9586.0
2021-10-06 11:00:00,169.36,169.87,168.19,168.37,13875.0,163.5695,164.062,162.4395,162.6133,13875.0
2021-10-06 11:30:00,168.33,168.84,167.9,168.84,6052.0,162.5747,163.0672,162.1594,163.0672,6052.0
2021-10-06 12:00:00,168.82,168.82,168.02,168.4,15293.0,163.0479,163.0479,162.2753,162.6423,15293.0
2021-10-06 12:30:00,168.42,169.35,168.42,169.04,8096.0,162.6616,163.5598,162.6616,163.2604,8096.0
2021-10-06 13:00:00,169.07,169.44,168.73,169.44,7536.0,163.2894,163.6467,162.961,163.6467,7536.0
2021-10-06 13:30:00,169.75,170.44,169.71,170.24,4009.0,163.9461,164.6125,163.9075,164.4194,4009.0
2021-10-06 14:00:00,170.22,171.17,170.09,171.17,7042.0,164.4001,165.3176,164.2745,165.3176,7042.0
2021-10-06 14:30:00,171.12,171.39,170.82,170.87,8404.0,165.2693,165.5301,164.9795,165.0278,8404.0
2021-10-06 15:00:00,170.93,171.52,170.88,171.52,9858.0,165.0858,165.6556,165.0375,165.6556,9858.0
2021-10-06 15:30:00,171.54,171.96,171.17,171.7,94284.0,165.6749,166.0806,165.3176,165.8295,94284.0
2021-10-07 09:30:00,172.93,174.71,172.93,173.69,19206.0,167.0174,168.7365,167.0174,167.7514,19206.0
2021-10-07 10:00:00,173.65,174.76,173.64,173.78,22686.0,167.7128,168.7848,167.7031,167.8383,22686.0
2021-10-07 10:30:00,173.93,174.12,173.66,173.91,21886.0,167.9832,168.1667,167.7224,167.9639,21886.0
2021-10-07 11:00:00,174.18,174.19,173.05,173.33,10623.0,168.2247,168.2343,167.1333,167.4037,10623.0
2021-10-07 11:30:00,173.28,173.56,173.09,173.28,10358.0,167.3554,167.6259,167.1719,167.3554,10358.0
2021-10-07 12:00:00,173.18,173.57,173.07,173.47,5101.0,167.2589,167.6355,167.1526,167.5389,5101.0
2021-10-07 12:30:00,173.55,173.88,173.55,173.81,9112.0,167.6162,167.9349,167.6162,167.8673,9112.0
2021-10-07 13:00:00,173.71,173.72,173.45,173.58,5755.0,167.7707,167.7804,167.5196,167.6452,5755.0
2021-10-07 13:30:00,173.58,173.58,173.26,173.51,5000.0,167.6452,167.6452,167.3361,167.5776,5000.0
2021-10-07 14:00:00,173.46,173.46,173.18,173.25,5300.0,167.5293,167.5293,167.2589,167.3265,5300.0
2021-10-07 14:30:00,173.24,173.3,172.47,172.73,22824.0,167.3168,167.3747,166.5731,166.8242,22824.0
2021-10-07 15:00:00,172.77,173.43,172.61,173.1,11670.0,166.8629,167.5003,166.7083,167.1816,11670.0
2021-10-07 15:30:00,173.08,173.41,172.74,173.06,30476.0,167.1623,167.481,166.8339,167.143,30476.0
2021-10-08 09:30:00,168.83,173.13,168.17,172.24,66527.0,163.0576,167.2106,162.4201,166.351,66527.0
2021-10-08 10:00:00,172.5,172.5,170.57,171.28,18179.0,166.6021,166.6021,164.7381,165.4238,18179.0
2021-10-08 10:30:00,171.16,171.73,171.02,171.37,27914.0,165.3079,165.8584,165.1727,165.5107,27914.0
2021-10-08 11:00:00,171.3,171.38,170.49,170.59,38667.0,165.4431,165.5204,164.6608,164.7574,38667.0
2021-10-08 11:30:00,170.54,170.56,169.79,170.3,32644.0,164.7091,164.7284,163.9848,164.4773,32644.0
2021-10-08 12:00:00,170.3,170.37,168.89,168.89,23575.0,164.4773,164.5449,163.1155,163.1155,23575.0
2021-10-08 12:30:00,168.84,168.9,168.4,168.59,9950.0,163.0672,163.1252,162.6423,162.8258,9950.0
2021-10-08 13:00:00,168.62,168.99,168.41,168.41,10504.0,162.8548,163.2121,162.6519,162.6519,10504.0
2021-10-08 13:30:00,168.4,168.97,168.09,168.97,9711.0,162.6423,163.1928,162.3429,163.1928,9711.0
2021-10-08 14:00:00,168.94,169.77,168.94,169.71,7759.0,163.1638,163.9654,163.1638,163.9075,7759.0
2021-10-08 14:30:00,169.7,169.76,168.97,168.97,16427.0,163.8978,163.9558,163.1928,163.1928,16427.0
2021-10-08 15:00:00,168.96,170.14,168.96,170.11,31610.0,163.1831,164.3228,163.1831,164.2938,31610.0
2021-10-08 15:30:00,170.13,170.44,169.76,169.8,55203.0,164.3131,164.6125,163.9558,163.9944,55203.0
2021-10-11 09:30:00,167.56,169.29,167.4,169.29,25773.0,161.831,163.5019,161.6765,163.5019,25773.0
2021-10-11 10:00:00,169.14,170.56,168.79,170.52,32797.0,163.357,164.7284,163.0189,164.6898,32797.0
2021-10-11 10:30:00,170.42,170.66,170.13,170.14,15008.0,164.5932,164.825,164.3131,164.3228,15008.0
2021-10-11 11:00:00,169.8,170.49,169.66,170.19,23307.0,163.9944,164.6608,163.8592,164.3711,23307.0
2021-10-11 11:30:00,170.13,170.2,169.68,169.94,12867.0,164.3131,164.3807,163.8785,164.1296,12867.0
2021-10-11 12:00:00,169.91,169.97,169.16,169.3,9043.0,164.1007,164.1586,163.3763,163.5115,9043.0
2021-10-11 12:30:00,169.14,169.34,168.95,169.34,9600.0,163.357,163.5501,163.1735,163.5501,9600.0
2021-10-11 13:00:00,169.28,169.61,168.99,169.25,10026.0,163.4922,163.8109,163.2121,163.4632,10026.0
2021-10-11 13:30:00,169.25,169.7,169.2,169.69,9151.0,163.4632,163.8978,163.4149,163.8882,9151.0
2021-10-11 14:00:00,169.63,169.95,169.62,169.75,5466.0,163.8302,164.1393,163.8206,163.9461,5466.0
2021-10-11 14:30:00,169.69,169.81,169.44,169.81,6167.0,163.8882,164.0041,163.6467,164.0041,6167.0
2021-10-11 15:00:00,169.78,169.9,169.52,169.67,16781.0,163.9751,164.091,163.724,163.8689,16781.0
2021-10-11 15:30:00,169.62,170.1,169.2,169.25,44095.0,163.8206,164.2842,163.4149,163.4632,44095.0
2021-10-12 09:30:00,169.35,169.92,168.56,169.17,10838.0,163.5598,164.1103,162.7968,163.386,10838.0
2021-10-12 10:00:00,169.31,169.42,168.18,168.92,7464.0,163.5212,163.6274,162.4298,163.1445,7464.0
2021-10-12 10:30:00,168.61,168.91,168.46,168.57,12387.0,162.8451,163.1348,162.7002,162.8065,12387.0
2021-10-12 11:00:00,168.58,170.36,168.58,170.36,15294.0,162.8161,164.5353,162.8161,164.5353,15294.0
2021-10-12 11:30:00,170.36,170.74,169.77,170.74,16967.0,164.5353,164.9023,163.9654,164.9023,16967.0
2021-10-12 12:00:00,170.81,171.62,170.34,170.34,82594.0,164.9699,165.7522,164.516,164.516,82594.0
2021-10-12 12:30:00,170.36,171.11,170.32,170.9,69885.0,164.5353,165.2596,164.4966,165.0568,69885.0
2021-10-12 13:00:00,170.87,170.96,169.77,170.91,31094.0,165.0278,165.1148,163.9654,165.0665,31094.0
2021-10-12 13:30:00,170.96,171.25,170.57,170.79,29432.0,165.1148,165.3948,164.7381,164.9506,29432.0
2021-10-12 14:00:00,170.78,171.18,170.67,170.9,19518.0,164.9409,165.3272,164.8347,165.0568,19518.0
2021-10-12 14:30:00,170.86,171.17,170.02,170.16,20095.0,165.0182,165.3176,164.2069,164.3421,20095.0
2021-10-12 15:00:00,170.06,170.44,169.91,170.29,28769.0,164.2455,164.6125,164.1007,164.4677,28769.0
2021-10-12 15:30:00,170.28,170.57,170.0,170.54,101118.0,164.458,164.7381,164.1876,164.7091,101118.0
2021-10-13 09:30:00,171.51,171.79,170.15,171.11,29761.0,165.6459,165.9164,164.3324,165.2596,29761.0
2021-10-13 10:00:00,171.11,171.29,168.59,168.79,36969.0,165.2596,165.4335,162.8258,163.0189,36969.0
2021-10-13 10:30:00,168.98,170.61,168.29,169.87,35185.0,163.2025,164.7767,162.536,164.062,35185.0
2021-10-13 11:00:00,169.93,170.87,169.86,170.37,30637.0,164.12,165.0278,164.0524,164.5449,30637.0
2021-10-13 11:30:00,170.31,170.66,170.06,170.64,9579.0,164.487,164.825,164.2455,164.8057,9579.0
2021-10-13 12:00:00,170.57,171.09,170.56,171.09,10137.0,164.7381,165.2403,164.7284,165.2403,10137.0
2021-10-13 12:30:00,171.07,171.4,170.93,171.25,11488.0,165.221,165.5397,165.0858,165.3948,11488.0
2021-10-13 13:00:00,171.21,171.24,170.83,171.06,6100.0,165.3562,165.3852,164.9892,165.2113,6100.0
2021-10-13 13:30:00,171.15,171.75,171.15,171.75,17407.0,165.2983,165.8777,165.2983,165.8777,17407.0
2021-10-13 14:00:00,171.75,172.12,171.48,171.72,21961.0,165.8777,166.2351,165.617,165.8488,21961.0
2021-10-13 14:30:00,171.63,171.84,170.88,171.25,22240.0,165.7618,165.9647,165.0375,165.3948,22240.0
2021-10-13 15:00:00,171.2,171.6,170.85,171.01,24319.0,165.3465,165.7329,165.0085,165.163,24319.0
2021-10-13 15:30:00,171.01,171.7,171.01,171.34,73691.0,165.163,165.8295,165.163,165.4818,73691.0
2021-10-14 09:30:00,173.03,174.31,172.41,174.09,25894.0,167.114,168.3502,166.5152,168.1377,25894.0
2021-10-14 10:00:00,174.02,174.82,173.81,174.2,29250.0,168.0701,168.8428,167.8673,168.244,29250.0
2021-10-14 10:30:00,174.03,174.6,173.88,174.52,15451.0,168.0798,168.6303,167.9349,168.553,15451.0
2021-10-14 11:00:00,174.5,174.78,174.38,174.51,25350.0,168.5337,168.8041,168.4178,168.5434,25350.0
2021-10-14 11:30:00,174.38,174.96,174.19,174.96,26411.0,168.4178,168.978,168.2343,168.978,26411.0
2021-10-14 12:00:00,175.0,175.3,174.97,175.09,6545.0,169.0166,169.3064,168.9876,169.1035,6545.0
2021-10-14 12:30:00,175.1,175.12,174.5,174.53,16342.0,169.1132,169.1325,168.5337,168.5627,16342.0
2021-10-14 13:00:00,174.66,174.66,174.1,174.28,5700.0,168.6882,168.6882,168.1474,168.3212,5700.0
2021-10-14 13:30:00,174.29,175.19,174.29,174.96,22955.0,168.3309,169.2001,168.3309,168.978,22955.0
2021-10-14 14:00:00,174.88,175.06,174.43,174.97,14809.0,168.9007,169.0746,168.4661,168.9876,14809.0
2021-10-14 14:30:00,175.0,175.61,174.9,175.28,26188.0,169.0166,169.6058,168.92,169.2871,26188.0
2021-10-14 15:00:00,175.32,175.48,174.93,175.22,23681.0,169.3257,169.4802,168.949,169.2291,23681.0
2021-10-14 15:30:00,175.18,175.28,174.57,175.27,69433.0,169.1905,169.2871,168.6013,169.2774,69433.0
2021-10-15 09:30:00,185.0,186.35,181.73,184.51,177197.0,178.6747,179.9786,175.5165,178.2015,177197.0
2021-10-15 10:00:00,184.68,186.0,184.25,185.26,71741.0,178.3657,179.6405,177.9504,178.9258,71741.0
2021-10-15 10:30:00,185.17,190.0,185.12,189.58,93314.0,178.8389,183.5038,178.7906,183.0981,93314.0
2021-10-15 11:00:00,189.63,190.86,188.1,190.72,98356.0,183.1464,184.3344,181.6687,184.1991,98356.0
2021-10-15 11:30:00,190.38,192.22,190.08,190.28,95805.0,183.8708,185.6479,183.581,183.7742,95805.0
2021-10-15 12:00:00,190.28,192.6,190.28,191.77,64472.0,183.7742,186.0149,183.7742,185.2132,64472.0
2021-10-15 12:30:00,191.85,192.15,191.14,191.88,39517.0,185.2905,185.5803,184.6048,185.3195,39517.0
2021-10-15 13:00:00,191.88,192.8,191.73,192.24,45488.0,185.3195,186.208,185.1746,185.6672,45488.0
2021-10-15 13:30:00,192.14,192.52,192.04,192.17,40417.0,185.5706,185.9376,185.474,185.5996,40417.0
2021-10-15 14:00:00,192.15,192.5,191.09,191.09,62917.0,185.5803,185.9183,184.5565,184.5565,62917.0
2021-10-15 14:30:00,191.07,191.66,190.64,191.33,72661.0,184.5372,185.107,184.1219,184.7883,72661.0
2021-10-15 15:00:00,191.15,191.15,189.57,189.89,99629.0,184.6144,184.6144,183.0885,183.3975,99629.0
2021-10-15 15:30:00,189.85,190.84,189.82,190.46,213515.0,183.3589,184.315,183.3299,183.948,213515.0
2021-10-18 09:30:00,191.21,192.69,190.04,191.0,65394.0,184.6724,186.1018,183.5424,184.4696,65394.0
2021-10-18 10:00:00,190.86,190.98,189.52,189.82,52002.0,184.3344,184.4503,183.0402,183.3299,52002.0
2021-10-18 10:30:00,189.73,190.84,189.27,190.37,44153.0,183.243,184.315,182.7987,183.8611,44153.0
2021-10-18 11:00:00,190.37,191.7,190.1,191.7,96929.0,183.8611,185.1456,183.6003,185.1456,96929.0
2021-10-18 11:30:00,191.5,191.66,190.22,190.33,37650.0,184.9525,185.107,183.7162,183.8225,37650.0
2021-10-18 12:00:00,190.36,190.39,188.65,189.52,54016.0,183.8515,183.8804,182.1999,183.0402,54016.0
2021-10-18 12:30:00,189.58,190.04,189.38,189.83,24940.0,183.0981,183.5424,182.905,183.3396,24940.0
2021-10-18 13:00:00,189.96,190.07,189.19,189.47,30295.0,183.4651,183.5714,182.7215,182.9919,30295.0
2021-10-18 13:30:00,189.45,189.56,188.92,189.0,28861.0,182.9726,183.0788,182.4607,182.538,28861.0
2021-10-18 14:00:00,189.06,189.4,188.79,188.82,25243.0,182.5959,182.9243,182.3351,182.3641,25243.0
2021-10-18 14:30:00,188.83,189.01,187.83,188.01,27810.0,182.3738,182.5476,181.408,181.5818,27810.0
2021-10-18 15:00:00,188.0,188.85,187.93,188.34,34852.0,181.5721,182.3931,181.5045,181.9005,34852.0
2021-10-18 15:30:00,188.37,189.19,187.97,188.95,150011.0,181.9295,182.7215,181.5432,182.4897,150011.0
2021-10-19 09:30:00,190.03,190.28,187.76,188.31,13566.0,183.5327,183.7742,181.3403,181.8715,13566.0
2021-10-19 10:00:00,188.5,189.37,187.72,189.35,13555.0,182.055,182.8953,181.3017,182.876,13555.0
2021-10-19 10:30:00,189.41,189.76,188.9,189.43,14068.0,182.9339,183.272,182.4414,182.9533,14068.0
2021-10-19 11:00:00,189.31,190.21,189.02,189.76,14665.0,182.8374,183.7066,182.5573,183.272,14665.0
2021-10-19 11:30:00,189.47,190.8,189.39,190.6,11717.0,182.9919,184.2764,182.9146,184.0832,11717.0
2021-10-19 12:00:00,190.58,190.67,190.12,190.25,19991.0,184.0639,184.1509,183.6197,183.7452,19991.0
2021-10-19 12:30:00,190.24,190.75,190.13,190.32,17682.0,183.7356,184.2281,183.6293,183.8128,17682.0
2021-10-19 13:00:00,190.38,191.0,190.23,190.95,12702.0,183.8708,184.4696,183.7259,184.4213,12702.0
2021-10-19 13:30:00,190.95,191.47,190.95,191.47,6673.0,184.4213,184.9235,184.4213,184.9235,6673.0
2021-10-19 14:00:00,191.48,191.51,190.96,190.98,11544.0,184.9332,184.9621,184.4309,184.4503,11544.0
2021-10-19 14:30:00,190.95,190.96,190.51,190.54,17728.0,184.4213,184.4309,183.9963,184.0253,17728.0
2021-10-19 15:00:00,190.47,190.68,189.91,190.52,30727.0,183.9577,184.1605,183.4168,184.006,30727.0
2021-10-19 15:30:00,190.45,191.33,190.17,191.33,73968.0,183.9384,184.7883,183.668,184.7883,73968.0
2021-10-20 09:30:00,191.98,194.16,190.18,190.86,36781.0,185.4161,187.5215,183.6776,184.3344,36781.0
2021-10-20 10:00:00,191.45,193.05,191.34,193.05,30208.0,184.9042,186.4495,184.7979,186.4495,30208.0
2021-10-20 10:30:00,193.05,193.51,192.09,192.2,21488.0,186.4495,186.8938,185.5223,185.6285,21488.0
2021-10-20 11:00:00,192.08,193.8,192.0,193.56,22888.0,185.5126,187.1738,185.4354,186.942,22888.0
2021-10-20 11:30:00,193.55,193.9,193.07,193.84,26996.0,186.9324,187.2704,186.4688,187.2125,26996.0
2021-10-20 12:00:00,193.92,194.01,193.16,193.16,23141.0,187.2897,187.3767,186.5557,186.5557,23141.0
2021-10-20 12:30:00,193.1,193.26,192.95,193.1,8491.0,186.4978,186.6523,186.3529,186.4978,8491.0
2021-10-20 13:00:00,193.07,193.82,193.0,193.58,23305.0,186.4688,187.1932,186.4012,186.9614,23305.0
2021-10-20 13:30:00,193.65,193.65,193.09,193.28,10685.0,187.029,187.029,186.4881,186.6716,10685.0
2021-10-20 14:00:00,193.28,194.46,193.28,194.15,36380.0,186.6716,187.8113,186.6716,187.5119,36380.0
2021-10-20 14:30:00,194.18,194.47,193.97,194.19,23407.0,187.5408,187.8209,187.338,187.5505,23407.0
2021-10-20 15:00:00,194.31,194.84,194.21,194.45,19866.0,187.6664,188.1783,187.5698,187.8016,19866.0
2021-10-20 15:30:00,194.42,195.51,194.39,195.09,106543.0,187.7726,188.8254,187.7437,188.4197,106543.0
2021-10-21 09:30:00,195.07,195.49,193.83,194.72,29635.0,188.4004,188.8061,187.2028,188.0624,29635.0
2021-10-21 10:00:00,194.64,195.52,194.4,195.21,15870.0,187.9851,188.835,187.7533,188.5356,15870.0
2021-10-21 10:30:00,195.28,196.06,195.28,195.7,15054.0,188.6032,189.3566,188.6032,189.0089,15054.0
2021-10-21 11:00:00,195.54,195.54,194.69,194.69,17058.0,188.8543,188.8543,188.0334,188.0334,17058.0
2021-10-21 11:30:00,194.61,194.79,194.03,194.31,25938.0,187.9561,188.13,187.396,187.6664,25938.0
2021-10-21 12:00:00,194.34,194.7,194.12,194.4,14399.0,187.6954,188.0431,187.4829,187.7533,14399.0
2021-10-21 12:30:00,194.44,194.47,193.94,193.94,12702.0,187.792,187.8209,187.3091,187.3091,12702.0
2021-10-21 13:00:00,193.95,194.05,193.25,193.48,10113.0,187.3187,187.4153,186.6426,186.8648,10113.0
2021-10-21 13:30:00,193.57,194.28,193.5,193.95,14108.0,186.9517,187.6374,186.8841,187.3187,14108.0
2021-10-21 14:00:00,193.91,194.24,193.89,194.06,11445.0,187.2801,187.5988,187.2608,187.4249,11445.0
2021-10-21 14:30:00,193.95,193.99,193.39,193.63,16030.0,187.3187,187.3573,186.7779,187.0097,16030.0
2021-10-21 15:00:00,193.61,193.78,193.12,193.2,24775.0,186.9903,187.1545,186.5171,186.5944,24775.0
2021-10-21 15:30:00,193.23,194.0,193.17,193.95,91176.0,186.6233,187.367,186.5654,187.3187,91176.0
2021-10-22 09:30:00,194.62,196.56,194.58,195.97,33880.0,187.9658,189.8395,187.9272,189.2696,33880.0
2021-10-22 10:00:00,196.04,197.71,195.36,197.51,13945.0,189.3373,190.9502,188.6805,190.757,13945.0
2021-10-22 10:30:00,197.42,197.43,196.04,196.25,17510.0,190.6701,190.6797,189.3373,189.5401,17510.0
2021-10-22 11:00:00,196.08,196.82,195.78,196.08,30828.0,189.3759,190.0906,189.0861,189.3759,30828.0
2021-10-22 11:30:00,196.19,196.19,194.99,195.9,21420.0,189.4821,189.4821,188.3232,189.202,21420.0
2021-10-22 12:00:00,195.83,196.36,195.78,196.36,14630.0,189.1344,189.6463,189.0861,189.6463,14630.0
2021-10-22 12:30:00,196.27,197.03,196.27,197.0,12768.0,189.5594,190.2934,189.5594,190.2644,12768.0
2021-10-22 13:00:00,196.98,197.15,196.79,197.06,15858.0,190.2451,190.4093,190.0616,190.3224,15858.0
2021-10-22 13:30:00,197.17,197.32,196.96,196.96,9243.0,190.4286,190.5735,190.2258,190.2258,9243.0
2021-10-22 14:00:00,196.98,197.0,196.39,196.39,13871.0,190.2451,190.2644,189.6753,189.6753,13871.0
2021-10-22 14:30:00,196.38,196.89,196.07,196.14,18706.0,189.6656,190.1582,189.3662,189.4338,18706.0
2021-10-22 15:00:00,196.17,196.5,196.01,196.02,19821.0,189.4628,189.7815,189.3083,189.3179,19821.0
2021-10-22 15:30:00,196.01,196.46,195.57,195.63,70573.0,189.3083,189.7429,188.8833,188.9413,70573.0
2021-10-25 09:30:00,196.1,199.89,196.0,199.33,108921.0,189.3952,193.0556,189.2986,192.5148,108921.0
2021-10-25 10:00:00,199.29,200.33,198.69,198.86,50590.0,192.4761,193.4806,191.8966,192.0608,50590.0
2021-10-25 10:30:00,198.98,200.63,198.72,200.44,26188.0,192.1767,193.7703,191.9256,193.5868,26188.0
2021-10-25 11:00:00,200.34,200.72,199.85,200.18,33577.0,193.4902,193.8572,193.017,193.3357,33577.0
2021-10-25 11:30:00,200.25,201.0,200.19,200.76,15152.0,193.4033,194.1277,193.3454,193.8959,15152.0
2021-10-25 12:00:00,200.76,201.09,199.21,199.41,20160.0,193.8959,194.2146,192.3989,192.592,20160.0
2021-10-25 12:30:00,199.37,199.45,198.24,198.53,15573.0,192.5534,192.6307,191.462,191.7421,15573.0
2021-10-25 13:00:00,198.66,198.96,198.25,198.42,11895.0,191.8677,192.1574,191.4717,191.6359,11895.0
2021-10-25 13:30:00,198.47,198.47,197.63,197.89,17218.0,191.6842,191.6842,190.8729,191.124,17218.0
2021-10-25 14:00:00,197.96,198.32,197.7,197.9,15910.0,191.1916,191.5393,190.9405,191.1337,15910.0
2021-10-25 14:30:00,197.88,198.35,197.81,198.0,15662.0,191.1143,191.5683,191.0467,191.2302,15662.0
2021-10-25 15:00:00,198.0,198.46,197.99,198.21,20074.0,191.2302,191.6745,191.2206,191.4331,20074.0
2021-10-25 15:30:00,198.27,198.54,197.48,197.64,70347.0,191.491,191.7518,190.728,190.8825,70347.0
2021-10-26 09:30:00,198.39,199.63,197.74,199.57,26166.0,191.6069,192.8045,190.9791,192.7466,26166.0
2021-10-26 10:00:00,199.47,200.47,199.18,199.63,47110.0,192.65,193.6158,192.3699,192.8045,47110.0
2021-10-26 10:30:00,199.69,200.41,199.54,200.04,15901.0,192.8625,193.5578,192.7176,193.2005,15901.0
2021-10-26 11:00:00,200.11,200.16,199.51,199.52,10544.0,193.2681,193.3164,192.6886,192.6983,10544.0
2021-10-26 11:30:00,199.51,199.85,199.08,199.09,8422.0,192.6886,193.017,192.2733,192.283,8422.0
2021-10-26 12:00:00,198.97,199.72,198.97,199.1,12249.0,192.1671,192.8914,192.1671,192.2926,12249.0
2021-10-26 12:30:00,199.01,199.47,198.5,198.63,15459.0,192.2057,192.65,191.7131,191.8387,15459.0
2021-10-26 13:00:00,198.65,199.08,197.85,198.31,18970.0,191.858,192.2733,191.0854,191.5296,18970.0
2021-10-26 13:30:00,198.24,198.42,197.71,197.75,12232.0,191.462,191.6359,190.9502,190.9888,12232.0
2021-10-26 14:00:00,197.86,198.53,197.86,198.13,8123.0,191.095,191.7421,191.095,191.3558,8123.0
2021-10-26 14:30:00,198.22,198.51,197.33,197.94,10842.0,191.4427,191.7228,190.5831,191.1723,10842.0
2021-10-26 15:00:00,198.02,198.17,197.28,197.28,11301.0,191.2496,191.3944,190.5349,190.5349,11301.0
2021-10-26 15:30:00,197.28,197.48,196.34,196.4,71347.0,190.5349,190.728,189.627,189.6849,71347.0
2021-10-27 09:30:00,196.48,197.51,194.71,197.51,31980.0,189.7622,190.757,188.0527,190.757,31980.0
2021-10-27 10:00:00,197.8,198.49,197.48,198.14,29907.0,191.0371,191.7035,190.728,191.3655,29907.0
2021-10-27 10:30:00,198.05,198.4,196.2,196.52,14641.0,191.2785,191.6166,189.4918,189.8008,14641.0
2021-10-27 11:00:00,196.64,197.27,196.34,196.34,5476.0,189.9167,190.5252,189.627,189.627,5476.0
2021-10-27 11:30:00,196.29,196.76,195.41,195.58,11124.0,189.5787,190.0326,188.7288,188.893,11124.0
2021-10-27 12:00:00,195.53,195.97,195.27,195.6,11664.0,188.8447,189.2696,188.5936,188.9123,11664.0
2021-10-27 12:30:00,195.61,195.83,195.19,195.52,12738.0,188.922,189.1344,188.5163,188.835,12738.0
2021-10-27 13:00:00,195.64,196.39,195.61,196.16,14639.0,188.9509,189.6753,188.922,189.4531,14639.0
2021-10-27 13:30:00,196.19,196.3,195.57,195.87,6374.0,189.4821,189.5884,188.8833,189.1731,6374.0
2021-10-27 14:00:00,195.9,196.27,195.69,196.24,12969.0,189.202,189.5594,188.9992,189.5304,12969.0
2021-10-27 14:30:00,196.32,196.32,195.32,195.84,9631.0,189.6077,189.6077,188.6419,189.1441,9631.0
2021-10-27 15:00:00,195.69,195.8,194.96,195.55,10862.0,188.9992,189.1055,188.2942,188.864,10862.0
2021-10-27 15:30:00,195.56,195.86,194.72,194.85,36780.0,188.8737,189.1634,188.0624,188.1879,36780.0
2021-10-28 09:30:00,195.68,198.27,194.97,197.91,14539.0,188.9896,191.491,188.3038,191.1433,14539.0
2021-10-28 10:00:00,198.17,198.45,197.11,197.55,9997.0,191.3944,191.6649,190.3707,190.7956,9997.0
2021-10-28 10:30:00,197.51,198.35,197.27,198.32,6667.0,190.757,191.5683,190.5252,191.5393,6667.0
2021-10-28 11:00:00,198.11,198.53,197.76,197.84,5616.0,191.3365,191.7421,190.9984,191.0757,5616.0
2021-10-28 11:30:00,197.84,198.06,197.53,197.82,7285.0,191.0757,191.2882,190.7763,191.0564,7285.0
2021-10-28 12:00:00,198.0,198.45,197.72,197.72,5333.0,191.2302,191.6649,190.9598,190.9598,5333.0
2021-10-28 12:30:00,197.22,197.43,196.93,197.06,4384.0,190.4769,190.6797,190.1968,190.3224,4384.0
2021-10-28 13:00:00,197.25,197.53,196.98,197.16,3256.0,190.5059,190.7763,190.2451,190.419,3256.0
2021-10-28 13:30:00,197.2,197.43,197.12,197.37,4513.0,190.4576,190.6797,190.3803,190.6218,4513.0
2021-10-28 14:00:00,197.29,197.67,196.83,197.41,18397.0,190.5445,190.9115,190.1002,190.6604,18397.0
2021-10-28 14:30:00,197.36,197.84,197.3,197.59,5327.0,190.6121,191.0757,190.5542,190.8343,5327.0
2021-10-28 15:00:00,197.52,197.72,197.31,197.52,16024.0,190.7666,190.9598,190.5638,190.7666,16024.0
2021-10-28 15:30:00,197.37,198.28,197.37,198.02,41778.0,190.6218,191.5007,190.6218,191.2496,41778.0
2021-10-29 09:30:00,196.49,199.14,195.96,198.09,15994.0,189.7719,192.3313,189.26,191.3172,15994.0
2021-10-29 10:00:00,198.4,198.99,197.98,198.29,6655.0,191.6166,192.1864,191.2109,191.5103,6655.0
2021-10-29 10:30:00,198.59,198.97,197.41,197.41,19133.0,191.8001,192.1671,190.6604,190.6604,19133.0
2021-10-29 11:00:00,197.69,198.83,197.69,198.26,9478.0,190.9308,192.0319,190.9308,191.4813,9478.0
2021-10-29 11:30:00,198.24,198.39,197.55,197.55,16562.0,191.462,191.6069,190.7956,190.7956,16562.0
2021-10-29 12:00:00,197.61,198.01,197.37,197.97,6405.0,190.8536,191.2399,190.6218,191.2013,6405.0
2021-10-29 12:30:00,197.94,198.29,197.83,197.83,4001.0,191.1723,191.5103,191.066,191.066,4001.0
2021-10-29 13:00:00,197.92,198.37,197.71,197.82,7249.0,191.153,191.5876,190.9502,191.0564,7249.0
2021-10-29 13:30:00,197.86,198.27,197.86,197.98,3568.0,191.095,191.491,191.095,191.2109,3568.0
2021-10-29 14:00:00,197.97,197.97,196.64,196.64,8300.0,191.2013,191.2013,189.9167,189.9167,8300.0
2021-10-29 14:30:00,196.76,197.59,196.55,197.38,7493.0,190.0326,190.8343,189.8298,190.6314,7493.0
2021-10-29 15:00:00,197.31,197.53,196.86,197.21,13488.0,190.5638,190.7763,190.1292,190.4672,13488.0
2021-10-29 15:30:00,197.25,197.45,196.91,197.19,52092.0,190.5059,190.699,190.1775,190.4479,52092.0
2021-11-01 09:30:00,197.67,199.12,196.24,196.78,35674.0,190.9115,192.3119,189.5304,190.0519,35674.0
2021-11-01 10:00:00,197.61,198.01,195.88,196.32,14091.0,190.8536,191.2399,189.1827,189.6077,14091.0
2021-11-01 10:30:00,196.15,197.26,195.73,195.92,16557.0,189.4435,190.5155,189.0378,189.2214,16557.0
2021-11-01 11:00:00,196.08,196.39,195.55,195.69,17477.0,189.3759,189.6753,188.864,188.9992,17477.0
2021-11-01 11:30:00,195.63,195.68,194.49,195.25,21951.0,188.9413,188.9896,187.8402,188.5743,21951.0
2021-11-01 12:00:00,195.41,195.85,195.1,195.19,16001.0,188.7288,189.1537,188.4294,188.5163,16001.0
2021-11-01 12:30:00,195.31,196.46,195.31,196.22,19521.0,188.6322,189.7429,188.6322,189.5111,19521.0
2021-11-01 13:00:00,196.22,196.41,195.86,195.93,11771.0,189.5111,189.6946,189.1634,189.231,11771.0
2021-11-01 13:30:00,195.9,196.33,195.8,196.0,8073.0,189.202,189.6173,189.1055,189.2986,8073.0
2021-11-01 14:00:00,196.04,196.12,195.58,195.62,42636.0,189.3373,189.4145,188.893,188.9316,42636.0
2021-11-01 14:30:00,195.59,196.08,195.37,195.6,28175.0,188.9026,189.3759,188.6902,188.9123,28175.0
2021-11-01 15:00:00,195.54,195.77,195.36,195.4,22788.0,188.8543,189.0765,188.6805,188.7191,22788.0
2021-11-01 15:30:00,195.34,195.92,195.13,195.73,73402.0,188.6612,189.2214,188.4584,189.0378,73402.0
2021-11-02 09:30:00,196.05,196.5,194.41,195.7,18557.0,189.3469,189.7815,187.763,189.0089,18557.0
2021-11-02 10:00:00,195.7,196.2,194.25,194.43,28058.0,189.0089,189.4918,187.6085,187.7823,28058.0
2021-11-02 10:30:00,194.79,195.7,194.75,195.41,26595.0,188.13,189.0089,188.0914,188.7288,26595.0
2021-11-02 11:00:00,195.57,195.61,193.78,194.27,19691.0,188.8833,188.922,187.1545,187.6278,19691.0
2021-11-02 11:30:00,194.17,194.35,193.5,193.65,20815.0,187.5312,187.705,186.8841,187.029,20815.0
2021-11-02 12:00:00,193.65,194.05,193.33,193.71,25128.0,187.029,187.4153,186.7199,187.0869,25128.0
2021-11-02 12:30:00,193.77,194.4,193.63,193.64,19008.0,187.1449,187.7533,187.0097,187.0193,19008.0
2021-11-02 13:00:00,193.57,194.13,193.26,193.56,16368.0,186.9517,187.4926,186.6523,186.942,16368.0
2021-11-02 13:30:00,193.51,193.75,193.21,193.57,17737.0,186.8938,187.1255,186.604,186.9517,17737.0
2021-11-02 14:00:00,193.59,194.0,193.12,193.5,16962.0,186.971,187.367,186.5171,186.8841,16962.0
2021-11-02 14:30:00,193.45,193.8,193.11,193.15,18191.0,186.8358,187.1738,186.5074,186.5461,18191.0
2021-11-02 15:00:00,193.14,193.28,192.41,193.05,35738.0,186.5364,186.6716,185.8314,186.4495,35738.0
2021-11-02 15:30:00,193.03,193.31,192.66,193.15,79431.0,186.4302,186.7006,186.0728,186.5461,79431.0
2021-11-03 09:30:00,192.9,194.04,192.73,193.78,27266.0,186.3046,187.4056,186.1404,187.1545,27266.0
2021-11-03 10:00:00,193.67,194.38,192.85,193.71,17559.0,187.0483,187.734,186.2563,187.0869,17559.0
2021-11-03 10:30:00,193.88,195.31,193.88,194.74,23144.0,187.2511,188.6322,187.2511,188.0817,23144.0
2021-11-03 11:00:00,194.79,194.82,193.58,193.74,14106.0,188.13,188.159,186.9614,187.1159,14106.0
2021-11-03 11:30:00,193.69,194.07,193.4,193.61,9711.0,187.0676,187.4346,186.7875,186.9903,9711.0
2021-11-03 12:00:00,193.7,194.49,193.7,193.97,26154.0,187.0773,187.8402,187.0773,187.338,26154.0
2021-11-03 12:30:00,193.94,194.91,193.88,194.79,14278.0,187.3091,188.2459,187.2511,188.13,14278.0
2021-11-03 13:00:00,194.74,195.12,194.69,194.7,33526.0,188.0817,188.4487,188.0334,188.0431,33526.0
2021-11-03 13:30:00,194.86,195.19,194.06,194.59,19091.0,188.1976,188.5163,187.4249,187.9368,19091.0
2021-11-03 14:00:00,194.72,195.1,194.31,194.59,34050.0,188.0624,188.4294,187.6664,187.9368,34050.0
2021-11-03 14:30:00,194.72,195.69,194.58,195.23,34970.0,188.0624,188.9992,187.9272,188.5549,34970.0
2021-11-03 15:00:00,195.16,195.44,194.97,195.16,25903.0,188.4873,188.7578,188.3038,188.4873,25903.0
2021-11-03 15:30:00,195.19,195.54,194.48,195.41,90931.0,188.5163,188.8543,187.8306,188.7288,90931.0
2021-11-04 09:30:00,195.41,195.41,194.2,195.13,14332.0,189.0158,189.0158,187.8454,188.745,14332.0
2021-11-04 10:00:00,195.38,195.52,194.64,194.96,27473.0,188.9868,189.1222,188.271,188.5805,27473.0
2021-11-04 10:30:00,195.0,195.61,194.79,194.79,44997.0,188.6192,189.2093,188.4161,188.4161,44997.0
2021-11-04 11:00:00,194.74,195.05,194.17,194.64,11916.0,188.3677,188.6676,187.8164,188.271,11916.0
2021-11-04 11:30:00,194.37,195.0,194.37,194.88,14155.0,188.0098,188.6192,188.0098,188.5031,14155.0
2021-11-04 12:00:00,194.88,195.08,194.45,195.05,21672.0,188.5031,188.6966,188.0872,188.6676,21672.0
2021-11-04 12:30:00,194.94,195.99,194.93,195.91,72262.0,188.5612,189.5768,188.5515,189.4994,72262.0
2021-11-04 13:00:00,195.93,197.09,195.67,197.09,26946.0,189.5188,190.6408,189.2673,190.6408,26946.0
2021-11-04 13:30:00,197.19,197.75,197.03,197.06,14784.0,190.7376,191.2792,190.5828,190.6118,14784.0
2021-11-04 14:00:00,196.88,197.01,196.54,196.9,7300.0,190.4377,190.5634,190.1088,190.457,7300.0
2021-11-04 14:30:00,196.91,197.13,196.75,197.13,12114.0,190.4667,190.6795,190.312,190.6795,12114.0
2021-11-04 15:00:00,197.23,197.36,196.56,196.62,16888.0,190.7762,190.902,190.1282,190.1862,16888.0
2021-11-04 15:30:00,196.68,197.28,196.57,197.25,66718.0,190.2442,190.8246,190.1378,190.7956,66718.0
2021-11-05 09:30:00,199.14,200.49,197.27,198.5,19026.0,192.6237,193.9296,190.8149,192.0047,19026.0
2021-11-05 10:00:00,198.5,198.5,197.31,197.42,12983.0,192.0047,192.0047,190.8536,190.96,12983.0
2021-11-05 10:30:00,197.37,197.58,196.34,197.17,25424.0,190.9117,191.1148,189.9154,190.7182,25424.0
2021-11-05 11:00:00,197.03,197.66,196.93,197.08,9768.0,190.5828,191.1922,190.4861,190.6312,9768.0
2021-11-05 11:30:00,196.87,197.01,195.29,195.41,10505.0,190.428,190.5634,188.8997,189.0158,10505.0
2021-11-05 12:00:00,195.55,196.23,195.49,195.79,10693.0,189.1512,189.809,189.0932,189.3834,10693.0
2021-11-05 12:30:00,195.8,195.8,194.74,194.83,15175.0,189.393,189.393,188.3677,188.4548,15175.0
2021-11-05 13:00:00,194.89,194.91,193.36,193.52,19882.0,188.5128,188.5322,187.0329,187.1876,19882.0
2021-11-05 13:30:00,193.36,194.12,192.92,193.35,18867.0,187.0329,187.768,186.6073,187.0232,18867.0
2021-11-05 14:00:00,193.44,194.06,192.79,193.81,41843.0,187.1103,187.71,186.4815,187.4682,41843.0
2021-11-05 14:30:00,193.87,193.93,193.03,193.61,21174.0,187.5262,187.5842,186.7137,187.2747,21174.0
2021-11-05 15:00:00,193.65,193.9,193.08,193.73,24901.0,187.3134,187.5552,186.762,187.3908,24901.0
2021-11-05 15:30:00,193.74,193.89,193.02,193.27,62293.0,187.4004,187.5455,186.704,186.9458,62293.0
2021-11-08 09:30:00,194.29,195.1,192.51,192.73,13847.0,187.9325,188.7159,186.2107,186.4235,13847.0
2021-11-08 10:00:00,192.7,193.42,192.05,193.01,18475.0,186.3945,187.0909,185.7657,186.6943,18475.0
2021-11-08 10:30:00,192.87,194.65,192.84,193.65,29545.0,186.5589,188.2807,186.5299,187.3134,29545.0
2021-11-08 11:00:00,193.56,194.18,193.56,194.02,11383.0,187.2263,187.826,187.2263,187.6713,11383.0
2021-11-08 11:30:00,194.26,194.31,193.81,193.87,8052.0,187.9034,187.9518,187.4682,187.5262,8052.0
2021-11-08 12:00:00,193.56,193.7,193.32,193.39,2828.0,187.2263,187.3618,186.9942,187.0619,2828.0
2021-11-08 12:30:00,193.22,193.6,192.92,193.6,4710.0,186.8975,187.265,186.6073,187.265,4710.0
2021-11-08 13:00:00,193.68,194.41,193.55,194.35,5271.0,187.3424,188.0485,187.2167,187.9905,5271.0
2021-11-08 13:30:00,194.27,194.42,193.96,194.42,6180.0,187.9131,188.0582,187.6132,188.0582,6180.0
2021-11-08 14:00:00,194.48,194.95,194.37,194.38,15617.0,188.1162,188.5709,188.0098,188.0195,15617.0
2021-11-08 14:30:00,194.43,195.13,194.4,195.08,11123.0,188.0679,188.745,188.0389,188.6966,11123.0
2021-11-08 15:00:00,195.03,195.5,194.67,194.73,18067.0,188.6482,189.1029,188.3,188.3581,18067.0
2021-11-08 15:30:00,194.79,195.17,194.57,194.78,19567.0,188.4161,188.7837,188.2033,188.4064,19567.0
2021-11-09 09:30:00,194.58,195.98,194.58,194.87,9475.0,188.213,189.5672,188.213,188.4935,9475.0
2021-11-09 10:00:00,194.79,195.78,194.44,195.69,32621.0,188.4161,189.3737,188.0775,189.2866,32621.0
2021-11-09 10:30:00,195.38,196.37,195.38,196.17,9935.0,188.9868,189.9444,188.9868,189.7509,9935.0
2021-11-09 11:00:00,196.08,196.17,195.19,195.19,5579.0,189.6639,189.7509,188.803,188.803,5579.0
2021-11-09 11:30:00,195.18,195.45,194.39,194.45,4902.0,188.7933,189.0545,188.0292,188.0872,4902.0
2021-11-09 12:00:00,194.5,194.65,194.06,194.26,5405.0,188.1356,188.2807,187.71,187.9034,5405.0
2021-11-09 12:30:00,194.43,194.69,194.3,194.3,5336.0,188.0679,188.3194,187.9421,187.9421,5336.0
2021-11-09 13:00:00,194.02,194.7,194.02,194.45,4663.0,187.6713,188.329,187.6713,188.0872,4663.0
2021-11-09 13:30:00,194.64,194.65,194.25,194.56,3700.0,188.271,188.2807,187.8938,188.1936,3700.0
2021-11-09 14:00:00,194.59,194.72,194.43,194.62,4374.0,188.2226,188.3484,188.0679,188.2517,4374.0
2021-11-09 14:30:00,194.55,194.9,194.27,194.77,5630.0,188.1839,188.5225,187.9131,188.3967,5630.0
2021-11-09 15:00:00,194.77,195.2,194.65,195.14,10780.0,188.3967,188.8127,188.2807,188.7546,10780.0
2021-11-09 15:30:00,195.05,195.42,194.32,195.23,31070.0,188.6676,189.0255,187.9615,188.8417,31070.0
2021-11-10 09:30:00,194.64,194.83,194.1,194.33,10893.0,188.271,188.4548,187.7487,187.9711,10893.0
2021-11-10 10:00:00,194.51,194.65,193.37,193.41,7427.0,188.1453,188.2807,187.0426,187.0812,7427.0
2021-11-10 10:30:00,193.44,193.85,193.22,193.75,6990.0,187.1103,187.5068,186.8975,187.4101,6990.0
2021-11-10 11:00:00,193.78,194.22,193.34,194.22,3528.0,187.4391,187.8647,187.0135,187.8647,3528.0
2021-11-10 11:30:00,194.23,194.57,194.23,194.34,4257.0,187.8744,188.2033,187.8744,187.9808,4257.0
2021-11-10 12:00:00,194.27,194.74,194.2,194.68,6181.0,187.9131,188.3677,187.8454,188.3097,6181.0
2021-11-10 12:30:00,194.72,195.03,194.15,194.34,3432.0,188.3484,188.6482,187.797,187.9808,3432.0
2021-11-10 13:00:00,194.14,194.25,193.71,193.91,5652.0,187.7874,187.8938,187.3714,187.5649,5652.0
2021-11-10 13:30:00,193.97,194.12,193.33,193.74,3838.0,187.6229,187.768,187.0039,187.4004,3838.0
2021-11-10 14:00:00,193.53,193.54,192.7,192.81,4004.0,187.1973,187.207,186.3945,186.5009,4004.0
2021-11-10 14:30:00,192.73,193.26,192.69,193.12,6082.0,186.4235,186.9362,186.3848,186.8007,6082.0
2021-11-10 15:00:00,193.17,193.59,193.01,193.4,9590.0,186.8491,187.2554,186.6943,187.0716,9590.0
2021-11-10 15:30:00,193.41,193.67,193.16,193.61,23460.0,187.0812,187.3327,186.8394,187.2747,23460.0
2021-11-11 09:30:00,194.07,195.32,193.93,195.06,8942.0,187.7196,188.9287,187.5842,188.6773,8942.0
2021-11-11 10:00:00,195.17,195.53,194.72,195.08,25183.0,188.7837,189.1319,188.3484,188.6966,25183.0
2021-11-11 10:30:00,195.06,195.19,194.31,194.52,11613.0,188.6773,188.803,187.9518,188.1549,11613.0
2021-11-11 11:00:00,194.58,195.73,194.58,195.33,17296.0,188.213,189.3253,188.213,188.9384,17296.0
2021-11-11 11:30:00,195.34,196.83,195.34,196.7,36364.0,188.9481,190.3893,188.9481,190.2636,36364.0
2021-11-11 12:00:00,196.63,196.89,196.41,196.46,10643.0,190.1959,190.4474,189.9831,190.0314,10643.0
2021-11-11 12:30:00,196.4,197.15,196.4,196.87,11371.0,189.9734,190.6989,189.9734,190.428,11371.0
2021-11-11 13:00:00,196.89,196.89,196.42,196.69,11319.0,190.4474,190.4474,189.9928,190.2539,11319.0
2021-11-11 13:30:00,196.68,196.84,196.59,196.8,14733.0,190.2442,190.399,190.1572,190.3603,14733.0
2021-11-11 14:00:00,196.81,196.81,196.38,196.42,12515.0,190.37,190.37,189.9541,189.9928,12515.0
2021-11-11 14:30:00,196.45,196.58,196.29,196.37,7515.0,190.0218,190.1475,189.867,189.9444,7515.0
2021-11-11 15:00:00,196.36,196.51,195.89,195.96,14163.0,189.9347,190.0798,189.4801,189.5478,14163.0
2021-11-11 15:30:00,196.0,196.63,195.93,196.44,56715.0,189.5865,190.1959,189.5188,190.0121,56715.0
2021-11-12 09:30:00,196.42,199.5,196.42,199.5,20570.0,189.9928,192.972,189.9928,192.972,20570.0
2021-11-12 10:00:00,199.34,200.32,199.25,200.07,22406.0,192.8172,193.7651,192.7301,193.5233,22406.0
2021-11-12 10:30:00,200.1,200.93,199.37,200.0,41338.0,193.5523,194.3552,192.8462,193.4556,41338.0
2021-11-12 11:00:00,199.97,201.93,199.97,201.63,30364.0,193.4266,195.3225,193.4266,195.0323,30364.0
2021-11-12 11:30:00,201.61,202.17,201.0,202.17,10148.0,195.0129,195.5546,194.4229,195.5546,10148.0
2021-11-12 12:00:00,202.14,202.49,201.37,201.66,16409.0,195.5256,195.8641,194.7808,195.0613,16409.0
2021-11-12 12:30:00,201.8,202.04,201.34,201.34,7645.0,195.1967,195.4289,194.7518,194.7518,7645.0
2021-11-12 13:00:00,201.28,201.28,200.09,200.1,14517.0,194.6937,194.6937,193.5427,193.5523,14517.0
2021-11-12 13:30:00,200.14,200.32,199.84,200.08,13127.0,193.591,193.7651,193.3008,193.533,13127.0
2021-11-12 14:00:00,200.09,200.15,199.21,199.21,8305.0,193.5427,193.6007,192.6915,192.6915,8305.0
2021-11-12 14:30:00,199.17,199.28,198.78,199.17,10226.0,192.6528,192.7592,192.2755,192.6528,10226.0
2021-11-12 15:00:00,199.2,199.56,199.14,199.37,20849.0,192.6818,193.03,192.6237,192.8462,20849.0
2021-11-12 15:30:00,199.37,199.56,198.62,199.26,61327.0,192.8462,193.03,192.1208,192.7398,61327.0
2021-11-15 09:30:00,199.07,200.9,199.07,200.5,36234.0,192.556,194.3262,192.556,193.9392,36234.0
2021-11-15 10:00:00,200.4,200.95,199.43,200.69,14928.0,193.8425,194.3745,192.9043,194.123,14928.0
2021-11-15 10:30:00,200.64,201.08,200.53,200.84,12630.0,194.0747,194.5003,193.9683,194.2681,12630.0
2021-11-15 11:00:00,200.78,201.31,200.41,200.99,12139.0,194.2101,194.7227,193.8522,194.4132,12139.0
2021-11-15 11:30:00,200.97,201.0,200.07,200.32,8945.0,194.3939,194.4229,193.5233,193.7651,8945.0
2021-11-15 12:00:00,200.3,200.44,199.42,199.59,9439.0,193.7458,193.8812,192.8946,193.059,9439.0
2021-11-15 12:30:00,199.67,200.16,199.67,199.87,5256.0,193.1364,193.6104,193.1364,193.3299,5256.0
2021-11-15 13:00:00,199.96,200.02,199.1,199.33,10883.0,193.4169,193.475,192.5851,192.8075,10883.0
2021-11-15 13:30:00,199.32,199.77,199.23,199.46,6298.0,192.7979,193.2331,192.7108,192.9333,6298.0
2021-11-15 14:00:00,199.39,200.01,199.39,199.81,15011.0,192.8656,193.4653,192.8656,193.2718,15011.0
2021-11-15 14:30:00,199.69,200.08,199.68,199.73,8080.0,193.1558,193.533,193.1461,193.1944,8080.0
2021-11-15 15:00:00,199.77,199.91,199.23,199.39,14740.0,193.2331,193.3686,192.7108,192.8656,14740.0
2021-11-15 15:30:00,199.45,199.83,199.04,199.35,38008.0,192.9236,193.2912,192.527,192.8269,38008.0
2021-11-16 09:30:00,199.25,201.61,199.0,200.56,33274.0,192.7301,195.0129,192.4883,193.9973,33274.0
2021-11-16 10:00:00,200.55,201.25,200.42,200.95,22546.0,193.9876,194.6647,193.8619,194.3745,22546.0
2021-11-16 10:30:00,200.91,201.93,200.83,201.65,20356.0,194.3358,195.3225,194.2584,195.0516,20356.0
2021-11-16 11:00:00,201.74,202.12,201.39,201.82,17887.0,195.1387,195.5062,194.8001,195.2161,17887.0
2021-11-16 11:30:00,201.8,202.47,201.8,202.14,9370.0,195.1967,195.8448,195.1967,195.5256,9370.0
2021-11-16 12:00:00,202.19,202.35,201.41,202.27,6713.0,195.5739,195.7287,194.8195,195.6513,6713.0
2021-11-16 12:30:00,202.28,202.53,202.26,202.38,6439.0,195.661,195.9028,195.6417,195.7577,6439.0
2021-11-16 13:00:00,202.39,202.56,202.08,202.3,9805.0,195.7674,195.9318,195.4675,195.6803,9805.0
2021-11-16 13:30:00,202.24,202.55,202.03,202.11,9653.0,195.6223,195.9222,195.4192,195.4966,9653.0
2021-11-16 14:00:00,202.11,202.44,201.97,202.25,8035.0,195.4966,195.8158,195.3611,195.632,8035.0
2021-11-16 14:30:00,202.25,202.49,201.76,201.82,12830.0,195.632,195.8641,195.158,195.2161,12830.0
2021-11-16 15:00:00,201.8,202.25,201.72,201.94,14296.0,195.1967,195.632,195.1193,195.3321,14296.0
2021-11-16 15:30:00,201.89,202.09,201.3,201.46,55305.0,195.2838,195.4772,194.7131,194.8678,55305.0
2021-11-17 09:30:00,201.18,201.18,199.71,200.64,9962.0,194.597,194.597,193.1751,194.0747,9962.0
2021-11-17 10:00:00,200.45,201.5,200.16,201.22,11842.0,193.8909,194.9065,193.6104,194.6357,11842.0
2021-11-17 10:30:00,201.25,202.71,201.15,202.04,18639.0,194.6647,196.0769,194.568,195.4289,18639.0
2021-11-17 11:00:00,202.09,202.09,201.12,201.43,15245.0,195.4772,195.4772,194.539,194.8388,15245.0
2021-11-17 11:30:00,201.42,201.59,200.45,201.5,13672.0,194.8291,194.9936,193.8909,194.9065,13672.0
2021-11-17 12:00:00,201.39,201.43,200.07,200.07,15652.0,194.8001,194.8388,193.5233,193.5233,15652.0
2021-11-17 12:30:00,200.03,201.13,199.86,201.1,9545.0,193.4846,194.5486,193.3202,194.5196,9545.0
2021-11-17 13:00:00,201.06,201.17,200.73,201.13,8801.0,194.4809,194.5873,194.1617,194.5486,8801.0
2021-11-17 13:30:00,201.13,201.13,200.6,200.66,6521.0,194.5486,194.5486,194.036,194.094,6521.0
2021-11-17 14:00:00,200.59,200.59,199.67,199.67,10925.0,194.0263,194.0263,193.1364,193.1364,10925.0
2021-11-17 14:30:00,199.52,200.8,199.52,200.65,12960.0,192.9913,194.2294,192.9913,194.0843,12960.0
2021-11-17 15:00:00,200.67,200.97,200.13,200.13,15030.0,194.1037,194.3939,193.5814,193.5814,15030.0
2021-11-17 15:30:00,200.09,200.09,199.51,199.81,49514.0,193.5427,193.5427,192.9816,193.2718,49514.0
2021-11-18 09:30:00,199.87,200.77,196.54,196.55,22025.0,193.3299,194.2004,190.1088,190.1185,22025.0
2021-11-18 10:00:00,196.5,196.72,194.13,194.52,51821.0,190.0701,190.2829,187.7777,188.1549,51821.0
2021-11-18 10:30:00,194.95,195.67,194.25,194.99,39211.0,188.5709,189.2673,187.8938,188.6095,39211.0
2021-11-18 11:00:00,194.99,196.39,194.86,196.03,18846.0,188.6095,189.9637,188.4838,189.6155,18846.0
2021-11-18 11:30:00,196.39,197.09,196.36,197.06,9378.0,189.9637,190.6408,189.9347,190.6118,9378.0
2021-11-18 12:00:00,197.04,197.18,196.44,196.49,32916.0,190.5925,190.7279,190.0121,190.0605,32916.0
2021-11-18 12:30:00,196.5,196.6,195.31,195.97,22642.0,190.0701,190.1669,188.9191,189.5575,22642.0
2021-11-18 13:00:00,195.98,196.16,195.31,195.4,25629.0,189.5672,189.7413,188.9191,189.0061,25629.0
2021-11-18 13:30:00,195.47,195.5,194.6,195.45,45447.0,189.0738,189.1029,188.2323,189.0545,45447.0
2021-11-18 14:00:00,195.46,196.5,195.24,196.11,24126.0,189.0642,190.0701,188.8514,189.6929,24126.0
2021-11-18 14:30:00,196.18,196.18,195.74,195.87,16182.0,189.7606,189.7606,189.335,189.4607,16182.0
2021-11-18 15:00:00,195.84,196.24,195.6,196.03,21320.0,189.4317,189.8186,189.1996,189.6155,21320.0
2021-11-18 15:30:00,196.0,196.12,195.43,195.73,56045.0,189.5865,189.7026,189.0351,189.3253,56045.0
2021-11-19 09:30:00,195.69,195.78,190.74,193.17,59263.0,189.2866,189.3737,184.4986,186.8491,59263.0
2021-11-19 10:00:00,193.09,194.24,192.75,193.27,50545.0,186.7717,187.8841,186.4428,186.9458,50545.0
2021-11-19 10:30:00,193.27,193.74,192.88,193.61,21687.0,186.9458,187.4004,186.5686,187.2747,21687.0
2021-11-19 11:00:00,193.62,194.33,193.53,194.19,23165.0,187.2844,187.9711,187.1973,187.8357,23165.0
2021-11-19 11:30:00,194.16,194.38,193.94,194.19,12776.0,187.8067,188.0195,187.5939,187.8357,12776.0
2021-11-19 12:00:00,194.14,194.35,193.77,194.35,25641.0,187.7874,187.9905,187.4295,187.9905,25641.0
2021-11-19 12:30:00,194.3,194.94,194.17,194.94,17604.0,187.9421,188.5612,187.8164,188.5612,17604.0
2021-11-19 13:00:00,194.94,195.0,193.47,193.47,14890.0,188.5612,188.6192,187.1393,187.1393,14890.0
2021-11-19 13:30:00,193.59,193.74,192.99,193.32,19079.0,187.2554,187.4004,186.675,186.9942,19079.0
2021-11-19 14:00:00,193.39,193.53,193.12,193.33,39333.0,187.0619,187.1973,186.8007,187.0039,39333.0
2021-11-19 14:30:00,193.28,194.23,193.15,194.08,27132.0,186.9555,187.8744,186.8298,187.7293,27132.0
2021-11-19 15:00:00,194.16,194.57,194.1,194.56,14611.0,187.8067,188.2033,187.7487,188.1936,14611.0
2021-11-19 15:30:00,194.49,194.62,193.51,194.2,79597.0,188.1259,188.2517,187.178,187.8454,79597.0
2021-11-22 09:30:00,195.0,198.08,194.29,198.05,11604.0,188.6192,191.5984,187.9325,191.5694,11604.0
2021-11-22 10:00:00,198.24,198.58,197.52,198.0,15668.0,191.7532,192.0821,191.0568,191.5211,15668.0
2021-11-22 10:30:00,197.96,198.21,197.24,197.72,11279.0,191.4824,191.7242,190.7859,191.2502,11279.0
2021-11-22 11:00:00,197.67,199.08,197.47,198.96,9486.0,191.2019,192.5657,191.0084,192.4496,9486.0
2021-11-22 11:30:00,199.09,199.28,197.85,197.94,7776.0,192.5754,192.7592,191.376,191.463,7776.0
2021-11-22 12:00:00,198.06,198.83,197.74,198.58,7643.0,191.5791,192.3239,191.2696,192.0821,7643.0
2021-11-22 12:30:00,198.67,199.36,198.17,198.24,16372.0,192.1691,192.8365,191.6855,191.7532,16372.0
2021-11-22 13:00:00,198.28,199.14,197.98,198.54,16240.0,191.7919,192.6237,191.5017,192.0434,16240.0
2021-11-22 13:30:00,198.54,198.54,197.9,198.18,9203.0,192.0434,192.0434,191.4243,191.6952,9203.0
2021-11-22 14:00:00,198.15,198.86,198.09,198.78,10385.0,191.6661,192.3529,191.6081,192.2755,10385.0
2021-11-22 14:30:00,198.7,199.04,198.62,198.75,6619.0,192.1981,192.527,192.1208,192.2465,6619.0
2021-11-22 15:00:00,198.74,199.11,198.43,198.61,50843.0,192.2368,192.5947,191.937,192.1111,50843.0
2021-11-22 15:30:00,198.64,198.73,197.11,197.36,66046.0,192.1401,192.2272,190.6602,190.902,66046.0
2021-11-23 09:30:00,197.37,199.27,195.99,198.94,7713.0,190.9117,192.7495,189.5768,192.4303,7713.0
2021-11-23 10:00:00,199.0,200.22,198.72,199.34,32252.0,192.4883,193.6684,192.2175,192.8172,32252.0
2021-11-23 10:30:00,199.14,199.18,198.54,198.83,28768.0,192.6237,192.6624,192.0434,192.3239,28768.0
2021-11-23 11:00:00,198.8,200.25,197.91,199.8,24887.0,192.2949,193.6974,191.434,193.2622,24887.0
2021-11-23 11:30:00,199.89,200.5,199.66,199.84,25370.0,193.3492,193.9392,193.1267,193.3008,25370.0
2021-11-23 12:00:00,199.72,199.98,198.93,199.89,36679.0,193.1848,193.4363,192.4206,193.3492,36679.0
2021-11-23 12:30:00,199.83,199.84,199.3,199.31,15360.0,193.2912,193.3008,192.7785,192.7882,15360.0
2021-11-23 13:00:00,199.31,199.61,199.0,199.42,15457.0,192.7882,193.0784,192.4883,192.8946,15457.0
2021-11-23 13:30:00,199.42,199.74,198.99,199.55,11818.0,192.8946,193.2041,192.4787,193.0203,11818.0
2021-11-23 14:00:00,199.43,199.72,198.95,198.99,20863.0,192.9043,193.1848,192.44,192.4787,20863.0
2021-11-23 14:30:00,198.99,200.06,198.64,199.82,18064.0,192.4787,193.5136,192.1401,193.2815,18064.0
2021-11-23 15:00:00,199.72,199.83,199.13,199.28,14789.0,193.1848,193.2912,192.6141,192.7592,14789.0
2021-11-23 15:30:00,199.26,200.85,199.22,200.6,79291.0,192.7398,194.2778,192.7011,194.036,79291.0
2021-11-24 09:30:00,199.17,199.94,198.66,199.28,11563.0,192.6528,193.3976,192.1595,192.7592,11563.0
2021-11-24 10:00:00,199.22,200.28,198.83,198.87,12701.0,192.7011,193.7264,192.3239,192.3626,12701.0
2021-11-24 10:30:00,198.71,199.48,198.36,198.6,15074.0,192.2078,192.9526,191.8693,192.1014,15074.0
2021-11-24 11:00:00,198.34,198.7,198.27,198.52,7364.0,191.8499,192.1981,191.7822,192.024,7364.0
2021-11-24 11:30:00,198.48,198.65,197.58,198.16,49846.0,191.9853,192.1498,191.1148,191.6758,49846.0
2021-11-24 12:00:00,198.16,198.65,197.94,198.3,18105.0,191.6758,192.1498,191.463,191.8112,18105.0
2021-11-24 12:30:00,198.3,199.66,198.3,199.64,16388.0,191.8112,193.1267,191.8112,193.1074,16388.0
2021-11-24 13:00:00,199.77,199.95,199.59,199.6,4932.0,193.2331,193.4072,193.059,193.0687,4932.0
2021-11-24 13:30:00,199.55,199.73,199.35,199.45,5971.0,193.0203,193.1944,192.8269,192.9236,5971.0
2021-11-24 14:00:00,199.51,199.69,199.01,199.09,10640.0,192.9816,193.1558,192.498,192.5754,10640.0
2021-11-24 14:30:00,199.08,199.89,199.07,199.7,16001.0,192.5657,193.3492,192.556,193.1654,16001.0
2021-11-24 15:00:00,199.67,200.36,199.54,199.86,10463.0,193.1364,193.8038,193.0107,193.3202,10463.0
2021-11-24 15:30:00,199.86,200.62,199.55,200.28,28516.0,193.3202,194.0553,193.0203,193.7264,28516.0
2021-11-26 09:30:00,195.46,197.26,194.46,194.46,26128.0,189.0642,190.8053,188.0969,188.0969,26128.0
2021-11-26 10:00:00,194.61,196.11,193.86,196.11,16300.0,188.242,189.6929,187.5165,189.6929,16300.0
2021-11-26 10:30:00,196.64,197.4,196.24,196.87,6502.0,190.2056,190.9407,189.8186,190.428,6502.0
2021-11-26 11:00:00,196.54,196.68,195.4,195.86,12403.0,190.1088,190.2442,189.0061,189.4511,12403.0
2021-11-26 11:30:00,196.02,196.34,195.14,195.42,20230.0,189.6058,189.9154,188.7546,189.0255,20230.0
2021-11-26 12:00:00,195.56,196.26,195.09,196.06,22427.0,189.1609,189.838,188.7063,189.6445,22427.0
2021-11-26 12:30:00,196.31,196.5,193.81,194.57,39213.0,189.8864,190.0701,187.4682,188.2033,39213.0
2021-11-29 09:30:00,196.67,196.83,194.68,195.39,17015.0,190.2346,190.3893,188.3097,188.9965,17015.0
2021-11-29 10:00:00,195.56,195.56,194.49,194.84,11452.0,189.1609,189.1609,188.1259,188.4645,11452.0
2021-11-29 10:30:00,194.89,195.14,194.33,194.39,8078.0,188.5128,188.7546,187.9711,188.0292,8078.0
2021-11-29 11:00:00,194.4,195.58,194.39,195.28,9323.0,188.0389,189.1802,188.0292,188.8901,9323.0
2021-11-29 11:30:00,195.29,196.87,195.18,196.87,8816.0,188.8997,190.428,188.7933,190.428,8816.0
2021-11-29 12:00:00,197.0,198.02,196.94,197.86,16659.0,190.5538,191.5404,190.4957,191.3856,16659.0
2021-11-29 12:30:00,197.92,198.84,197.92,198.67,9116.0,191.4437,192.3336,191.4437,192.1691,9116.0
2021-11-29 13:00:00,198.56,198.79,198.08,198.13,11930.0,192.0627,192.2852,191.5984,191.6468,11930.0
2021-11-29 13:30:00,198.07,198.21,197.32,197.37,8872.0,191.5888,191.7242,190.8633,190.9117,8872.0
2021-11-29 14:00:00,197.33,197.61,197.0,197.01,8253.0,190.873,191.1438,190.5538,190.5634,8253.0
2021-11-29 14:30:00,197.08,197.54,196.75,196.98,9869.0,190.6312,191.0761,190.312,190.5344,9869.0
2021-11-29 15:00:00,197.03,197.36,196.65,196.92,12892.0,190.5828,190.902,190.2152,190.4764,12892.0
2021-11-29 15:30:00,196.88,197.11,195.79,195.88,41161.0,190.4377,190.6602,189.3834,189.4704,41161.0
2021-11-30 09:30:00,194.63,195.02,193.17,193.17,13853.0,188.2613,188.6386,186.8491,186.8491,13853.0
2021-11-30 10:00:00,193.13,193.97,192.28,192.6,27794.0,186.8104,187.6229,185.9882,186.2978,27794.0
2021-11-30 10:30:00,192.99,194.29,192.73,193.58,25675.0,186.675,187.9325,186.4235,187.2457,25675.0
2021-11-30 11:00:00,192.96,193.78,191.87,192.85,44044.0,186.646,187.4391,185.5916,186.5396,44044.0
2021-11-30 11:30:00,192.86,193.16,190.84,191.61,29371.0,186.5492,186.8394,184.5953,185.3401,29371.0
2021-11-30 12:00:00,191.31,191.97,190.1,191.75,58650.0,185.05,185.6884,183.8796,185.4756,58650.0
2021-11-30 12:30:00,191.71,191.95,191.22,191.65,13265.0,185.4369,185.669,184.9629,185.3788,13265.0
2021-11-30 13:00:00,191.65,191.83,191.33,191.78,10354.0,185.3788,185.5529,185.0693,185.5046,10354.0
2021-11-30 13:30:00,191.82,192.43,191.82,192.31,19500.0,185.5433,186.1333,185.5433,186.0172,19500.0
2021-11-30 14:00:00,192.57,192.88,191.89,192.12,17067.0,186.2687,186.5686,185.611,185.8335,17067.0
2021-11-30 14:30:00,192.09,192.75,191.82,191.82,41689.0,185.8044,186.4428,185.5433,185.5433,41689.0
2021-11-30 15:00:00,191.81,191.96,191.23,191.89,18782.0,185.5336,185.6787,184.9726,185.611,18782.0
2021-11-30 15:30:00,191.79,192.48,190.83,191.23,80658.0,185.5143,186.1817,184.5857,184.9726,80658.0
2021-12-01 09:30:00,194.91,194.91,192.47,194.31,37911.0,188.5322,188.5322,186.172,187.9518,37911.0
2021-12-01 10:00:00,194.48,194.88,193.65,193.98,21774.0,188.1162,188.5031,187.3134,187.6326,21774.0
2021-12-01 10:30:00,193.7,194.06,192.31,194.0,16752.0,187.3618,187.71,186.0172,187.6519,16752.0
2021-12-01 11:00:00,194.0,194.56,193.04,193.86,22801.0,187.6519,188.1936,186.7234,187.5165,22801.0
2021-12-01 11:30:00,193.93,194.54,193.31,193.49,11497.0,187.5842,188.1743,186.9845,187.1586,11497.0
2021-12-01 12:00:00,193.48,194.0,193.2,193.2,7792.0,187.149,187.6519,186.8781,186.8781,7792.0
2021-12-01 12:30:00,193.17,193.39,191.48,191.48,12184.0,186.8491,187.0619,185.2144,185.2144,12184.0
2021-12-01 13:00:00,191.44,191.6,190.18,190.84,25153.0,185.1757,185.3305,183.9569,184.5953,25153.0
2021-12-01 13:30:00,190.79,191.6,189.84,190.57,24169.0,184.547,185.3305,183.6281,184.3342,24169.0
2021-12-01 14:00:00,190.22,190.48,189.41,190.39,31447.0,183.9956,184.2471,183.2121,184.1601,31447.0
2021-12-01 14:30:00,190.29,190.52,188.95,188.95,13494.0,184.0633,184.2858,182.7672,182.7672,13494.0
2021-12-01 15:00:00,189.06,189.22,186.76,187.05,34876.0,182.8736,183.0284,180.6488,180.9294,34876.0
2021-12-01 15:30:00,186.89,187.91,185.91,185.94,65537.0,180.7746,181.7612,179.8267,179.8557,65537.0
2021-12-02 09:30:00,185.84,188.25,185.15,188.25,46555.0,179.759,182.0901,179.0915,182.0901,46555.0
2021-12-02 10:00:00,187.93,188.57,187.04,188.41,24375.0,181.7806,182.3996,180.9197,182.2449,24375.0
2021-12-02 10:30:00,188.99,189.14,187.35,189.14,17821.0,182.8059,182.951,181.2195,182.951,17821.0
2021-12-02 11:00:00,189.33,190.22,188.68,189.81,15354.0,183.1348,183.9956,182.506,183.599,15354.0
2021-12-02 11:30:00,190.07,190.07,188.98,190.0,16248.0,183.8505,183.8505,182.7962,183.7828,16248.0
2021-12-02 12:00:00,190.17,190.35,189.8,190.05,11485.0,183.9473,184.1214,183.5894,183.8312,11485.0
2021-12-02 12:30:00,190.05,190.42,189.67,190.42,9222.0,183.8312,184.1891,183.4636,184.1891,9222.0
2021-12-02 13:00:00,190.3,190.46,189.83,190.11,8522.0,184.073,184.2278,183.6184,183.8892,8522.0
2021-12-02 13:30:00,190.13,191.4,190.08,191.22,11154.0,183.9086,185.137,183.8602,184.9629,11154.0
2021-12-02 14:00:00,191.32,191.32,190.59,191.0,13977.0,185.0596,185.0596,184.3535,184.7501,13977.0
2021-12-02 14:30:00,191.08,191.28,190.62,190.69,9018.0,184.8275,185.0209,184.3825,184.4502,9018.0
2021-12-02 15:00:00,190.55,190.78,189.71,190.13,14271.0,184.3148,184.5373,183.5023,183.9086,14271.0
2021-12-02 15:30:00,190.14,191.11,189.78,190.28,43938.0,183.9182,184.8565,183.57,184.0537,43938.0
2021-12-03 09:30:00,191.63,193.37,191.43,191.78,23210.0,185.3595,187.0426,185.166,185.5046,23210.0
2021-12-03 10:00:00,192.07,192.29,190.67,191.53,21250.0,185.7851,185.9979,184.4309,185.2628,21250.0
2021-12-03 10:30:00,191.42,191.67,190.57,190.57,20893.0,185.1564,185.3982,184.3342,184.3342,20893.0
2021-12-03 11:00:00,190.09,190.95,189.92,190.95,11685.0,183.8699,184.7017,183.7054,184.7017,11685.0
2021-12-03 11:30:00,190.8,191.49,190.64,190.8,9137.0,184.5566,185.2241,184.4019,184.5566,9137.0
2021-12-03 12:00:00,190.79,192.08,190.79,192.03,10502.0,184.547,185.7948,184.547,185.7464,10502.0
2021-12-03 12:30:00,191.88,192.28,191.37,192.16,10531.0,185.6013,185.9882,185.108,185.8721,10531.0
2021-12-03 13:00:00,191.87,192.62,191.7,191.97,9302.0,185.5916,186.3171,185.4272,185.6884,9302.0
2021-12-03 13:30:00,191.88,192.02,191.29,191.9,7497.0,185.6013,185.7367,185.0306,185.6207,7497.0
2021-12-03 14:00:00,191.83,192.08,190.87,191.79,12163.0,185.5529,185.7948,184.6244,185.5143,12163.0
2021-12-03 14:30:00,191.5,191.82,191.12,191.19,8211.0,185.2337,185.5433,184.8662,184.9339,8211.0
2021-12-03 15:00:00,191.35,191.94,190.81,191.4,15827.0,185.0887,185.6593,184.5663,185.137,15827.0
2021-12-03 15:30:00,191.35,192.32,190.36,191.75,67993.0,185.0887,186.0269,184.131,185.4756,67993.0
2021-12-06 09:30:00,193.24,196.42,193.02,195.71,47967.0,186.9168,189.9928,186.704,189.306,47967.0
2021-12-06 10:00:00,195.75,196.81,194.7,196.59,36961.0,189.3447,190.37,188.329,190.1572,36961.0
2021-12-06 10:30:00,196.59,196.92,195.85,196.57,44583.0,190.1572,190.4764,189.4414,190.1378,44583.0
2021-12-06 11:00:00,196.59,196.91,196.37,196.64,27421.0,190.1572,190.4667,189.9444,190.2056,27421.0
2021-12-06 11:30:00,196.74,196.74,195.06,195.5,12094.0,190.3023,190.3023,188.6773,189.1029,12094.0
2021-12-06 12:00:00,195.36,196.71,195.26,196.5,9418.0,188.9674,190.2733,188.8707,190.0701,9418.0
2021-12-06 12:30:00,196.69,196.69,195.04,195.44,8077.0,190.2539,190.2539,188.6579,189.0448,8077.0
2021-12-06 13:00:00,195.55,195.71,194.96,195.44,11097.0,189.1512,189.306,188.5805,189.0448,11097.0
2021-12-06 13:30:00,195.57,196.63,195.31,196.18,11409.0,189.1706,190.1959,188.9191,189.7606,11409.0
2021-12-06 14:00:00,196.43,196.77,196.13,196.29,5528.0,190.0024,190.3313,189.7122,189.867,5528.0
2021-12-06 14:30:00,196.17,196.64,195.88,196.06,17117.0,189.7509,190.2056,189.4704,189.6445,17117.0
2021-12-06 15:00:00,196.11,196.74,195.81,196.4,7852.0,189.6929,190.3023,189.4027,189.9734,7852.0
2021-12-06 15:30:00,196.45,196.57,195.48,195.69,29752.0,190.0218,190.1378,189.0835,189.2866,29752.0
2021-12-07 09:30:00,197.58,200.0,197.01,200.0,19702.0,191.1148,193.4556,190.5634,193.4556,19702.0
2021-12-07 10:00:00,200.0,200.24,198.72,199.28,28148.0,193.4556,193.6878,192.2175,192.7592,28148.0
2021-12-07 10:30:00,199.28,199.32,197.78,198.85,13669.0,192.7592,192.7979,191.3083,192.3432,13669.0
2021-12-07 11:00:00,198.88,199.24,198.13,198.43,8027.0,192.3723,192.7205,191.6468,191.937,8027.0
2021-12-07 11:30:00,198.37,198.52,196.54,197.11,15893.0,191.8789,192.024,190.1088,190.6602,15893.0
2021-12-07 12:00:00,197.11,197.6,196.85,197.25,35720.0,190.6602,191.1341,190.4087,190.7956,35720.0
2021-12-07 12:30:00,197.28,198.0,197.12,198.0,9880.0,190.8246,191.5211,190.6698,191.5211,9880.0
2021-12-07 13:00:00,198.0,198.34,197.54,197.59,7570.0,191.5211,191.8499,191.0761,191.1245,7570.0
2021-12-07 13:30:00,197.6,198.15,197.35,198.08,9048.0,191.1341,191.6661,190.8923,191.5984,9048.0
2021-12-07 14:00:00,198.08,198.3,197.51,197.72,12818.0,191.5984,191.8112,191.0471,191.2502,12818.0
2021-12-07 14:30:00,197.76,198.07,197.7,197.78,7484.0,191.2889,191.5888,191.2309,191.3083,7484.0
2021-12-07 15:00:00,197.74,198.08,196.89,196.92,12557.0,191.2696,191.5984,190.4474,190.4764,12557.0
2021-12-07 15:30:00,197.05,197.13,195.87,196.18,45589.0,190.6021,190.6795,189.4607,189.7606,45589.0
2021-12-08 09:30:00,197.52,198.88,194.4,194.44,23146.0,191.0568,192.3723,188.0389,188.0775,23146.0
2021-12-08 10:00:00,194.18,195.61,194.03,194.03,15424.0,187.826,189.2093,187.681,187.681,15424.0
2021-12-08 10:30:00,193.72,195.31,193.36,194.78,13154.0,187.3811,188.9191,187.0329,188.4064,13154.0
2021-12-08 11:00:00,194.89,195.92,194.59,194.96,10604.0,188.5128,189.5091,188.2226,188.5805,10604.0
2021-12-08 11:30:00,195.11,195.79,194.64,195.68,8189.0,188.7256,189.3834,188.271,189.277,8189.0
2021-12-08 12:00:00,195.58,195.65,194.92,194.92,9315.0,189.1802,189.2479,188.5418,188.5418,9315.0
2021-12-08 12:30:00,194.84,195.26,194.68,195.02,6795.0,188.4645,188.8707,188.3097,188.6386,6795.0
2021-12-08 13:00:00,195.08,195.51,194.92,195.43,3669.0,188.6966,189.1125,188.5418,189.0351,3669.0
2021-12-08 13:30:00,195.56,195.83,195.2,195.58,11016.0,189.1609,189.4221,188.8127,189.1802,11016.0
2021-12-08 14:00:00,195.48,195.71,195.14,195.64,6260.0,189.0835,189.306,188.7546,189.2383,6260.0
2021-12-08 14:30:00,195.43,195.83,195.25,195.54,9600.0,189.0351,189.4221,188.861,189.1415,9600.0
2021-12-08 15:00:00,195.5,196.46,195.44,196.16,12637.0,189.1029,190.0314,189.0448,189.7413,12637.0
2021-12-08 15:30:00,195.96,197.23,195.8,196.69,41011.0,189.5478,190.7762,189.393,190.2539,41011.0
2021-12-09 09:30:00,196.24,197.9,195.11,197.63,15850.0,189.8186,191.4243,188.7256,191.1632,15850.0
2021-12-09 10:00:00,197.87,199.63,197.65,199.06,46497.0,191.3953,193.0977,191.1825,192.5464,46497.0
2021-12-09 10:30:00,199.18,199.18,198.0,198.82,14143.0,192.6624,192.6624,191.5211,192.3142,14143.0
2021-12-09 11:00:00,199.2,199.34,198.72,199.04,11383.0,192.6818,192.8172,192.2175,192.527,11383.0
2021-12-09 11:30:00,199.2,199.43,198.77,199.37,12469.0,192.6818,192.9043,192.2659,192.8462,12469.0
2021-12-09 12:00:00,199.38,200.0,199.33,199.95,15767.0,192.8559,193.4556,192.8075,193.4072,15767.0
2021-12-09 12:30:00,200.07,200.19,199.38,200.0,17447.0,193.5233,193.6394,192.8559,193.4556,17447.0
2021-12-09 13:00:00,199.94,200.91,199.87,200.64,26921.0,193.3976,194.3358,193.3299,194.0747,26921.0
2021-12-09 13:30:00,200.63,200.73,199.83,200.11,6516.0,194.065,194.1617,193.2912,193.562,6516.0
2021-12-09 14:00:00,199.96,200.13,199.48,199.64,10520.0,193.4169,193.5814,192.9526,193.1074,10520.0
2021-12-09 14:30:00,199.66,199.9,199.62,199.86,8906.0,193.1267,193.3589,193.088,193.3202,8906.0
2021-12-09 15:00:00,199.81,199.84,198.81,198.96,10024.0,193.2718,193.3008,192.3045,192.4496,10024.0
2021-12-09 15:30:00,199.13,199.31,198.54,198.68,44540.0,192.6141,192.7882,192.0434,192.1788,44540.0
2021-12-10 09:30:00,199.73,200.97,198.97,199.88,20944.0,193.1944,194.3939,192.4593,193.3395,20944.0
2021-12-10 10:00:00,199.93,200.6,199.43,200.59,15587.0,193.3879,194.036,192.9043,194.0263,15587.0
2021-12-10 10:30:00,200.6,200.78,199.24,199.75,17392.0,194.036,194.2101,192.7205,193.2138,17392.0
2021-12-10 11:00:00,199.78,199.81,198.83,199.55,15725.0,193.2428,193.2718,192.3239,193.0203,15725.0
2021-12-10 11:30:00,199.64,200.08,199.39,200.08,14333.0,193.1074,193.533,192.8656,193.533,14333.0
2021-12-10 12:00:00,200.03,200.45,199.95,200.25,12815.0,193.4846,193.8909,193.4072,193.6974,12815.0
2021-12-10 12:30:00,200.26,200.26,199.65,199.84,7619.0,193.7071,193.7071,193.1171,193.3008,7619.0
2021-12-10 13:00:00,199.84,200.35,199.68,199.94,8559.0,193.3008,193.7942,193.1461,193.3976,8559.0
2021-12-10 13:30:00,200.05,200.27,199.86,200.0,4447.0,193.504,193.7168,193.3202,193.4556,4447.0
2021-12-10 14:00:00,200.06,200.17,199.5,199.69,5564.0,193.5136,193.62,192.972,193.1558,5564.0
2021-12-10 14:30:00,199.66,199.66,198.85,198.85,4085.0,193.1267,193.1267,192.3432,192.3432,4085.0
2021-12-10 15:00:00,198.6,199.0,198.2,198.36,15964.0,192.1014,192.4883,191.7145,191.8693,15964.0
2021-12-10 15:30:00,198.19,198.9,198.19,198.64,30252.0,191.7048,192.3916,191.7048,192.1401,30252.0
2021-12-13 09:30:00,199.05,199.75,196.79,197.1,19172.0,192.5367,193.2138,190.3506,190.6505,19172.0
2021-12-13 10:00:00,196.87,199.34,196.73,198.52,17174.0,190.428,192.8172,190.2926,192.024,17174.0
2021-12-13 10:30:00,198.67,199.98,198.6,199.55,22254.0,192.1691,193.4363,192.1014,193.0203,22254.0
2021-12-13 11:00:00,199.53,200.6,199.21,199.45,19202.0,193.001,194.036,192.6915,192.9236,19202.0
2021-12-13 11:30:00,199.57,201.02,199.49,200.61,30965.0,193.0397,194.4422,192.9623,194.0456,30965.0
2021-12-13 12:00:00,200.57,201.32,200.17,201.1,24443.0,194.007,194.7324,193.62,194.5196,24443.0
2021-12-13 12:30:00,201.13,201.51,200.9,201.13,11157.0,194.5486,194.9162,194.3262,194.5486,11157.0
2021-12-13 13:00:00,200.92,201.37,200.54,201.16,13755.0,194.3455,194.7808,193.9779,194.5777,13755.0
2021-12-13 13:30:00,201.18,201.82,200.96,201.77,16586.0,194.597,195.2161,194.3842,195.1677,16586.0
2021-12-13 14:00:00,201.62,201.83,201.21,201.63,12607.0,195.0226,195.2257,194.626,195.0323,12607.0
2021-12-13 14:30:00,201.69,201.85,201.49,201.57,15565.0,195.0903,195.2451,194.8969,194.9742,15565.0
2021-12-13 15:00:00,201.63,202.08,201.24,202.0,32278.0,195.0323,195.4675,194.655,195.3902,32278.0
2021-12-13 15:30:00,202.0,202.81,200.61,200.81,134062.0,195.3902,196.1737,194.0456,194.2391,134062.0
2021-12-14 09:30:00,199.25,201.84,198.01,200.9,13376.0,192.7301,195.2354,191.5307,194.3262,13376.0
2021-12-14 10:00:00,201.03,201.03,199.66,200.47,14107.0,194.4519,194.4519,193.1267,193.9102,14107.0
2021-12-14 10:30:00,200.56,200.98,199.64,200.27,21771.0,193.9973,194.4035,193.1074,193.7168,21771.0
2021-12-14 11:00:00,200.23,200.23,197.54,198.63,12927.0,193.6781,193.6781,191.0761,192.1304,12927.0
2021-12-14 11:30:00,198.58,198.9,197.86,197.86,6450.0,192.0821,192.3916,191.3856,191.3856,6450.0
2021-12-14 12:00:00,197.77,198.56,197.3,197.79,10165.0,191.2986,192.0627,190.844,191.3179,10165.0
2021-12-14 12:30:00,197.8,197.84,196.84,196.86,3974.0,191.3276,191.3663,190.399,190.4184,3974.0
2021-12-14 13:00:00,196.85,197.31,196.48,196.97,7161.0,190.4087,190.8536,190.0508,190.5248,7161.0
2021-12-14 13:30:00,196.78,196.78,195.68,195.79,9099.0,190.341,190.341,189.277,189.3834,9099.0
2021-12-14 14:00:00,195.79,196.29,195.71,196.14,11374.0,189.3834,189.867,189.306,189.7219,11374.0
2021-12-14 14:30:00,195.92,196.12,195.32,195.4,16831.0,189.5091,189.7026,188.9287,189.0061,16831.0
2021-12-14 15:00:00,195.51,197.33,195.5,197.03,15353.0,189.1125,190.873,189.1029,190.5828,15353.0
2021-12-14 15:30:00,196.94,197.39,196.08,196.66,56023.0,190.4957,190.931,189.6639,190.2249,56023.0
2021-12-15 09:30:00,197.5,197.5,195.45,195.64,5520.0,191.0374,191.0374,189.0545,189.2383,5520.0
2021-12-15 10:00:00,195.84,196.41,195.56,195.72,8955.0,189.4317,189.9831,189.1609,189.3157,8955.0
2021-12-15 10:30:00,195.56,196.58,195.56,196.58,7667.0,189.1609,190.1475,189.1609,190.1475,7667.0
2021-12-15 11:00:00,196.81,197.19,196.05,196.56,7698.0,190.37,190.7376,189.6349,190.1282,7698.0
2021-12-15 11:30:00,196.58,197.39,196.56,197.18,6484.0,190.1475,190.931,190.1282,190.7279,6484.0
2021-12-15 12:00:00,197.0,197.66,196.69,197.5,7307.0,190.5538,191.1922,190.2539,191.0374,7307.0
2021-12-15 12:30:00,197.5,198.12,197.3,197.82,5561.0,191.0374,191.6371,190.844,191.3469,5561.0
2021-12-15 13:00:00,197.92,198.48,197.92,198.32,16684.0,191.4437,191.9853,191.4437,191.8306,16684.0
2021-12-15 13:30:00,198.48,198.85,198.28,198.85,7609.0,191.9853,192.3432,191.7919,192.3432,7609.0
2021-12-15 14:00:00,198.61,199.74,198.3,198.58,14367.0,192.1111,193.2041,191.8112,192.0821,14367.0
2021-12-15 14:30:00,198.53,199.13,198.25,198.28,9984.0,192.0337,192.6141,191.7629,191.7919,9984.0
2021-12-15 15:00:00,198.4,199.27,198.29,199.27,20489.0,191.908,192.7495,191.8016,192.7495,20489.0
2021-12-15 15:30:00,199.18,199.4,198.44,198.47,52891.0,192.6624,192.8752,191.9467,191.9757,52891.0
2021-12-16 09:30:00,199.78,200.2,199.08,199.62,19827.0,193.2428,193.6491,192.5657,193.088,19827.0
2021-12-16 10:00:00,199.79,201.36,199.79,201.36,15954.0,193.2525,194.7711,193.2525,194.7711,15954.0
2021-12-16 10:30:00,201.44,201.96,200.16,200.16,7244.0,194.8485,195.3515,193.6104,193.6104,7244.0
2021-12-16 11:00:00,200.4,201.17,200.2,200.45,6734.0,193.8425,194.5873,193.6491,193.8909,6734.0
2021-12-16 11:30:00,200.44,200.68,200.22,200.31,4019.0,193.8812,194.1134,193.6684,193.7555,4019.0
2021-12-16 12:00:00,200.36,200.41,199.55,199.74,5517.0,193.8038,193.8522,193.0203,193.2041,5517.0
2021-12-16 12:30:00,199.79,199.93,198.67,198.68,4607.0,193.2525,193.3879,192.1691,192.1788,4607.0
2021-12-16 13:00:00,198.65,199.32,197.74,197.74,6532.0,192.1498,192.7979,191.2696,191.2696,6532.0
2021-12-16 13:30:00,197.82,198.76,197.82,198.35,6240.0,191.3469,192.2562,191.3469,191.8596,6240.0
2021-12-16 14:00:00,198.35,198.51,197.85,197.88,5102.0,191.8596,192.0144,191.376,191.405,5102.0
2021-12-16 14:30:00,197.64,198.04,196.71,196.82,5630.0,191.1728,191.5597,190.2733,190.3797,5630.0
2021-12-16 15:00:00,196.96,197.9,196.71,197.9,5285.0,190.5151,191.4243,190.2733,191.4243,5285.0
2021-12-16 15:30:00,198.09,198.55,196.49,196.52,63119.0,191.6081,192.0531,190.0605,190.0895,63119.0
2021-12-17 09:30:00,196.37,196.37,193.37,193.7,70200.0,189.9444,189.9444,187.0426,187.3618,70200.0
2021-12-17 10:00:00,193.82,194.67,192.69,194.66,18048.0,187.4778,188.3,186.3848,188.2903,18048.0
2021-12-17 10:30:00,194.75,197.11,194.72,196.72,11529.0,188.3774,190.6602,188.3484,190.2829,11529.0
2021-12-17 11:00:00,196.48,197.2,196.04,196.21,4502.0,190.0508,190.7472,189.6252,189.7896,4502.0
2021-12-17 11:30:00,196.15,196.15,193.48,193.92,14593.0,189.7316,189.7316,187.149,187.5746,14593.0
2021-12-17 12:00:00,193.77,194.33,193.0,193.76,26348.0,187.4295,187.9711,186.6847,187.4198,26348.0
2021-12-17 12:30:00,193.76,193.93,192.94,193.13,30522.0,187.4198,187.5842,186.6266,186.8104,30522.0
2021-12-17 13:00:00,193.01,193.65,192.74,193.62,55653.0,186.6943,187.3134,186.4332,187.2844,55653.0
2021-12-17 13:30:00,193.62,194.69,193.19,194.67,24660.0,187.2844,188.3194,186.8684,188.3,24660.0
2021-12-17 14:00:00,194.62,194.98,193.85,194.01,14616.0,188.2517,188.5999,187.5068,187.6616,14616.0
2021-12-17 14:30:00,194.17,194.43,193.86,194.28,6301.0,187.8164,188.0679,187.5165,187.9228,6301.0
2021-12-17 15:00:00,194.22,194.58,193.73,193.73,23951.0,187.8647,188.213,187.3908,187.3908,23951.0
2021-12-17 15:30:00,193.94,194.46,191.36,192.08,152284.0,187.5939,188.0969,185.0983,185.7948,152284.0
2021-12-20 09:30:00,189.27,191.21,187.59,189.73,37410.0,183.0767,184.9532,181.4517,183.5217,37410.0
2021-12-20 10:00:00,189.45,189.69,188.0,188.23,22822.0,183.2508,183.483,181.8483,182.0707,22822.0
2021-12-20 10:30:00,188.32,189.24,188.2,188.78,9314.0,182.1578,183.0477,182.0417,182.6027,9314.0
2021-12-20 11:00:00,188.7,189.26,188.0,189.19,12924.0,182.5254,183.067,181.8483,182.9993,12924.0
2021-12-20 11:30:00,189.09,189.33,188.09,189.07,10998.0,182.9026,183.1348,181.9353,182.8833,10998.0
2021-12-20 12:00:00,189.06,190.03,188.74,190.03,7340.0,182.8736,183.8118,182.5641,183.8118,7340.0
2021-12-20 12:30:00,189.73,189.74,189.0,189.16,10029.0,183.5217,183.5313,182.8155,182.9703,10029.0
2021-12-20 13:00:00,189.0,190.62,188.95,190.6,13748.0,182.8155,184.3825,182.7672,184.3632,13748.0
2021-12-20 13:30:00,190.64,190.99,190.23,190.64,7150.0,184.4019,184.7404,184.0053,184.4019,7150.0
2021-12-20 14:00:00,190.61,191.46,190.56,191.18,19755.0,184.3729,185.1951,184.3245,184.9242,19755.0
2021-12-20 14:30:00,191.08,191.08,189.48,189.64,18910.0,184.8275,184.8275,183.2798,183.4346,18910.0
2021-12-20 15:00:00,189.76,190.81,189.76,190.43,19970.0,183.5507,184.5663,183.5507,184.1988,19970.0
2021-12-20 15:30:00,190.43,191.58,190.16,190.77,78149.0,184.1988,185.3111,183.9376,184.5276,78149.0
2021-12-21 09:30:00,192.86,192.86,191.24,191.4,17330.0,186.5492,186.5492,184.9823,185.137,17330.0
2021-12-21 10:00:00,191.35,192.66,191.35,191.9,9899.0,185.0887,186.3558,185.0887,185.6207,9899.0
2021-12-21 10:30:00,191.94,192.18,191.44,191.51,12711.0,185.6593,185.8915,185.1757,185.2434,12711.0
2021-12-21 11:00:00,191.64,192.66,191.64,192.48,19031.0,185.3692,186.3558,185.3692,186.1817,19031.0
2021-12-21 11:30:00,192.4,194.04,192.4,193.91,13145.0,186.1043,187.6906,186.1043,187.5649,13145.0
2021-12-21 12:00:00,193.99,194.52,193.79,194.48,3470.0,187.6423,188.1549,187.4488,188.1162,3470.0
2021-12-21 12:30:00,194.72,195.18,194.69,195.0,5375.0,188.3484,188.7933,188.3194,188.6192,5375.0
2021-12-21 13:00:00,194.99,195.13,194.71,194.78,3174.0,188.6095,188.745,188.3387,188.4064,3174.0
2021-12-21 13:30:00,194.81,195.31,194.81,195.0,6062.0,188.4354,188.9191,188.4354,188.6192,6062.0
2021-12-21 14:00:00,195.07,195.09,194.08,194.12,5738.0,188.6869,188.7063,187.7293,187.768,5738.0
2021-12-21 14:30:00,194.28,194.37,193.57,193.84,8150.0,187.9228,188.0098,187.236,187.4972,8150.0
2021-12-21 15:00:00,193.85,194.93,193.85,194.78,10705.0,187.5068,188.5515,187.5068,188.4064,10705.0
2021-12-21 15:30:00,194.7,195.14,193.92,194.89,44280.0,188.329,188.7546,187.5746,188.5128,44280.0
2021-12-22 09:30:00,194.78,196.36,193.53,193.53,7231.0,188.4064,189.9347,187.1973,187.1973,7231.0
2021-12-22 10:00:00,194.01,194.11,193.1,193.54,9667.0,187.6616,187.7583,186.7814,187.207,9667.0
2021-12-22 10:30:00,193.59,194.49,193.12,194.22,33957.0,187.2554,188.1259,186.8007,187.8647,33957.0
2021-12-22 11:00:00,194.24,195.63,194.04,195.63,11881.0,187.8841,189.2286,187.6906,189.2286,11881.0
2021-12-22 11:30:00,195.51,195.78,194.79,194.88,20746.0,189.1125,189.3737,188.4161,188.5031,20746.0
2021-12-22 12:00:00,194.82,194.82,193.3,193.49,41276.0,188.4451,188.4451,186.9748,187.1586,41276.0
2021-12-22 12:30:00,193.49,193.49,192.0,192.27,36079.0,187.1586,187.1586,185.7174,185.9785,36079.0
2021-12-22 13:00:00,192.37,192.66,192.25,192.44,29782.0,186.0753,186.3558,185.9592,186.143,29782.0
2021-12-22 13:30:00,192.51,193.17,192.21,192.63,35920.0,186.2107,186.8491,185.9205,186.3268,35920.0
2021-12-22 14:00:00,192.58,193.7,192.5,193.24,17468.0,186.2784,187.3618,186.201,186.9168,17468.0
2021-12-22 14:30:00,193.26,194.04,193.01,193.71,16632.0,186.9362,187.6906,186.6943,187.3714,16632.0
2021-12-22 15:00:00,193.85,194.62,193.72,194.41,10032.0,187.5068,188.2517,187.3811,188.0485,10032.0
2021-12-22 15:30:00,194.41,195.28,194.01,194.84,48984.0,188.0485,188.8901,187.6616,188.4645,48984.0
2021-12-23 09:30:00,195.22,198.68,195.22,196.48,22409.0,188.832,192.1788,188.832,190.0508,22409.0
2021-12-23 10:00:00,196.49,197.32,196.37,197.2,12199.0,190.0605,190.8633,189.9444,190.7472,12199.0
2021-12-23 10:30:00,197.35,197.35,196.31,196.44,9688.0,190.8923,190.8923,189.8864,190.0121,9688.0
2021-12-23 11:00:00,196.3,196.54,195.8,195.8,5536.0,189.8767,190.1088,189.393,189.393,5536.0
2021-12-23 11:30:00,195.8,196.62,195.79,196.07,13982.0,189.393,190.1862,189.3834,189.6542,13982.0
2021-12-23 12:00:00,196.06,196.07,195.78,195.78,2179.0,189.6445,189.6542,189.3737,189.3737,2179.0
2021-12-23 12:30:00,195.8,196.12,195.66,195.83,2801.0,189.393,189.7026,189.2576,189.4221,2801.0
2021-12-23 13:00:00,195.87,196.25,195.65,196.03,21440.0,189.4607,189.8283,189.2479,189.6155,21440.0
2021-12-23 13:30:00,196.0,197.44,195.86,197.44,10308.0,189.5865,190.9794,189.4511,190.9794,10308.0
2021-12-23 14:00:00,197.38,197.49,197.03,197.35,3263.0,190.9213,191.0277,190.5828,190.8923,3263.0
2021-12-23 14:30:00,197.33,197.51,197.21,197.42,3480.0,190.873,191.0471,190.7569,190.96,3480.0
2021-12-23 15:00:00,197.45,198.12,197.38,197.41,25250.0,190.989,191.6371,190.9213,190.9504,25250.0
2021-12-23 15:30:00,197.31,198.32,197.22,197.24,40772.0,190.8536,191.8306,190.7666,190.7859,40772.0
2021-12-27 09:30:00,197.81,198.58,197.81,198.03,8526.0,191.3373,192.0821,191.3373,191.5501,8526.0
2021-12-27 10:00:00,197.97,198.7,197.94,198.27,5912.0,191.492,192.1981,191.463,191.7822,5912.0
2021-12-27 10:30:00,198.52,198.9,198.31,198.59,5868.0,192.024,192.3916,191.8209,192.0917,5868.0
2021-12-27 11:00:00,198.61,200.23,198.51,200.23,22364.0,192.1111,193.6781,192.0144,193.6781,22364.0
2021-12-27 11:30:00,200.31,201.22,200.08,201.18,14345.0,193.7555,194.6357,193.533,194.597,14345.0
2021-12-27 12:00:00,200.99,202.7,200.99,202.03,10515.0,194.4132,196.0673,194.4132,195.4192,10515.0
2021-12-27 12:30:00,201.84,201.96,201.6,201.61,2800.0,195.2354,195.3515,195.0033,195.0129,2800.0
2021-12-27 13:00:00,201.55,201.93,201.35,201.76,13664.0,194.9549,195.3225,194.7614,195.158,13664.0
2021-12-27 13:30:00,201.88,202.12,201.66,202.11,5224.0,195.2741,195.5062,195.0613,195.4966,5224.0
2021-12-27 14:00:00,201.99,202.51,201.95,202.45,3197.0,195.3805,195.8835,195.3418,195.8254,3197.0
2021-12-27 14:30:00,202.47,202.78,202.3,202.39,12040.0,195.8448,196.1446,195.6803,195.7674,12040.0
2021-12-27 15:00:00,202.18,202.61,201.89,202.49,8792.0,195.5643,195.9802,195.2838,195.8641,8792.0
2021-12-27 15:30:00,202.49,203.19,202.34,203.15,37536.0,195.8641,196.5412,195.719,196.5025,37536.0
2021-12-28 09:30:00,203.3,203.5,202.72,203.35,5520.0,196.6476,196.8411,196.0866,196.696,5520.0
2021-12-28 10:00:00,203.35,203.72,202.71,203.01,19195.0,196.696,197.0539,196.0769,196.3671,19195.0
2021-12-28 10:30:00,202.86,203.34,202.7,203.09,4255.0,196.222,196.6863,196.0673,196.4445,4255.0
2021-12-28 11:00:00,202.98,203.45,202.08,202.49,9528.0,196.3381,196.7927,195.4675,195.8641,9528.0
2021-12-28 11:30:00,202.38,203.14,202.38,203.14,8479.0,195.7577,196.4929,195.7577,196.4929,8479.0
2021-12-28 12:00:00,203.15,203.54,202.89,202.89,8179.0,196.5025,196.8798,196.251,196.251,8179.0
2021-12-28 12:30:00,202.99,203.31,202.63,203.26,5220.0,196.3478,196.6573,195.9995,196.6089,5220.0
2021-12-28 13:00:00,203.3,203.52,203.04,203.23,6712.0,196.6476,196.8604,196.3961,196.5799,6712.0
2021-12-28 13:30:00,203.27,203.5,203.14,203.5,4981.0,196.6186,196.8411,196.4929,196.8411,4981.0
2021-12-28 14:00:00,203.36,203.86,203.32,203.66,5353.0,196.7057,197.1893,196.667,196.9958,5353.0
2021-12-28 14:30:00,203.66,203.9,203.56,203.68,6874.0,196.9958,197.228,196.8991,197.0152,6874.0
2021-12-28 15:00:00,203.7,204.06,203.66,204.01,7893.0,197.0345,197.3828,196.9958,197.3344,7893.0
2021-12-28 15:30:00,203.96,204.38,203.54,203.61,35249.0,197.286,197.6923,196.8798,196.9475,35249.0
2021-12-29 09:30:00,204.0,205.63,203.15,205.46,9558.0,197.3247,198.9014,196.5025,198.7369,9558.0
2021-12-29 10:00:00,205.59,206.77,205.31,206.2,19791.0,198.8627,200.0041,198.5919,199.4527,19791.0
2021-12-29 10:30:00,206.24,206.84,205.6,206.27,13514.0,199.4914,200.0718,198.8724,199.5204,13514.0
2021-12-29 11:00:00,206.38,206.46,205.5,206.46,8138.0,199.6268,199.7042,198.7756,199.7042,8138.0
2021-12-29 11:30:00,206.34,206.54,205.9,206.05,15425.0,199.5882,199.7816,199.1625,199.3076,15425.0
2021-12-29 12:00:00,206.06,206.1,204.46,204.46,8616.0,199.3173,199.356,197.7697,197.7697,8616.0
2021-12-29 12:30:00,204.64,205.74,204.64,205.6,9486.0,197.9438,199.0078,197.9438,198.8724,9486.0
2021-12-29 13:00:00,205.67,205.99,205.61,205.78,8692.0,198.9401,199.2496,198.882,199.0465,8692.0
2021-12-29 13:30:00,205.68,205.72,205.34,205.52,1800.0,198.9497,198.9884,198.6209,198.795,1800.0
2021-12-29 14:00:00,205.65,205.78,205.53,205.6,2610.0,198.9207,199.0465,198.8047,198.8724,2610.0
2021-12-29 14:30:00,205.51,205.55,205.22,205.3,3852.0,198.7853,198.824,198.5048,198.5822,3852.0
2021-12-29 15:00:00,205.18,205.7,205.03,205.63,4526.0,198.4661,198.9691,198.321,198.9014,4526.0
2021-12-29 15:30:00,205.95,206.22,205.45,205.89,21232.0,199.2109,199.4721,198.7273,199.1529,21232.0
2021-12-30 09:30:00,204.99,205.79,204.42,204.78,10939.0,198.2823,199.0561,197.731,198.0792,10939.0
2021-12-30 10:00:00,204.48,204.62,203.35,203.76,11925.0,197.789,197.9244,196.696,197.0926,11925.0
2021-12-30 10:30:00,203.5,204.16,203.3,203.67,6748.0,196.8411,197.4795,196.6476,197.0055,6748.0
2021-12-30 11:00:00,203.74,204.13,203.28,203.91,2654.0,197.0732,197.4505,196.6283,197.2377,2654.0
2021-12-30 11:30:00,204.02,204.16,203.51,203.54,3891.0,197.3441,197.4795,196.8508,196.8798,3891.0
2021-12-30 12:00:00,203.7,204.32,203.7,204.11,8289.0,197.0345,197.6342,197.0345,197.4311,8289.0
2021-12-30 12:30:00,204.24,204.47,204.16,204.36,3546.0,197.5569,197.7793,197.4795,197.6729,3546.0
2021-12-30 13:00:00,204.54,204.65,204.2,204.4,1441.0,197.8471,197.9535,197.5182,197.7116,1441.0
2021-12-30 13:30:00,204.19,204.78,204.19,204.59,3100.0,197.5085,198.0792,197.5085,197.8954,3100.0
2021-12-30 14:00:00,204.59,204.62,204.35,204.61,1600.0,197.8954,197.9244,197.6633,197.9148,1600.0
2021-12-30 14:30:00,204.61,204.64,204.22,204.36,4117.0,197.9148,197.9438,197.5375,197.6729,4117.0
2021-12-30 15:00:00,204.32,204.67,203.95,204.12,11307.0,197.6342,197.9728,197.2764,197.4408,11307.0
2021-12-30 15:30:00,203.94,204.49,203.28,203.86,33103.0,197.2667,197.7987,196.6283,197.1893,33103.0
2021-12-31 09:30:00,203.58,203.58,201.49,202.88,4513.0,196.9185,196.9185,194.8969,196.2414,4513.0
2021-12-31 10:00:00,203.03,203.4,202.67,203.34,5189.0,196.3865,196.7444,196.0382,196.6863,5189.0
2021-12-31 10:30:00,203.06,204.52,202.95,204.17,3322.0,196.4155,197.8277,196.3091,197.4892,3322.0
2021-12-31 11:00:00,203.89,203.94,203.44,203.44,2174.0,197.2183,197.2667,196.783,196.783,2174.0
2021-12-31 11:30:00,203.56,203.8,203.36,203.36,3347.0,196.8991,197.1313,196.7057,196.7057,3347.0
2021-12-31 12:00:00,203.36,204.22,203.35,204.21,7719.0,196.7057,197.5375,196.696,197.5278,7719.0
2021-12-31 12:30:00,204.2,205.18,204.19,205.03,14476.0,197.5182,198.4661,197.5085,198.321,14476.0
2021-12-31 13:00:00,205.2,205.47,204.83,204.9,5951.0,198.4855,198.7466,198.1276,198.1953,5951.0
2021-12-31 13:30:00,205.04,205.05,204.7,205.03,13440.0,198.3307,198.3404,198.0018,198.321,13440.0
2021-12-31 14:00:00,205.04,205.29,204.67,204.9,3200.0,198.3307,198.5725,197.9728,198.1953,3200.0
2021-12-31 14:30:00,205.02,205.02,204.53,204.65,3132.0,198.3113,198.3113,197.8374,197.9535,3132.0
2021-12-31 15:00:00,204.71,204.81,204.26,204.57,7155.0,198.0115,198.1082,197.5762,197.8761,7155.0
2021-12-31 15:30:00,204.6,205.14,204.15,204.45,23839.0,197.9051,198.4274,197.4698,197.76,23839.0
2022-01-03 09:30:00,205.0,206.52,204.69,205.24,27471.0,198.292,199.7623,197.9921,198.5241,27471.0
2022-01-03 10:00:00,205.26,205.96,203.77,204.56,27784.0,198.5435,199.2206,197.1022,197.8664,27784.0
2022-01-03 10:30:00,204.6,204.65,201.84,202.75,35058.0,197.9051,197.9535,195.2354,196.1156,35058.0
2022-01-03 11:00:00,202.49,202.49,200.89,201.82,11834.0,195.8641,195.8641,194.3165,195.2161,11834.0
2022-01-03 11:30:00,201.84,202.84,201.74,202.69,33157.0,195.2354,196.2027,195.1387,196.0576,33157.0
2022-01-03 12:00:00,202.56,202.57,201.92,202.41,13464.0,195.9318,195.9415,195.3128,195.7867,13464.0
2022-01-03 12:30:00,202.57,202.57,201.35,201.42,6115.0,195.9415,195.9415,194.7614,194.8291,6115.0
2022-01-03 13:00:00,201.31,201.38,200.93,200.93,14054.0,194.7227,194.7905,194.3552,194.3552,14054.0
2022-01-03 13:30:00,200.87,200.9,200.43,200.85,2502.0,194.2971,194.3262,193.8715,194.2778,2502.0
2022-01-03 14:00:00,200.98,201.57,200.98,201.4,13632.0,194.4035,194.9742,194.4035,194.8098,13632.0
2022-01-03 14:30:00,201.34,201.49,200.68,200.69,7368.0,194.7518,194.8969,194.1134,194.123,7368.0
2022-01-03 15:00:00,200.78,200.98,200.52,200.88,22697.0,194.2101,194.4035,193.9586,194.3068,22697.0
2022-01-03 15:30:00,200.95,202.2,200.94,201.84,44971.0,194.3745,195.5836,194.3648,195.2354,44971.0
2022-01-04 09:30:00,203.06,205.96,201.93,205.06,32579.0,196.4155,199.2206,195.3225,198.35,32579.0
2022-01-04 10:00:00,204.95,207.55,204.88,207.55,11842.0,198.2436,200.7586,198.1759,200.7586,11842.0
2022-01-04 10:30:00,207.9,208.39,207.22,208.29,15696.0,201.0971,201.5711,200.4394,201.4743,15696.0
2022-01-04 11:00:00,208.37,208.87,206.99,207.34,28262.0,201.5517,202.0354,200.2169,200.5554,28262.0
2022-01-04 11:30:00,207.46,207.46,206.11,207.31,25749.0,200.6715,200.6715,199.3657,200.5264,25749.0
2022-01-04 12:00:00,207.37,208.18,207.14,207.7,61189.0,200.5844,201.3679,200.362,200.9036,61189.0
2022-01-04 12:30:00,207.58,207.58,206.6,207.03,16433.0,200.7876,200.7876,199.8396,200.2556,16433.0
2022-01-04 13:00:00,206.99,207.61,206.63,206.72,13753.0,200.2169,200.8166,199.8687,199.9557,13753.0
2022-01-04 13:30:00,206.74,206.74,205.89,206.0,11955.0,199.9751,199.9751,199.1529,199.2593,11955.0
2022-01-04 14:00:00,206.21,207.46,206.14,207.33,60538.0,199.4624,200.6715,199.3947,200.5458,60538.0
2022-01-04 14:30:00,207.44,208.37,207.44,207.71,18676.0,200.6522,201.5517,200.6522,200.9133,18676.0
2022-01-04 15:00:00,207.46,208.01,207.06,207.91,20593.0,200.6715,201.2035,200.2846,201.1068,20593.0
2022-01-04 15:30:00,207.72,208.43,207.5,207.79,62513.0,200.923,201.6098,200.7102,200.9907,62513.0
2022-01-05 09:30:00,207.31,208.31,206.59,207.13,34212.0,200.5264,201.4937,199.83,200.3523,34212.0
2022-01-05 10:00:00,206.5,208.2,206.21,208.09,13099.0,199.7429,201.3873,199.4624,201.2809,13099.0
2022-01-05 10:30:00,207.87,208.48,207.54,207.57,14916.0,201.0681,201.6581,200.7489,200.7779,14916.0
2022-01-05 11:00:00,207.78,208.13,206.88,207.77,19254.0,200.981,201.3196,200.1105,200.9714,19254.0
2022-01-05 11:30:00,207.66,207.92,207.25,207.78,11219.0,200.865,201.1165,200.4684,200.981,11219.0
2022-01-05 12:00:00,207.71,208.63,207.71,208.43,7510.0,200.9133,201.8032,200.9133,201.6098,7510.0
2022-01-05 12:30:00,208.43,208.74,208.03,208.5,13955.0,201.6098,201.9096,201.2229,201.6775,13955.0
2022-01-05 13:00:00,208.5,208.72,207.81,207.88,12453.0,201.6775,201.8903,201.01,201.0778,12453.0
2022-01-05 13:30:00,208.0,208.04,206.78,206.92,12727.0,201.1938,201.2325,200.0138,200.1492,12727.0
2022-01-05 14:00:00,206.91,207.42,206.0,206.16,18461.0,200.1395,200.6328,199.2593,199.414,18461.0
2022-01-05 14:30:00,206.23,206.24,204.15,204.52,34928.0,199.4818,199.4914,197.4698,197.8277,34928.0
2022-01-05 15:00:00,204.28,204.72,203.5,204.55,24801.0,197.5956,198.0212,196.8411,197.8567,24801.0
2022-01-05 15:30:00,204.4,204.54,202.54,203.42,83488.0,197.7116,197.8471,195.9125,196.7637,83488.0
2022-01-06 09:30:00,203.78,204.83,200.69,202.78,18703.0,197.1119,198.1276,194.123,196.1446,18703.0
2022-01-06 10:00:00,202.85,204.32,202.85,203.75,33375.0,196.2124,197.6342,196.2124,197.0829,33375.0
2022-01-06 10:30:00,203.8,204.05,202.36,202.36,17831.0,197.1313,197.3731,195.7384,195.7384,17831.0
2022-01-06 11:00:00,202.4,202.51,199.2,199.32,22079.0,195.7771,195.8835,192.6818,192.7979,22079.0
2022-01-06 11:30:00,199.18,200.63,199.02,200.63,15002.0,192.6624,194.065,192.5077,194.065,15002.0
2022-01-06 12:00:00,200.84,201.64,200.84,200.96,14676.0,194.2681,195.0419,194.2681,194.3842,14676.0
2022-01-06 12:30:00,201.14,202.23,201.0,201.85,9016.0,194.5583,195.6126,194.4229,195.2451,9016.0
2022-01-06 13:00:00,201.89,202.51,201.32,201.62,26399.0,195.2838,195.8835,194.7324,195.0226,26399.0
2022-01-06 13:30:00,201.61,201.77,201.1,201.77,9458.0,195.0129,195.1677,194.5196,195.1677,9458.0
2022-01-06 14:00:00,201.67,202.49,201.65,202.49,17139.0,195.071,195.8641,195.0516,195.8641,17139.0
2022-01-06 14:30:00,202.46,202.99,201.93,202.62,9500.0,195.8351,196.3478,195.3225,195.9899,9500.0
2022-01-06 15:00:00,202.7,203.09,202.3,202.34,14056.0,196.0673,196.4445,195.6803,195.719,14056.0
2022-01-06 15:30:00,202.31,202.7,201.67,201.82,49556.0,195.69,196.0673,195.071,195.2161,49556.0
2022-01-07 09:30:00,201.69,201.69,199.64,200.85,30889.0,195.0903,195.0903,193.1074,194.2778,30889.0
2022-01-07 10:00:00,201.12,201.36,199.55,200.18,13937.0,194.539,194.7711,193.0203,193.6297,13937.0
2022-01-07 10:30:00,200.29,200.72,197.56,197.7,25716.0,193.7361,194.152,191.0954,191.2309,25716.0
2022-01-07 11:00:00,197.79,199.45,197.4,199.45,19946.0,191.3179,192.9236,190.9407,192.9236,19946.0
2022-01-07 11:30:00,199.31,200.18,198.91,200.07,14881.0,192.7882,193.6297,192.4013,193.5233,14881.0
2022-01-07 12:00:00,200.13,200.77,199.84,200.39,8377.0,193.5814,194.2004,193.3008,193.8328,8377.0
2022-01-07 12:30:00,200.21,200.36,199.67,199.73,5688.0,193.6587,193.8038,193.1364,193.1944,5688.0
2022-01-07 13:00:00,199.77,200.07,199.44,199.94,10862.0,193.2331,193.5233,192.9139,193.3976,10862.0
2022-01-07 13:30:00,199.93,200.98,199.81,200.61,16775.0,193.3879,194.4035,193.2718,194.0456,16775.0
2022-01-07 14:00:00,200.57,201.36,200.45,200.71,34344.0,194.007,194.7711,193.8909,194.1424,34344.0
2022-01-07 14:30:00,200.89,201.58,200.7,201.28,11499.0,194.3165,194.9839,194.1327,194.6937,11499.0
2022-01-07 15:00:00,201.32,201.43,200.16,200.34,5833.0,194.7324,194.8388,193.6104,193.7845,5833.0
2022-01-07 15:30:00,200.34,200.94,200.0,200.13,53683.0,193.7845,194.3648,193.4556,193.5814,53683.0
2022-01-10 09:30:00,199.5,199.5,195.34,195.71,103169.0,192.972,192.972,188.9481,189.306,103169.0
2022-01-10 10:00:00,195.95,196.0,194.39,195.56,36311.0,189.5381,189.5865,188.0292,189.1609,36311.0
2022-01-10 10:30:00,195.56,196.2,194.82,195.24,21698.0,189.1609,189.78,188.4451,188.8514,21698.0
2022-01-10 11:00:00,195.47,196.5,195.0,196.28,17841.0,189.0738,190.0701,188.6192,189.8573,17841.0
2022-01-10 11:30:00,196.09,196.09,194.27,194.52,36422.0,189.6736,189.6736,187.9131,188.1549,36422.0
2022-01-10 12:00:00,194.68,194.89,193.73,194.0,14582.0,188.3097,188.5128,187.3908,187.6519,14582.0
2022-01-10 12:30:00,194.02,194.9,193.75,194.56,10353.0,187.6713,188.5225,187.4101,188.1936,10353.0
2022-01-10 13:00:00,194.79,195.31,194.49,194.98,7679.0,188.4161,188.9191,188.1259,188.5999,7679.0
2022-01-10 13:30:00,195.06,196.19,194.66,195.93,54173.0,188.6773,189.7703,188.2903,189.5188,54173.0
2022-01-10 14:00:00,196.02,197.29,195.84,197.12,25830.0,189.6058,190.8343,189.4317,190.6698,25830.0
2022-01-10 14:30:00,197.11,197.9,196.59,196.88,33736.0,190.6602,191.4243,190.1572,190.4377,33736.0
2022-01-10 15:00:00,196.89,197.55,196.66,197.16,26318.0,190.4474,191.0858,190.2249,190.7085,26318.0
2022-01-10 15:30:00,197.07,198.15,196.5,198.05,121836.0,190.6215,191.6661,190.0701,191.5694,121836.0
2022-01-11 09:30:00,198.1,199.06,195.23,195.23,33795.0,191.6178,192.5464,188.8417,188.8417,33795.0
2022-01-11 10:00:00,195.31,196.65,195.31,195.93,49892.0,188.9191,190.2152,188.9191,189.5188,49892.0
2022-01-11 10:30:00,195.93,196.45,195.15,195.75,78211.0,189.5188,190.0218,188.7643,189.3447,78211.0
2022-01-11 11:00:00,195.65,197.14,195.6,197.03,30899.0,189.2479,190.6892,189.1996,190.5828,30899.0
2022-01-11 11:30:00,197.05,197.61,196.08,196.39,18187.0,190.6021,191.1438,189.6639,189.9637,18187.0
2022-01-11 12:00:00,196.3,196.68,195.99,195.99,20742.0,189.8767,190.2442,189.5768,189.5768,20742.0
2022-01-11 12:30:00,196.16,196.99,196.11,196.99,19441.0,189.7413,190.5441,189.6929,190.5441,19441.0
2022-01-11 13:00:00,196.99,197.6,196.69,197.19,44487.0,190.5441,191.1341,190.2539,190.7376,44487.0
2022-01-11 13:30:00,197.26,197.67,197.12,197.53,13481.0,190.8053,191.2019,190.6698,191.0664,13481.0
2022-01-11 14:00:00,197.54,198.26,197.09,198.12,17556.0,191.0761,191.7725,190.6408,191.6371,17556.0
2022-01-11 14:30:00,198.27,199.19,198.27,198.41,15446.0,191.7822,192.6721,191.7822,191.9176,15446.0
2022-01-11 15:00:00,198.48,199.69,198.47,199.5,17683.0,191.9853,193.1558,191.9757,192.972,17683.0
2022-01-11 15:30:00,199.5,199.83,198.52,199.11,92130.0,192.972,193.2912,192.024,192.5947,92130.0
2022-01-12 09:30:00,200.34,201.62,200.18,201.62,16198.0,193.7845,195.0226,193.6297,195.0226,16198.0
2022-01-12 10:00:00,201.83,203.12,201.5,202.63,24805.0,195.2257,196.4735,194.9065,195.9995,24805.0
2022-01-12 10:30:00,202.96,202.96,202.06,202.35,41217.0,196.3188,196.3188,195.4482,195.7287,41217.0
2022-01-12 11:00:00,202.4,202.54,200.84,201.84,34973.0,195.7771,195.9125,194.2681,195.2354,34973.0
2022-01-12 11:30:00,201.69,202.81,201.69,202.51,10761.0,195.0903,196.1737,195.0903,195.8835,10761.0
2022-01-12 12:00:00,202.45,202.51,201.59,201.79,10085.0,195.8254,195.8835,194.9936,195.187,10085.0
2022-01-12 12:30:00,201.92,202.3,201.56,201.64,24451.0,195.3128,195.6803,194.9646,195.0419,24451.0
2022-01-12 13:00:00,201.65,201.85,201.45,201.59,15379.0,195.0516,195.2451,194.8582,194.9936,15379.0
2022-01-12 13:30:00,201.5,201.96,201.33,201.7,14352.0,194.9065,195.3515,194.7421,195.1,14352.0
2022-01-12 14:00:00,201.58,202.48,201.41,202.42,24526.0,194.9839,195.8545,194.8195,195.7964,24526.0
2022-01-12 14:30:00,202.46,202.77,202.35,202.49,21462.0,195.8351,196.135,195.7287,195.8641,21462.0
2022-01-12 15:00:00,202.5,202.74,201.96,202.31,25468.0,195.8738,196.1059,195.3515,195.69,25468.0
2022-01-12 15:30:00,202.31,203.14,201.71,202.8,100679.0,195.69,196.4929,195.1097,196.164,100679.0
2022-01-13 09:30:00,203.64,206.0,203.63,205.96,32792.0,196.9765,199.2593,196.9668,199.2206,32792.0
2022-01-13 10:00:00,206.14,206.14,204.18,204.29,22219.0,199.3947,199.3947,197.4988,197.6052,22219.0
2022-01-13 10:30:00,204.23,205.28,203.86,205.28,44892.0,197.5472,198.5628,197.1893,198.5628,44892.0
2022-01-13 11:00:00,205.19,205.61,204.72,205.52,10946.0,198.4758,198.882,198.0212,198.795,10946.0
2022-01-13 11:30:00,205.54,206.16,205.23,205.77,7750.0,198.8143,199.414,198.5145,199.0368,7750.0
2022-01-13 12:00:00,205.5,205.61,204.79,205.03,14301.0,198.7756,198.882,198.0889,198.321,14301.0
2022-01-13 12:30:00,204.77,205.5,204.77,205.3,24915.0,198.0695,198.7756,198.0695,198.5822,24915.0
2022-01-13 13:00:00,205.28,205.92,205.17,205.47,45358.0,198.5628,199.1819,198.4564,198.7466,45358.0
2022-01-13 13:30:00,205.62,205.93,205.29,205.75,12621.0,198.8917,199.1916,198.5725,199.0175,12621.0
2022-01-13 14:00:00,205.9,205.9,205.23,205.39,12478.0,199.1625,199.1625,198.5145,198.6692,12478.0
2022-01-13 14:30:00,205.28,205.43,204.63,205.18,15129.0,198.5628,198.7079,197.9341,198.4661,15129.0
2022-01-13 15:00:00,205.21,205.21,204.21,204.58,18478.0,198.4951,198.4951,197.5278,197.8857,18478.0
2022-01-13 15:30:00,204.63,204.76,203.44,204.2,121498.0,197.9341,198.0599,196.783,197.5182,121498.0
2022-01-14 09:30:00,201.69,203.34,199.76,201.26,78390.0,195.0903,196.6863,193.2235,194.6744,78390.0
2022-01-14 10:00:00,201.47,201.78,200.18,200.27,60008.0,194.8775,195.1774,193.6297,193.7168,60008.0
2022-01-14 10:30:00,200.3,200.32,197.4,198.85,40592.0,193.7458,193.7651,190.9407,192.3432,40592.0
2022-01-14 11:00:00,198.86,199.71,198.16,198.8,38514.0,192.3529,193.1751,191.6758,192.2949,38514.0
2022-01-14 11:30:00,198.9,200.15,198.68,199.36,22393.0,192.3916,193.6007,192.1788,192.8365,22393.0
2022-01-14 12:00:00,199.17,199.44,198.73,199.12,43295.0,192.6528,192.9139,192.2272,192.6044,43295.0
2022-01-14 12:30:00,199.18,199.6,198.75,198.96,19978.0,192.6624,193.0687,192.2465,192.4496,19978.0
2022-01-14 13:00:00,199.1,199.31,198.77,199.12,51747.0,192.5851,192.7882,192.2659,192.6044,51747.0
2022-01-14 13:30:00,199.07,199.73,198.64,199.73,20139.0,192.556,193.1944,192.1401,193.1944,20139.0
2022-01-14 14:00:00,199.78,201.05,199.2,200.46,25563.0,193.2428,194.4712,192.6818,193.9006,25563.0
2022-01-14 14:30:00,200.55,201.61,200.45,200.81,27479.0,193.9876,195.0129,193.8909,194.2391,27479.0
2022-01-14 15:00:00,200.75,201.39,200.24,201.39,35309.0,194.1811,194.8001,193.6878,194.8001,35309.0
2022-01-14 15:30:00,201.42,202.6,201.11,202.13,130461.0,194.8291,195.9705,194.5293,195.5159,130461.0
2022-01-18 09:30:00,201.91,201.91,199.16,199.48,39055.0,195.3031,195.3031,192.6431,192.9526,39055.0
2022-01-18 10:00:00,199.25,201.17,199.09,201.17,31884.0,192.7301,194.5873,192.5754,194.5873,31884.0
2022-01-18 10:30:00,201.06,201.63,200.64,200.83,41211.0,194.4809,195.0323,194.0747,194.2584,41211.0
2022-01-18 11:00:00,200.9,201.83,200.35,201.6,39062.0,194.3262,195.2257,193.7942,195.0033,39062.0
2022-01-18 11:30:00,201.59,202.08,200.44,201.02,34808.0,194.9936,195.4675,193.8812,194.4422,34808.0
2022-01-18 12:00:00,201.0,201.01,199.83,200.11,22025.0,194.4229,194.4326,193.2912,193.562,22025.0
2022-01-18 12:30:00,200.23,201.04,199.94,200.73,15257.0,193.6781,194.4616,193.3976,194.1617,15257.0
2022-01-18 13:00:00,200.68,200.91,199.81,200.53,30826.0,194.1134,194.3358,193.2718,193.9683,30826.0
2022-01-18 13:30:00,200.53,201.37,200.1,200.51,33285.0,193.9683,194.7808,193.5523,193.9489,33285.0
2022-01-18 14:00:00,200.71,201.41,200.37,200.58,23619.0,194.1424,194.8195,193.8135,194.0166,23619.0
2022-01-18 14:30:00,200.49,202.01,200.49,201.92,21038.0,193.9296,195.3998,193.9296,195.3128,21038.0
2022-01-18 15:00:00,201.87,201.87,200.84,201.23,30969.0,195.2644,195.2644,194.2681,194.6454,30969.0
2022-01-18 15:30:00,201.21,201.21,199.5,200.49,146466.0,194.626,194.626,192.972,193.9296,146466.0
2022-01-19 09:30:00,203.21,203.4,194.65,195.62,195846.0,196.5606,196.7444,188.2807,189.2189,195846.0
2022-01-19 10:00:00,195.62,199.86,195.18,197.87,95976.0,189.2189,193.3202,188.7933,191.3953,95976.0
2022-01-19 10:30:00,197.83,200.7,197.75,199.66,43109.0,191.3566,194.1327,191.2792,193.1267,43109.0
2022-01-19 11:00:00,199.63,200.75,198.84,200.21,17793.0,193.0977,194.1811,192.3336,193.6587,17793.0
2022-01-19 11:30:00,200.66,202.34,200.37,202.34,38398.0,194.094,195.719,193.8135,195.719,38398.0
2022-01-19 12:00:00,202.19,202.83,200.41,200.52,38143.0,195.5739,196.193,193.8522,193.9586,38143.0
2022-01-19 12:30:00,200.5,200.69,198.64,198.95,18187.0,193.9392,194.123,192.1401,192.44,18187.0
2022-01-19 13:00:00,198.96,199.87,198.61,199.87,29437.0,192.4496,193.3299,192.1111,193.3299,29437.0
2022-01-19 13:30:00,199.62,200.05,199.45,199.86,18899.0,193.088,193.504,192.9236,193.3202,18899.0
2022-01-19 14:00:00,199.86,201.88,199.72,201.39,41232.0,193.3202,195.2741,193.1848,194.8001,41232.0
2022-01-19 14:30:00,201.36,201.97,200.49,201.97,38520.0,194.7711,195.3611,193.9296,195.3611,38520.0
2022-01-19 15:00:00,201.92,203.18,201.69,202.34,54686.0,195.3128,196.5316,195.0903,195.719,54686.0
2022-01-19 15:30:00,202.37,202.66,200.35,200.65,156686.0,195.7481,196.0286,193.7942,194.0843,156686.0
2022-01-20 09:30:00,202.26,202.68,200.89,202.18,39007.0,195.6417,196.0479,194.3165,195.5643,39007.0
2022-01-20 10:00:00,202.04,202.71,200.03,200.66,33570.0,195.4289,196.0769,193.4846,194.094,33570.0
2022-01-20 10:30:00,200.48,203.65,200.48,203.33,32539.0,193.9199,196.9862,193.9199,196.6766,32539.0
2022-01-20 11:00:00,203.32,204.27,202.42,203.21,20134.0,196.667,197.5859,195.7964,196.5606,20134.0
2022-01-20 11:30:00,203.24,204.94,202.48,204.79,20726.0,196.5896,198.234,195.8545,198.0889,20726.0
2022-01-20 12:00:00,204.97,205.33,204.21,205.01,37035.0,198.263,198.6112,197.5278,198.3017,37035.0
2022-01-20 12:30:00,205.1,205.25,203.78,204.51,13969.0,198.3887,198.5338,197.1119,197.818,13969.0
2022-01-20 13:00:00,204.52,204.83,204.19,204.61,22363.0,197.8277,198.1276,197.5085,197.9148,22363.0
2022-01-20 13:30:00,204.93,204.93,203.08,203.52,34973.0,198.2243,198.2243,196.4348,196.8604,34973.0
2022-01-20 14:00:00,203.58,204.8,203.35,203.51,24282.0,196.9185,198.0985,196.696,196.8508,24282.0
2022-01-20 14:30:00,203.44,203.51,202.67,202.88,24360.0,196.783,196.8508,196.0382,196.2414,24360.0
2022-01-20 15:00:00,202.98,203.08,201.79,202.29,32367.0,196.3381,196.4348,195.187,195.6707,32367.0
2022-01-20 15:30:00,202.12,202.12,200.06,200.41,109384.0,195.5062,195.5062,193.5136,193.8522,109384.0
2022-01-21 09:30:00,199.45,200.22,197.49,198.28,56996.0,192.9236,193.6684,191.0277,191.7919,56996.0
2022-01-21 10:00:00,198.43,199.05,197.48,198.59,37804.0,191.937,192.5367,191.0181,192.0917,37804.0
2022-01-21 10:30:00,198.57,202.94,198.36,202.94,37787.0,192.0724,196.2994,191.8693,196.2994,37787.0
2022-01-21 11:00:00,202.87,203.74,202.02,202.53,32472.0,196.2317,197.0732,195.4095,195.9028,32472.0
2022-01-21 11:30:00,202.38,202.47,201.24,201.6,12100.0,195.7577,195.8448,194.655,195.0033,12100.0
2022-01-21 12:00:00,201.53,202.44,201.13,202.13,17066.0,194.9355,195.8158,194.5486,195.5159,17066.0
2022-01-21 12:30:00,201.99,202.58,201.8,202.46,14500.0,195.3805,195.9512,195.1967,195.8351,14500.0
2022-01-21 13:00:00,202.41,202.98,201.77,201.89,9798.0,195.7867,196.3381,195.1677,195.2838,9798.0
2022-01-21 13:30:00,201.81,202.23,201.27,201.85,22132.0,195.2064,195.6126,194.6841,195.2451,22132.0
2022-01-21 14:00:00,201.9,202.91,201.38,201.46,42229.0,195.2934,196.2704,194.7905,194.8678,42229.0
2022-01-21 14:30:00,201.42,202.14,200.95,201.09,18979.0,194.8291,195.5256,194.3745,194.5099,18979.0
2022-01-21 15:00:00,201.11,201.2,198.8,199.27,25311.0,194.5293,194.6163,192.2949,192.7495,25311.0
2022-01-21 15:30:00,199.33,200.52,198.71,198.85,132556.0,192.8075,193.9586,192.2078,192.3432,132556.0
2022-01-24 09:30:00,197.0,198.53,196.59,197.26,44141.0,190.5538,192.0337,190.1572,190.8053,44141.0
2022-01-24 10:00:00,196.92,198.65,195.89,198.32,48980.0,190.4764,192.1498,189.4801,191.8306,48980.0
2022-01-24 10:30:00,198.67,200.56,198.43,199.25,19427.0,192.1691,193.9973,191.937,192.7301,19427.0
2022-01-24 11:00:00,199.06,199.61,198.28,199.34,27609.0,192.5464,193.0784,191.7919,192.8172,27609.0
2022-01-24 11:30:00,199.66,200.19,198.29,200.02,19811.0,193.1267,193.6394,191.8016,193.475,19811.0
2022-01-24 12:00:00,199.99,200.21,198.13,199.39,23691.0,193.4459,193.6587,191.6468,192.8656,23691.0
2022-01-24 12:30:00,199.26,199.53,197.67,199.22,30478.0,192.7398,193.001,191.2019,192.7011,30478.0
2022-01-24 13:00:00,199.07,199.8,198.17,198.2,12573.0,192.556,193.2622,191.6855,191.7145,12573.0
2022-01-24 13:30:00,198.23,199.3,197.73,199.03,29611.0,191.7435,192.7785,191.2599,192.5173,29611.0
2022-01-24 14:00:00,199.15,200.32,198.31,198.53,20868.0,192.6334,193.7651,191.8209,192.0337,20868.0
2022-01-24 14:30:00,198.64,198.94,197.71,198.66,24868.0,192.1401,192.4303,191.2405,192.1595,24868.0
2022-01-24 15:00:00,198.66,200.29,198.64,199.83,24127.0,192.1595,193.7361,192.1401,193.2912,24127.0
2022-01-24 15:30:00,199.97,203.47,199.81,202.86,80059.0,193.4266,196.8121,193.2718,196.222,80059.0
2022-01-25 09:30:00,200.42,201.05,196.0,196.7,19779.0,193.8619,194.4712,189.5865,190.2636,19779.0
2022-01-25 10:00:00,197.28,198.21,196.08,198.0,34682.0,190.8246,191.7242,189.6639,191.5211,34682.0
2022-01-25 10:30:00,198.14,198.5,193.57,193.7,73099.0,191.6565,192.0047,187.236,187.3618,73099.0
2022-01-25 11:00:00,193.81,195.77,192.49,195.28,80023.0,187.4682,189.364,186.1913,188.8901,80023.0
2022-01-25 11:30:00,195.14,195.7,194.54,195.42,47964.0,188.7546,189.2963,188.1743,189.0255,47964.0
2022-01-25 12:00:00,195.16,196.31,194.84,196.23,16971.0,188.774,189.8864,188.4645,189.809,16971.0
2022-01-25 12:30:00,195.92,196.5,195.41,195.88,24033.0,189.5091,190.0701,189.0158,189.4704,24033.0
2022-01-25 13:00:00,195.96,197.48,195.52,197.48,25124.0,189.5478,191.0181,189.1222,191.0181,25124.0
2022-01-25 13:30:00,197.48,197.79,197.03,197.61,28800.0,191.0181,191.3179,190.5828,191.1438,28800.0
2022-01-25 14:00:00,197.6,198.15,197.07,197.71,45597.0,191.1341,191.6661,190.6215,191.2405,45597.0
2022-01-25 14:30:00,197.77,199.14,197.42,199.0,36684.0,191.2986,192.6237,190.96,192.4883,36684.0
2022-01-25 15:00:00,199.03,199.04,197.52,197.71,82259.0,192.5173,192.527,191.0568,191.2405,82259.0
2022-01-25 15:30:00,197.76,197.77,195.43,195.95,143500.0,191.2889,191.2986,189.0351,189.5381,143500.0
2022-01-26 09:30:00,200.79,200.93,197.86,200.93,76104.0,194.2198,194.3552,191.3856,194.3552,76104.0
2022-01-26 10:00:00,200.93,201.03,197.45,197.46,52946.0,194.3552,194.4519,190.989,190.9987,52946.0
2022-01-26 10:30:00,197.47,197.75,196.74,197.74,27027.0,191.0084,191.2792,190.3023,191.2696,27027.0
2022-01-26 11:00:00,197.98,197.98,197.0,197.01,33697.0,191.5017,191.5017,190.5538,190.5634,33697.0
2022-01-26 11:30:00,196.99,197.54,195.78,196.12,71898.0,190.5441,191.0761,189.3737,189.7026,71898.0
2022-01-26 12:00:00,196.15,196.51,195.69,195.84,21055.0,189.7316,190.0798,189.2866,189.4317,21055.0
2022-01-26 12:30:00,195.66,196.34,195.34,196.26,21988.0,189.2576,189.9154,188.9481,189.838,21988.0
2022-01-26 13:00:00,196.25,197.41,195.71,197.1,26508.0,189.8283,190.9504,189.306,190.6505,26508.0
2022-01-26 13:30:00,197.17,198.01,196.89,197.22,11683.0,190.7182,191.5307,190.4474,190.7666,11683.0
2022-01-26 14:00:00,197.53,198.05,196.45,197.69,22645.0,191.0664,191.5694,190.0218,191.2212,22645.0
2022-01-26 14:30:00,197.58,197.95,195.46,196.11,36546.0,191.1148,191.4727,189.0642,189.6929,36546.0
2022-01-26 15:00:00,195.9,196.01,194.0,195.61,88884.0,189.4898,189.5962,187.6519,189.2093,88884.0
2022-01-26 15:30:00,195.49,196.42,194.69,195.5,126970.0,189.0932,189.9928,188.3194,189.1029,126970.0
2022-01-27 09:30:00,196.36,198.94,194.43,197.71,35262.0,189.9347,192.4303,188.0679,191.2405,35262.0
2022-01-27 10:00:00,197.32,197.65,194.63,195.0,49175.0,190.8633,191.1825,188.2613,188.6192,49175.0
2022-01-27 10:30:00,195.03,195.46,193.54,194.66,66155.0,188.6482,189.0642,187.207,188.2903,66155.0
2022-01-27 11:00:00,195.2,195.46,191.39,191.97,20602.0,188.8127,189.0642,185.1273,185.6884,20602.0
2022-01-27 11:30:00,192.08,193.49,192.05,193.49,18138.0,185.7948,187.1586,185.7657,187.1586,18138.0
2022-01-27 12:00:00,193.31,193.44,190.99,191.12,37069.0,186.9845,187.1103,184.7404,184.8662,37069.0
2022-01-27 12:30:00,191.18,191.28,188.81,189.97,57402.0,184.9242,185.0209,182.6318,183.7538,57402.0
2022-01-27 13:00:00,189.83,190.15,188.43,188.59,30703.0,183.6184,183.9279,182.2642,182.419,30703.0
2022-01-27 13:30:00,188.68,189.8,188.39,189.48,19991.0,182.506,183.5894,182.2255,183.2798,19991.0
2022-01-27 14:00:00,189.52,190.04,187.82,188.27,18446.0,183.3185,183.8215,181.6742,182.1094,18446.0
2022-01-27 14:30:00,188.18,188.9,187.22,187.74,44096.0,182.0224,182.7188,181.0938,181.5968,44096.0
2022-01-27 15:00:00,187.89,188.58,186.81,188.05,45117.0,181.7419,182.4093,180.6972,181.8966,45117.0
2022-01-27 15:30:00,188.13,188.93,187.21,188.11,112336.0,181.974,182.7478,181.0841,181.9547,112336.0
2022-01-28 09:30:00,188.34,189.43,185.69,185.75,30799.0,182.1771,183.2315,179.6139,179.6719,30799.0
2022-01-28 10:00:00,185.83,187.0,185.5,185.71,52008.0,179.7493,180.881,179.4301,179.6332,52008.0
2022-01-28 10:30:00,185.82,187.24,184.84,187.24,26686.0,179.7396,181.1131,178.7917,181.1131,26686.0
2022-01-28 11:00:00,187.26,187.4,186.4,186.83,19752.0,181.1325,181.2679,180.3006,180.7166,19752.0
2022-01-28 11:30:00,186.92,187.34,186.01,186.74,13473.0,180.8036,181.2099,179.9234,180.6295,13473.0
2022-01-28 12:00:00,186.69,187.84,186.57,187.03,16785.0,180.5811,181.6935,180.4651,180.91,16785.0
2022-01-28 12:30:00,187.14,187.35,186.53,186.82,8755.0,181.0164,181.2195,180.4264,180.7069,8755.0
2022-01-28 13:00:00,186.9,187.89,186.8,187.45,9984.0,180.7843,181.7419,180.6875,181.3163,9984.0
2022-01-28 13:30:00,187.5,189.27,187.49,188.79,12132.0,181.3646,183.0767,181.355,182.6124,12132.0
2022-01-28 14:00:00,188.84,189.37,187.46,187.6,15680.0,182.6608,183.1734,181.3259,181.4614,15680.0
2022-01-28 14:30:00,187.46,189.21,187.29,189.21,17005.0,181.3259,183.0187,181.1615,183.0187,17005.0
2022-01-28 15:00:00,189.33,189.87,188.89,189.83,16309.0,183.1348,183.6571,182.7091,183.6184,16309.0
2022-01-28 15:30:00,189.75,191.94,189.3,191.73,66426.0,183.541,185.6593,183.1057,185.4562,66426.0
2022-01-31 09:30:00,191.29,191.9,189.47,190.54,17699.0,185.0306,185.6207,183.2702,184.3052,17699.0
2022-01-31 10:00:00,190.93,192.0,190.63,191.36,19702.0,184.6824,185.7174,184.3922,185.0983,19702.0
2022-01-31 10:30:00,191.47,192.01,190.95,191.54,17953.0,185.2047,185.7271,184.7017,185.2724,17953.0
2022-01-31 11:00:00,191.64,192.39,191.28,191.66,18377.0,185.3692,186.0946,185.0209,185.3885,18377.0
2022-01-31 11:30:00,191.67,193.71,191.66,193.71,18424.0,185.3982,187.3714,185.3885,187.3714,18424.0
2022-01-31 12:00:00,193.77,194.09,193.19,193.68,25170.0,187.4295,187.739,186.8684,187.3424,25170.0
2022-01-31 12:30:00,193.57,194.3,193.33,193.99,15300.0,187.236,187.9421,187.0039,187.6423,15300.0
2022-01-31 13:00:00,193.99,193.99,193.29,193.45,17787.0,187.6423,187.6423,186.9652,187.1199,17787.0
2022-01-31 13:30:00,193.46,193.46,192.48,192.67,11389.0,187.1296,187.1296,186.1817,186.3655,11389.0
2022-01-31 14:00:00,192.7,192.71,191.89,192.71,14764.0,186.3945,186.4042,185.611,186.4042,14764.0
2022-01-31 14:30:00,192.65,192.65,191.63,191.92,24551.0,186.3461,186.3461,185.3595,185.64,24551.0
2022-01-31 15:00:00,191.91,191.91,190.39,191.03,60705.0,185.6303,185.6303,184.1601,184.7791,60705.0
2022-01-31 15:30:00,190.85,192.59,190.71,192.54,105482.0,184.605,186.2881,184.4696,186.2397,105482.0
2022-02-01 09:30:00,194.08,197.35,193.1,194.97,43089.0,187.7293,190.8923,186.7814,188.5902,43089.0
2022-02-01 10:00:00,195.0,195.28,193.13,193.37,11726.0,188.6192,188.8901,186.8104,187.0426,11726.0
2022-02-01 10:30:00,193.41,193.89,191.94,192.48,12792.0,187.0812,187.5455,185.6593,186.1817,12792.0
2022-02-01 11:00:00,192.69,193.4,191.91,191.96,22143.0,186.3848,187.0716,185.6303,185.6787,22143.0
2022-02-01 11:30:00,191.45,192.46,191.44,191.7,9731.0,185.1854,186.1623,185.1757,185.4272,9731.0
2022-02-01 12:00:00,191.93,192.04,191.12,191.45,10073.0,185.6497,185.7561,184.8662,185.1854,10073.0
2022-02-01 12:30:00,191.52,191.87,191.14,191.52,7995.0,185.2531,185.5916,184.8855,185.2531,7995.0
2022-02-01 13:00:00,191.54,191.66,190.74,191.31,18059.0,185.2724,185.3885,184.4986,185.05,18059.0
2022-02-01 13:30:00,191.33,191.7,190.97,191.03,14185.0,185.0693,185.4272,184.7211,184.7791,14185.0
2022-02-01 14:00:00,191.24,191.34,190.68,190.94,8422.0,184.9823,185.079,184.4406,184.6921,8422.0
2022-02-01 14:30:00,190.91,191.58,190.9,191.34,13103.0,184.6631,185.3111,184.6534,185.079,13103.0
2022-02-01 15:00:00,191.35,191.85,191.27,191.38,21922.0,185.0887,185.5723,185.0113,185.1177,21922.0
2022-02-01 15:30:00,191.43,192.62,191.35,192.04,78487.0,185.166,186.3171,185.0887,185.7561,78487.0
2022-02-02 09:30:00,191.86,194.5,190.68,190.69,31354.0,185.582,188.1356,184.4406,184.4502,31354.0
2022-02-02 10:00:00,190.7,191.79,188.52,189.45,35385.0,184.4599,185.5143,182.3513,183.2508,35385.0
2022-02-02 10:30:00,189.72,191.81,189.35,191.58,25081.0,183.512,185.5336,183.1541,185.3111,25081.0
2022-02-02 11:00:00,191.44,192.17,191.19,192.17,14821.0,185.1757,185.8818,184.9339,185.8818,14821.0
2022-02-02 11:30:00,191.98,192.28,191.47,192.0,13901.0,185.698,185.9882,185.2047,185.7174,13901.0
2022-02-02 12:00:00,192.05,193.29,191.96,192.79,13715.0,185.7657,186.9652,185.6787,186.4815,13715.0
2022-02-02 12:30:00,192.67,193.56,192.64,193.45,8162.0,186.3655,187.2263,186.3364,187.1199,8162.0
2022-02-02 13:00:00,193.45,193.99,193.45,193.78,11108.0,187.1199,187.6423,187.1199,187.4391,11108.0
2022-02-02 13:30:00,193.69,194.75,193.61,194.75,8363.0,187.3521,188.3774,187.2747,188.3774,8363.0
2022-02-02 14:00:00,194.75,195.08,194.01,194.15,13371.0,188.3774,188.6966,187.6616,187.797,13371.0
2022-02-02 14:30:00,194.26,194.87,194.16,194.18,10735.0,187.9034,188.4935,187.8067,187.826,10735.0
2022-02-02 15:00:00,194.27,195.2,194.27,194.93,20144.0,187.9131,188.8127,187.9131,188.5515,20144.0
2022-02-02 15:30:00,194.92,196.0,194.56,195.81,75562.0,188.5418,189.5865,188.1936,189.4027,75562.0
2022-02-03 09:30:00,193.89,194.24,192.56,192.56,15388.0,187.9336,188.2729,186.6445,186.6445,15388.0
2022-02-03 10:00:00,192.78,194.91,192.78,194.67,8213.0,186.8577,188.9223,186.8577,188.6896,8213.0
2022-02-03 10:30:00,194.45,195.94,194.28,195.45,14959.0,188.4764,189.9206,188.3116,189.4457,14959.0
2022-02-03 11:00:00,195.84,195.92,195.07,195.87,14106.0,189.8237,189.9012,189.0774,189.8528,14106.0
2022-02-03 11:30:00,195.72,196.26,194.94,195.34,20753.0,189.7074,190.2308,188.9514,189.3391,20753.0
2022-02-03 12:00:00,195.25,195.65,194.86,195.56,36320.0,189.2518,189.6395,188.8738,189.5523,36320.0
2022-02-03 12:30:00,195.55,196.05,195.4,195.93,3900.0,189.5426,190.0273,189.3972,189.9109,3900.0
2022-02-03 13:00:00,195.94,195.94,195.04,195.04,5012.0,189.9206,189.9206,189.0483,189.0483,5012.0
2022-02-03 13:30:00,195.17,195.61,195.03,195.47,15942.0,189.1743,189.6008,189.0386,189.4651,15942.0
2022-02-03 14:00:00,195.41,195.45,194.71,194.95,25248.0,189.4069,189.4457,188.7284,188.961,25248.0
2022-02-03 14:30:00,194.75,195.35,194.09,194.34,23121.0,188.7672,189.3488,188.1275,188.3698,23121.0
2022-02-03 15:00:00,194.37,194.9,193.56,194.9,34409.0,188.3989,188.9126,187.6137,188.9126,34409.0
2022-02-03 15:30:00,194.84,194.94,193.31,193.48,70529.0,188.8544,188.9514,187.3714,187.5362,70529.0
2022-02-04 09:30:00,193.13,193.5,191.63,191.75,14035.0,187.197,187.5556,185.743,185.8594,14035.0
2022-02-04 10:00:00,191.81,191.92,189.78,190.0,21358.0,185.9175,186.0241,183.9499,184.1631,21358.0
2022-02-04 10:30:00,189.86,190.02,188.17,188.17,21789.0,184.0274,184.1825,182.3893,182.3893,21789.0
2022-02-04 11:00:00,188.0,191.59,187.84,190.58,46978.0,182.2246,185.7043,182.0695,184.7253,46978.0
2022-02-04 11:30:00,190.37,191.1,189.63,189.83,23114.0,184.5217,185.2293,183.8045,183.9983,23114.0
2022-02-04 12:00:00,189.61,190.03,188.89,190.03,8541.0,183.7851,184.1922,183.0872,184.1922,8541.0
2022-02-04 12:30:00,189.84,190.09,189.34,189.71,29512.0,184.008,184.2503,183.5234,183.882,29512.0
2022-02-04 13:00:00,189.86,190.73,189.86,190.22,9819.0,184.0274,184.8707,184.0274,184.3764,9819.0
2022-02-04 13:30:00,190.33,191.0,190.25,190.95,4870.0,184.483,185.1324,184.4054,185.0839,4870.0
2022-02-04 14:00:00,190.73,190.94,190.24,190.53,6586.0,184.8707,185.0742,184.3957,184.6768,6586.0
2022-02-04 14:30:00,190.46,190.92,190.38,190.65,11530.0,184.609,185.0549,184.5314,184.7931,11530.0
2022-02-04 15:00:00,190.62,191.74,190.59,191.38,15907.0,184.7641,185.8497,184.735,185.5007,15907.0
2022-02-04 15:30:00,191.45,191.82,189.59,189.78,57025.0,185.5686,185.9272,183.7657,183.9499,57025.0
2022-02-07 09:30:00,189.74,189.74,187.6,187.87,10358.0,183.9111,183.9111,181.8368,182.0985,10358.0
2022-02-07 10:00:00,187.81,189.07,187.06,188.23,15806.0,182.0404,183.2617,181.3134,182.4475,15806.0
2022-02-07 10:30:00,188.25,189.52,187.55,187.7,13602.0,182.4669,183.6979,181.7884,181.9338,13602.0
2022-02-07 11:00:00,187.97,188.7,187.2,188.56,21326.0,182.1955,182.9031,181.4491,182.7674,21326.0
2022-02-07 11:30:00,188.38,188.41,187.6,188.17,18907.0,182.5929,182.622,181.8368,182.3893,18907.0
2022-02-07 12:00:00,187.9,187.9,187.24,187.48,16117.0,182.1276,182.1276,181.4879,181.7205,16117.0
2022-02-07 12:30:00,187.34,188.13,187.11,187.55,18801.0,181.5848,182.3506,181.3619,181.7884,18801.0
2022-02-07 13:00:00,187.67,188.38,187.59,188.35,15029.0,181.9047,182.5929,181.8272,182.5638,15029.0
2022-02-07 13:30:00,188.33,188.57,187.88,188.09,12075.0,182.5444,182.777,182.1082,182.3118,12075.0
2022-02-07 14:00:00,188.0,188.18,187.75,188.18,11242.0,182.2246,182.399,181.9822,182.399,11242.0
2022-02-07 14:30:00,188.14,188.56,188.01,188.34,14291.0,182.3603,182.7674,182.2342,182.5541,14291.0
2022-02-07 15:00:00,188.28,188.71,187.63,187.9,22675.0,182.496,182.9127,181.8659,182.1276,22675.0
2022-02-07 15:30:00,187.74,187.88,186.32,186.55,64347.0,181.9725,182.1082,180.5962,180.8191,64347.0
2022-02-08 09:30:00,187.21,188.6,186.05,188.58,17579.0,181.4588,182.8061,180.3345,182.7867,17579.0
2022-02-08 10:00:00,188.57,189.15,187.84,188.94,14268.0,182.777,183.3392,182.0695,183.1357,14268.0
2022-02-08 10:30:00,189.09,189.82,189.09,189.62,10495.0,183.2811,183.9886,183.2811,183.7948,10495.0
2022-02-08 11:00:00,189.73,190.45,189.35,189.49,9538.0,183.9014,184.5993,183.5331,183.6688,9538.0
2022-02-08 11:30:00,189.91,190.27,189.66,190.06,8542.0,184.0759,184.4248,183.8336,184.2213,8542.0
2022-02-08 12:00:00,190.06,190.24,189.7,189.7,6510.0,184.2213,184.3957,183.8723,183.8723,6510.0
2022-02-08 12:30:00,189.87,190.75,189.77,190.29,11150.0,184.0371,184.8901,183.9402,184.4442,11150.0
2022-02-08 13:00:00,190.22,190.33,189.56,189.67,7448.0,184.3764,184.483,183.7366,183.8433,7448.0
2022-02-08 13:30:00,189.75,189.96,188.95,189.13,6673.0,183.9208,184.1243,183.1454,183.3198,6673.0
2022-02-08 14:00:00,189.09,189.38,188.26,188.26,6494.0,183.2811,183.5622,182.4766,182.4766,6494.0
2022-02-08 14:30:00,188.47,188.72,187.94,188.43,6986.0,182.6801,182.9224,182.1664,182.6413,6986.0
2022-02-08 15:00:00,188.32,189.04,188.21,188.89,10059.0,182.5347,183.2326,182.4281,183.0872,10059.0
2022-02-08 15:30:00,188.79,189.27,188.54,188.86,41447.0,182.9903,183.4555,182.748,183.0581,41447.0
2022-02-09 09:30:00,190.4,193.57,190.22,192.87,24198.0,184.5508,187.6234,184.3764,186.9449,24198.0
2022-02-09 10:00:00,193.08,193.67,192.91,193.64,12114.0,187.1485,187.7204,186.9837,187.6913,12114.0
2022-02-09 10:30:00,193.86,194.67,193.56,194.46,14692.0,187.9045,188.6896,187.6137,188.4861,14692.0
2022-02-09 11:00:00,194.32,195.4,194.26,195.34,32415.0,188.3504,189.3972,188.2922,189.3391,32415.0
2022-02-09 11:30:00,195.43,195.77,195.17,195.77,44428.0,189.4263,189.7559,189.1743,189.7559,44428.0
2022-02-09 12:00:00,195.6,195.73,195.16,195.28,9634.0,189.5911,189.7171,189.1646,189.2809,9634.0
2022-02-09 12:30:00,195.28,195.28,194.73,194.88,7743.0,189.2809,189.2809,188.7478,188.8932,7743.0
2022-02-09 13:00:00,194.89,195.03,194.16,194.53,5693.0,188.9029,189.0386,188.1953,188.554,5693.0
2022-02-09 13:30:00,194.64,194.99,194.43,194.8,13539.0,188.6606,188.9998,188.457,188.8157,13539.0
2022-02-09 14:00:00,194.69,194.79,193.79,193.83,6814.0,188.709,188.806,187.8367,187.8755,6814.0
2022-02-09 14:30:00,193.8,194.62,193.8,194.54,6328.0,187.8464,188.6412,187.8464,188.5636,6328.0
2022-02-09 15:00:00,194.32,194.61,193.69,194.0,11515.0,188.3504,188.6315,187.7398,188.0402,11515.0
2022-02-09 15:30:00,194.07,194.77,193.94,194.55,54787.0,188.1081,188.7866,187.9821,188.5733,54787.0
2022-02-10 09:30:00,191.62,192.79,190.75,192.5,18865.0,185.7333,186.8674,184.8901,186.5863,18865.0
2022-02-10 10:00:00,192.14,194.09,192.14,193.95,37493.0,186.2374,188.1275,186.2374,187.9918,37493.0
2022-02-10 10:30:00,194.11,194.98,193.94,194.15,10112.0,188.1469,188.9901,187.9821,188.1856,10112.0
2022-02-10 11:00:00,194.1,195.13,193.81,194.52,14331.0,188.1372,189.1355,187.8561,188.5443,14331.0
2022-02-10 11:30:00,194.53,195.5,194.29,195.3,7602.0,188.554,189.4942,188.3213,189.3003,7602.0
2022-02-10 12:00:00,195.2,195.44,194.72,195.25,16849.0,189.2034,189.436,188.7381,189.2518,16849.0
2022-02-10 12:30:00,195.35,195.79,193.69,194.52,11295.0,189.3488,189.7752,187.7398,188.5443,11295.0
2022-02-10 13:00:00,194.38,194.6,193.24,193.31,21910.0,188.4086,188.6218,187.3036,187.3714,21910.0
2022-02-10 13:30:00,193.35,193.46,192.5,192.87,17459.0,187.4102,187.5168,186.5863,186.9449,17459.0
2022-02-10 14:00:00,193.16,193.19,191.96,193.07,19822.0,187.226,187.2551,186.0629,187.1388,19822.0
2022-02-10 14:30:00,193.09,193.11,191.66,191.66,13458.0,187.1582,187.1776,185.7721,185.7721,13458.0
2022-02-10 15:00:00,191.75,192.62,191.29,191.78,19077.0,185.8594,186.7026,185.4135,185.8884,19077.0
2022-02-10 15:30:00,191.66,192.04,190.54,191.66,71843.0,185.7721,186.1404,184.6865,185.7721,71843.0
2022-02-11 09:30:00,191.68,192.67,190.02,192.31,18061.0,185.7915,186.7511,184.1825,186.4021,18061.0
2022-02-11 10:00:00,192.51,193.87,192.24,193.29,24895.0,186.596,187.9142,186.3343,187.352,24895.0
2022-02-11 10:30:00,193.67,194.04,192.44,192.54,19662.0,187.7204,188.079,186.5282,186.6251,19662.0
2022-02-11 11:00:00,192.52,192.99,191.69,191.94,14188.0,186.6057,187.0613,185.8012,186.0435,14188.0
2022-02-11 11:30:00,192.18,192.29,191.3,192.28,10161.0,186.2761,186.3828,185.4232,186.3731,10161.0
2022-02-11 12:00:00,192.1,192.86,191.64,192.81,12046.0,186.1986,186.9353,185.7527,186.8868,12046.0
2022-02-11 12:30:00,192.66,192.73,191.7,191.95,9073.0,186.7414,186.8092,185.8109,186.0532,9073.0
2022-02-11 13:00:00,191.95,192.38,191.25,191.45,9541.0,186.0532,186.47,185.3747,185.5686,9541.0
2022-02-11 13:30:00,191.4,191.4,189.34,189.49,11768.0,185.5201,185.5201,183.5234,183.6688,11768.0
2022-02-11 14:00:00,189.48,190.44,188.93,189.23,13493.0,183.6591,184.5896,183.126,183.4168,13493.0
2022-02-11 14:30:00,189.34,189.92,188.04,188.92,24553.0,183.5234,184.0856,182.2633,183.1163,24553.0
2022-02-11 15:00:00,188.88,189.67,188.09,188.96,20064.0,183.0775,183.8433,182.3118,183.1551,20064.0
2022-02-11 15:30:00,189.03,190.74,188.38,189.97,70758.0,183.2229,184.8804,182.5929,184.134,70758.0
2022-02-14 09:30:00,190.67,191.59,190.04,190.55,15070.0,184.8125,185.7043,184.2019,184.6962,15070.0
2022-02-14 10:00:00,190.36,191.22,189.37,190.39,22908.0,184.5121,185.3456,183.5525,184.5411,22908.0
2022-02-14 10:30:00,190.5,191.15,189.5,190.31,9530.0,184.6478,185.2778,183.6785,184.4636,9530.0
2022-02-14 11:00:00,190.12,191.58,189.89,191.5,13482.0,184.2794,185.6946,184.0565,185.617,13482.0
2022-02-14 11:30:00,191.5,192.22,191.07,191.81,13866.0,185.617,186.3149,185.2002,185.9175,13866.0
2022-02-14 12:00:00,191.8,192.93,191.54,192.93,13538.0,185.9078,187.0031,185.6558,187.0031,13538.0
2022-02-14 12:30:00,193.02,193.53,192.61,193.53,22462.0,187.0903,187.5847,186.6929,187.5847,22462.0
2022-02-14 13:00:00,193.61,193.64,192.29,192.48,13150.0,187.6622,187.6913,186.3828,186.5669,13150.0
2022-02-14 13:30:00,192.35,192.74,191.36,191.61,13983.0,186.4409,186.8189,185.4813,185.7237,13983.0
2022-02-14 14:00:00,191.35,192.75,191.25,192.23,19093.0,185.4716,186.8286,185.3747,186.3246,19093.0
2022-02-14 14:30:00,192.43,192.75,191.61,192.26,9535.0,186.5185,186.8286,185.7237,186.3537,9535.0
2022-02-14 15:00:00,192.51,192.67,191.71,192.44,24431.0,186.596,186.7511,185.8206,186.5282,24431.0
2022-02-14 15:30:00,192.26,193.02,191.9,192.5,96672.0,186.3537,187.0903,186.0047,186.5863,96672.0
2022-02-15 09:30:00,194.46,199.32,194.41,194.9,49616.0,188.4861,193.1968,188.4376,188.9126,49616.0
2022-02-15 10:00:00,194.95,195.15,194.09,194.63,25335.0,188.961,189.1549,188.1275,188.6509,25335.0
2022-02-15 10:30:00,194.81,195.72,194.81,195.65,14180.0,188.8253,189.7074,188.8253,189.6395,14180.0
2022-02-15 11:00:00,195.97,196.33,194.68,194.77,11110.0,189.9497,190.2987,188.6993,188.7866,11110.0
2022-02-15 11:30:00,194.87,195.15,194.63,194.81,4868.0,188.8835,189.1549,188.6509,188.8253,4868.0
2022-02-15 12:00:00,194.88,194.89,194.0,194.04,9483.0,188.8932,188.9029,188.0402,188.079,9483.0
2022-02-15 12:30:00,194.07,194.09,192.98,192.98,10513.0,188.1081,188.1275,187.0516,187.0516,10513.0
2022-02-15 13:00:00,193.11,193.7,193.0,193.36,8701.0,187.1776,187.7494,187.071,187.4199,8701.0
2022-02-15 13:30:00,193.55,194.47,193.52,194.47,13351.0,187.6041,188.4958,187.575,188.4958,13351.0
2022-02-15 14:00:00,194.34,194.38,193.17,193.83,15733.0,188.3698,188.4086,187.2357,187.8755,15733.0
2022-02-15 14:30:00,193.84,194.21,193.67,193.89,9867.0,187.8851,188.2438,187.7204,187.9336,9867.0
2022-02-15 15:00:00,193.95,194.21,193.64,193.64,30410.0,187.9918,188.2438,187.6913,187.6913,30410.0
2022-02-15 15:30:00,193.7,193.7,192.43,192.94,71083.0,187.7494,187.7494,186.5185,187.0128,71083.0
2022-02-16 09:30:00,192.71,192.71,189.96,190.05,19188.0,186.7899,186.7899,184.1243,184.2116,19188.0
2022-02-16 10:00:00,190.17,190.76,189.21,189.35,9679.0,184.3279,184.8998,183.3974,183.5331,9679.0
2022-02-16 10:30:00,189.34,189.49,186.77,186.93,48271.0,183.5234,183.6688,181.0323,181.1874,48271.0
2022-02-16 11:00:00,186.91,188.12,186.91,188.11,35472.0,181.168,182.3409,181.168,182.3312,35472.0
2022-02-16 11:30:00,188.01,188.69,187.78,188.19,33771.0,182.2342,182.8934,182.0113,182.4087,33771.0
2022-02-16 12:00:00,188.29,189.54,188.12,189.46,12691.0,182.5056,183.7172,182.3409,183.6397,12691.0
2022-02-16 12:30:00,189.47,189.67,188.98,189.11,8352.0,183.6494,183.8433,183.1744,183.3005,8352.0
2022-02-16 13:00:00,189.24,189.24,188.32,188.67,18824.0,183.4265,183.4265,182.5347,182.874,18824.0
2022-02-16 13:30:00,188.71,189.66,188.41,189.0,19920.0,182.9127,183.8336,182.622,183.1938,19920.0
2022-02-16 14:00:00,189.01,190.33,188.51,190.23,27677.0,183.2035,184.483,182.7189,184.386,27677.0
2022-02-16 14:30:00,190.2,190.46,189.52,190.16,44888.0,184.357,184.609,183.6979,184.3182,44888.0
2022-02-16 15:00:00,190.33,190.72,190.23,190.66,22192.0,184.483,184.861,184.386,184.8028,22192.0
2022-02-16 15:30:00,190.62,191.21,190.46,191.0,60542.0,184.7641,185.3359,184.609,185.1324,60542.0
2022-02-17 09:30:00,189.98,191.18,187.25,187.25,20417.0,184.1437,185.3069,181.4976,181.4976,20417.0
2022-02-17 10:00:00,187.47,188.25,186.97,187.89,19254.0,181.7108,182.4669,181.2262,182.1179,19254.0
2022-02-17 10:30:00,187.95,188.56,187.54,188.38,18086.0,182.1761,182.7674,181.7787,182.5929,18086.0
2022-02-17 11:00:00,188.1,189.19,187.89,188.33,7814.0,182.3215,183.378,182.1179,182.5444,7814.0
2022-02-17 11:30:00,187.98,188.9,187.98,188.59,15290.0,182.2052,183.0969,182.2052,182.7964,15290.0
2022-02-17 12:00:00,188.6,189.89,188.6,189.51,5800.0,182.8061,184.0565,182.8061,183.6882,5800.0
2022-02-17 12:30:00,189.55,189.77,189.02,189.45,5527.0,183.7269,183.9402,183.2132,183.63,5527.0
2022-02-17 13:00:00,189.55,189.65,188.89,188.98,11635.0,183.7269,183.8239,183.0872,183.1744,11635.0
2022-02-17 13:30:00,188.96,189.43,188.96,189.43,5148.0,183.1551,183.6106,183.1551,183.6106,5148.0
2022-02-17 14:00:00,189.3,189.64,188.84,189.04,8793.0,183.4846,183.8142,183.0387,183.2326,8793.0
2022-02-17 14:30:00,189.0,189.08,188.38,188.42,10226.0,183.1938,183.2714,182.5929,182.6317,10226.0
2022-02-17 15:00:00,188.49,188.5,187.75,187.96,14259.0,182.6995,182.7092,181.9822,182.1858,14259.0
2022-02-17 15:30:00,188.03,188.58,187.44,187.84,60561.0,182.2536,182.7867,181.6818,182.0695,60561.0
2022-02-18 09:30:00,189.4,190.09,188.5,189.67,50914.0,183.5815,184.2503,182.7092,183.8433,50914.0
2022-02-18 10:00:00,189.6,190.89,188.73,188.93,41638.0,183.7754,185.0258,182.9321,183.126,41638.0
2022-02-18 10:30:00,188.91,189.62,188.52,189.12,26451.0,183.1066,183.7948,182.7286,183.3101,26451.0
2022-02-18 11:00:00,189.0,189.0,187.68,188.16,29874.0,183.1938,183.1938,181.9144,182.3796,29874.0
2022-02-18 11:30:00,188.25,188.72,186.93,186.93,34031.0,182.4669,182.9224,181.1874,181.1874,34031.0
2022-02-18 12:00:00,187.05,187.71,186.25,186.95,21288.0,181.3037,181.9435,180.5283,181.2068,21288.0
2022-02-18 12:30:00,186.53,187.0,185.96,186.03,15977.0,180.7997,181.2553,180.2472,180.3151,15977.0
2022-02-18 13:00:00,185.99,186.99,185.34,186.65,21697.0,180.2763,181.2456,179.6463,180.916,21697.0
2022-02-18 13:30:00,186.85,188.1,186.69,187.9,11947.0,181.1099,182.3215,180.9548,182.1276,11947.0
2022-02-18 14:00:00,187.8,188.53,187.26,188.2,12486.0,182.0307,182.7383,181.5073,182.4184,12486.0
2022-02-18 14:30:00,188.31,188.97,187.82,188.88,18191.0,182.525,183.1648,182.0501,183.0775,18191.0
2022-02-18 15:00:00,188.87,189.02,187.93,188.06,20794.0,183.0678,183.2132,182.1567,182.2827,20794.0
2022-02-18 15:30:00,188.06,188.97,187.71,188.14,81940.0,182.2827,183.1648,181.9435,182.3603,81940.0
2022-02-22 09:30:00,188.85,190.63,187.41,190.12,26753.0,183.0484,184.7738,181.6527,184.2794,26753.0
2022-02-22 10:00:00,190.1,190.67,189.51,190.23,18822.0,184.26,184.8125,183.6882,184.386,18822.0
2022-02-22 10:30:00,190.4,190.64,187.55,187.85,9641.0,184.5508,184.7835,181.7884,182.0792,9641.0
2022-02-22 11:00:00,187.98,188.83,187.62,188.41,14231.0,182.2052,183.0291,181.8562,182.622,14231.0
2022-02-22 11:30:00,188.34,188.89,188.12,188.72,9618.0,182.5541,183.0872,182.3409,182.9224,9618.0
2022-02-22 12:00:00,188.98,189.34,188.69,188.69,10072.0,183.1744,183.5234,182.8934,182.8934,10072.0
2022-02-22 12:30:00,188.45,188.47,187.64,188.09,16277.0,182.6607,182.6801,181.8756,182.3118,16277.0
2022-02-22 13:00:00,188.13,188.52,187.9,188.29,14188.0,182.3506,182.7286,182.1276,182.5056,14188.0
2022-02-22 13:30:00,188.18,188.72,187.91,188.41,38547.0,182.399,182.9224,182.1373,182.622,38547.0
2022-02-22 14:00:00,188.35,188.89,187.91,188.87,23265.0,182.5638,183.0872,182.1373,183.0678,23265.0
2022-02-22 14:30:00,188.87,189.99,187.97,189.75,38987.0,183.0678,184.1534,182.1955,183.9208,38987.0
2022-02-22 15:00:00,189.62,190.39,189.44,189.96,43915.0,183.7948,184.5411,183.6203,184.1243,43915.0
2022-02-22 15:30:00,189.79,190.27,188.65,189.23,112397.0,183.9596,184.4248,182.8546,183.4168,112397.0
2022-02-23 09:30:00,189.91,191.0,189.66,190.1,22576.0,184.0759,185.1324,183.8336,184.26,22576.0
2022-02-23 10:00:00,189.78,190.09,189.24,189.37,17612.0,183.9499,184.2503,183.4265,183.5525,17612.0
2022-02-23 10:30:00,189.41,190.07,189.29,189.59,15115.0,183.5912,184.231,183.4749,183.7657,15115.0
2022-02-23 11:00:00,189.24,189.55,188.57,189.17,14607.0,183.4265,183.7269,182.777,183.3586,14607.0
2022-02-23 11:30:00,189.12,189.78,188.8,189.72,15004.0,183.3101,183.9499,183.0,183.8917,15004.0
2022-02-23 12:00:00,189.59,190.61,189.29,190.61,12178.0,183.7657,184.7544,183.4749,184.7544,12178.0
2022-02-23 12:30:00,190.68,191.27,190.61,190.95,22392.0,184.8222,185.3941,184.7544,185.0839,22392.0
2022-02-23 13:00:00,190.9,191.41,189.99,190.12,45859.0,185.0355,185.5298,184.1534,184.2794,45859.0
2022-02-23 13:30:00,190.03,190.76,189.56,190.14,20500.0,184.1922,184.8998,183.7366,184.2988,20500.0
2022-02-23 14:00:00,190.43,190.76,189.7,189.84,64481.0,184.5799,184.8998,183.8723,184.008,64481.0
2022-02-23 14:30:00,190.03,190.2,189.23,189.65,41331.0,184.1922,184.357,183.4168,183.8239,41331.0
2022-02-23 15:00:00,189.64,189.94,189.04,189.88,38258.0,183.8142,184.105,183.2326,184.0468,38258.0
2022-02-23 15:30:00,189.78,189.99,188.51,188.83,79332.0,183.9499,184.1534,182.7189,183.0291,79332.0
2022-02-24 09:30:00,185.64,187.48,185.0,187.46,28380.0,179.9371,181.7205,179.3167,181.7011,28380.0
2022-02-24 10:00:00,187.37,188.21,186.39,186.78,23118.0,181.6139,182.4281,180.664,181.042,23118.0
2022-02-24 10:30:00,187.42,188.28,187.06,187.64,18860.0,181.6624,182.496,181.3134,181.8756,18860.0
2022-02-24 11:00:00,187.66,188.91,187.39,187.44,24095.0,181.895,183.1066,181.6333,181.6818,24095.0
2022-02-24 11:30:00,187.68,187.68,186.04,186.95,17889.0,181.9144,181.9144,180.3248,181.2068,17889.0
2022-02-24 12:00:00,186.84,186.87,185.87,186.28,14671.0,181.1002,181.1293,180.16,180.5574,14671.0
2022-02-24 12:30:00,186.4,187.07,185.6,186.36,15384.0,180.6737,181.3231,179.8983,180.6349,15384.0
2022-02-24 13:00:00,186.14,186.73,185.83,186.02,11200.0,180.4217,180.9936,180.1212,180.3054,11200.0
2022-02-24 13:30:00,186.14,187.0,185.86,186.04,22135.0,180.4217,181.2553,180.1503,180.3248,22135.0
2022-02-24 14:00:00,186.15,186.93,185.63,186.67,15733.0,180.4314,181.1874,179.9274,180.9354,15733.0
2022-02-24 14:30:00,186.63,187.52,186.62,187.32,21704.0,180.8966,181.7593,180.8869,181.5654,21704.0
2022-02-24 15:00:00,187.5,188.02,187.24,187.3,19697.0,181.7399,182.2439,181.4879,181.5461,19697.0
2022-02-24 15:30:00,187.29,189.46,187.29,188.89,83121.0,181.5364,183.6397,181.5364,183.0872,83121.0
2022-02-25 09:30:00,189.04,192.09,188.77,191.43,28381.0,183.2326,186.1889,182.9709,185.5492,28381.0
2022-02-25 10:00:00,191.34,193.49,190.8,193.34,25346.0,185.4619,187.5459,184.9385,187.4005,25346.0
2022-02-25 10:30:00,193.84,195.8,193.7,195.38,21472.0,187.8851,189.7849,187.7494,189.3778,21472.0
2022-02-25 11:00:00,195.29,196.54,195.29,196.14,18171.0,189.2906,190.5022,189.2906,190.1145,18171.0
2022-02-25 11:30:00,196.22,197.09,195.88,197.02,12209.0,190.192,191.0353,189.8625,190.9675,12209.0
2022-02-25 12:00:00,196.91,196.98,196.34,196.79,10182.0,190.8608,190.9287,190.3083,190.7445,10182.0
2022-02-25 12:30:00,196.92,197.48,196.31,196.32,23484.0,190.8705,191.4133,190.2793,190.289,23484.0
2022-02-25 13:00:00,196.5,196.88,195.17,196.88,18710.0,190.4634,190.8318,189.1743,190.8318,18710.0
2022-02-25 13:30:00,197.05,197.44,196.51,196.71,13298.0,190.9965,191.3746,190.4731,190.667,13298.0
2022-02-25 14:00:00,196.46,196.98,196.12,196.74,13005.0,190.4247,190.9287,190.0951,190.6961,13005.0
2022-02-25 14:30:00,196.62,196.93,195.89,196.25,20254.0,190.5797,190.8802,189.8722,190.2211,20254.0
2022-02-25 15:00:00,196.28,196.8,195.67,196.38,25645.0,190.2502,190.7542,189.6589,190.3471,25645.0
2022-02-25 15:30:00,196.44,196.7,195.84,196.03,97968.0,190.4053,190.6573,189.8237,190.0079,97968.0
2022-02-28 09:30:00,193.36,196.41,192.64,196.24,27761.0,187.4199,190.3762,186.722,190.2114,27761.0
2022-02-28 10:00:00,196.05,198.0,195.57,198.0,50105.0,190.0273,191.9174,189.562,191.9174,50105.0
2022-02-28 10:30:00,197.96,199.98,197.89,199.57,40201.0,191.8786,193.8365,191.8107,193.4391,40201.0
2022-02-28 11:00:00,199.53,202.01,199.53,201.81,30452.0,193.4003,195.8042,193.4003,195.6103,30452.0
2022-02-28 11:30:00,201.7,202.37,201.04,202.37,45471.0,195.5037,196.1531,194.864,196.1531,45471.0
2022-02-28 12:00:00,202.38,202.71,200.53,201.14,39549.0,196.1628,196.4827,194.3696,194.9609,39549.0
2022-02-28 12:30:00,201.11,201.46,200.57,201.34,16414.0,194.9318,195.2711,194.4084,195.1547,16414.0
2022-02-28 13:00:00,201.24,202.25,201.18,201.88,26890.0,195.0578,196.0368,194.9997,195.6782,26890.0
2022-02-28 13:30:00,201.8,203.48,201.49,202.64,30687.0,195.6006,197.229,195.3001,196.4148,30687.0
2022-02-28 14:00:00,202.75,202.79,200.29,201.34,35232.0,196.5214,196.5602,194.137,195.1547,35232.0
2022-02-28 14:30:00,201.18,201.36,200.41,201.09,20409.0,194.9997,195.1741,194.2533,194.9124,20409.0
2022-02-28 15:00:00,201.21,202.55,200.96,201.89,31030.0,195.0287,196.3276,194.7864,195.6878,31030.0
2022-02-28 15:30:00,201.87,203.73,201.05,203.06,101262.0,195.6685,197.4713,194.8737,196.8219,101262.0
2022-03-01 09:30:00,202.08,205.0,202.08,203.32,24372.0,195.872,198.7023,195.872,197.0739,24372.0
2022-03-01 10:00:00,203.54,203.85,201.43,201.72,14318.0,197.2872,197.5876,195.242,195.5231,14318.0
2022-03-01 10:30:00,201.83,202.32,200.53,200.91,23554.0,195.6297,196.1046,194.3696,194.738,23554.0
2022-03-01 11:00:00,201.02,202.86,201.02,202.17,22409.0,194.8446,196.628,194.8446,195.9592,22409.0
2022-03-01 11:30:00,202.2,202.26,198.56,198.82,30725.0,195.9883,196.0465,192.4601,192.7122,30725.0
2022-03-01 12:00:00,198.83,198.83,197.56,197.95,26300.0,192.7219,192.7219,191.4909,191.8689,26300.0
2022-03-01 12:30:00,197.81,199.04,197.65,199.0,17472.0,191.7332,192.9254,191.5781,192.8866,17472.0
2022-03-01 13:00:00,198.97,199.63,198.51,198.53,18316.0,192.8576,193.4973,192.4117,192.4311,18316.0
2022-03-01 13:30:00,198.44,199.82,198.35,199.44,12309.0,192.3438,193.6814,192.2566,193.3131,12309.0
2022-03-01 14:00:00,199.37,201.37,199.07,201.37,24382.0,193.2453,195.1838,192.9545,195.1838,24382.0
2022-03-01 14:30:00,201.24,202.23,201.1,201.2,17796.0,195.0578,196.0174,194.9221,195.019,17796.0
2022-03-01 15:00:00,201.11,202.32,201.03,201.29,20515.0,194.9318,196.1046,194.8543,195.1063,20515.0
2022-03-01 15:30:00,201.04,201.53,199.56,200.49,69780.0,194.864,195.3389,193.4294,194.3309,69780.0
2022-03-02 09:30:00,202.5,203.7,201.4,203.39,22956.0,196.2791,197.4422,195.2129,197.1418,22956.0
2022-03-02 10:00:00,203.57,206.5,203.57,206.04,47813.0,197.3162,200.1562,197.3162,199.7104,47813.0
2022-03-02 10:30:00,206.16,206.71,205.46,205.91,29170.0,199.8267,200.3598,199.1482,199.5844,29170.0
2022-03-02 11:00:00,205.86,206.24,204.77,205.25,23302.0,199.5359,199.9042,198.4794,198.9446,23302.0
2022-03-02 11:30:00,205.2,206.27,204.81,205.03,18422.0,198.8962,199.9333,198.5181,198.7314,18422.0
2022-03-02 12:00:00,204.99,205.46,204.76,205.2,14831.0,198.6926,199.1482,198.4697,198.8962,14831.0
2022-03-02 12:30:00,205.29,205.48,204.7,204.89,16194.0,198.9834,199.1676,198.4115,198.5957,16194.0
2022-03-02 13:00:00,204.96,205.21,204.44,204.56,17844.0,198.6635,198.9059,198.1595,198.2758,17844.0
2022-03-02 13:30:00,204.71,204.99,204.1,204.33,17161.0,198.4212,198.6926,197.83,198.0529,17161.0
2022-03-02 14:00:00,204.44,204.6,203.19,203.58,18739.0,198.1595,198.3146,196.9479,197.3259,18739.0
2022-03-02 14:30:00,203.46,204.1,203.08,203.21,12794.0,197.2096,197.83,196.8413,196.9673,12794.0
2022-03-02 15:00:00,203.38,203.96,203.25,203.66,19938.0,197.1321,197.6943,197.0061,197.4035,19938.0
2022-03-02 15:30:00,203.81,204.05,202.55,202.78,123505.0,197.5489,197.7815,196.3276,196.5505,123505.0
2022-03-03 09:30:00,203.63,205.67,203.28,204.68,33215.0,197.3744,199.3517,197.0351,198.3921,33215.0
2022-03-03 10:00:00,204.43,206.72,204.43,205.82,56128.0,198.1498,200.3695,198.1498,199.4971,56128.0
2022-03-03 10:30:00,205.78,205.78,203.62,203.87,15084.0,199.4583,199.4583,197.3647,197.607,15084.0
2022-03-03 11:00:00,203.92,203.96,202.34,203.0,21865.0,197.6555,197.6943,196.124,196.7637,21865.0
2022-03-03 11:30:00,202.81,203.63,202.33,203.47,10198.0,196.5796,197.3744,196.1143,197.2193,10198.0
2022-03-03 12:00:00,203.26,203.88,203.04,203.04,9558.0,197.0158,197.6167,196.8025,196.8025,9558.0
2022-03-03 12:30:00,203.02,204.78,203.02,203.84,24677.0,196.7831,198.4891,196.7831,197.5779,24677.0
2022-03-03 13:00:00,203.88,204.04,203.19,203.63,14852.0,197.6167,197.7718,196.9479,197.3744,14852.0
2022-03-03 13:30:00,203.65,203.78,203.1,203.34,12932.0,197.3938,197.5198,196.8607,197.0933,12932.0
2022-03-03 14:00:00,203.39,203.89,203.04,203.81,17794.0,197.1418,197.6264,196.8025,197.5489,17794.0
2022-03-03 14:30:00,203.65,203.65,201.34,201.76,26302.0,197.3938,197.3938,195.1547,195.5618,26302.0
2022-03-03 15:00:00,201.71,201.72,200.67,201.49,49860.0,195.5134,195.5231,194.5053,195.3001,49860.0
2022-03-03 15:30:00,201.53,201.53,200.62,201.34,95922.0,195.3389,195.3389,194.4569,195.1547,95922.0
2022-03-04 09:30:00,200.0,201.82,199.53,201.6,33364.0,193.8559,195.62,193.4003,195.4068,33364.0
2022-03-04 10:00:00,201.8,203.11,201.6,202.31,31287.0,195.6006,196.8704,195.4068,196.0949,31287.0
2022-03-04 10:30:00,202.19,202.27,200.33,200.97,18059.0,195.9786,196.0562,194.1758,194.7961,18059.0
2022-03-04 11:00:00,201.18,201.51,200.74,201.17,25136.0,194.9997,195.3195,194.5732,194.99,25136.0
2022-03-04 11:30:00,200.91,201.09,200.45,200.98,13100.0,194.738,194.9124,194.2921,194.8058,13100.0
2022-03-04 12:00:00,200.99,203.06,200.62,202.79,43455.0,194.8155,196.8219,194.4569,196.5602,43455.0
2022-03-04 12:30:00,202.88,203.63,202.67,203.08,15898.0,196.6474,197.3744,196.4439,196.8413,15898.0
2022-03-04 13:00:00,203.12,204.06,203.11,203.84,15846.0,196.8801,197.7912,196.8704,197.5779,15846.0
2022-03-04 13:30:00,203.91,204.08,203.37,203.43,34825.0,197.6458,197.8106,197.1224,197.1805,34825.0
2022-03-04 14:00:00,203.61,204.2,203.19,203.68,28607.0,197.355,197.9269,196.9479,197.4229,28607.0
2022-03-04 14:30:00,203.66,204.25,202.24,202.25,33168.0,197.4035,197.9753,196.0271,196.0368,33168.0
2022-03-04 15:00:00,202.33,203.0,202.03,202.43,59725.0,196.1143,196.7637,195.8235,196.2113,59725.0
2022-03-04 15:30:00,202.45,203.85,202.11,203.85,107414.0,196.2306,197.5876,195.9011,197.5876,107414.0
2022-03-07 09:30:00,204.14,204.63,201.37,204.14,22041.0,197.8687,198.3437,195.1838,197.8687,22041.0
2022-03-07 10:00:00,204.14,206.65,203.98,206.65,91901.0,197.8687,200.3016,197.7136,200.3016,91901.0
2022-03-07 10:30:00,206.26,207.48,205.08,205.23,75390.0,199.9236,201.1061,198.7798,198.9252,75390.0
2022-03-07 11:00:00,204.99,205.45,204.34,205.33,30698.0,198.6926,199.1385,198.0626,199.0222,30698.0
2022-03-07 11:30:00,205.35,205.41,203.24,203.3,24566.0,199.0416,199.0997,196.9964,197.0545,24566.0
2022-03-07 12:00:00,203.51,203.51,201.14,202.14,14075.0,197.2581,197.2581,194.9609,195.9302,14075.0
2022-03-07 12:30:00,202.08,202.09,200.85,201.78,37155.0,195.872,195.8817,194.6798,195.5812,37155.0
2022-03-07 13:00:00,201.98,202.52,201.39,201.97,11512.0,195.7751,196.2985,195.2032,195.7654,11512.0
2022-03-07 13:30:00,202.19,202.51,201.93,202.08,12340.0,195.9786,196.2888,195.7266,195.872,12340.0
2022-03-07 14:00:00,202.29,203.2,202.1,202.22,13127.0,196.0756,196.9576,195.8914,196.0077,13127.0
2022-03-07 14:30:00,202.22,202.44,199.63,200.31,23494.0,196.0077,196.221,193.4973,194.1564,23494.0
2022-03-07 15:00:00,200.15,200.16,198.95,199.31,33652.0,194.0013,194.011,192.8382,193.1871,33652.0
2022-03-07 15:30:00,199.32,200.75,199.06,200.0,73838.0,193.1968,194.5829,192.9448,193.8559,73838.0
2022-03-08 09:30:00,198.66,199.45,196.54,196.77,29616.0,192.5571,193.3228,190.5022,190.7251,29616.0
2022-03-08 10:00:00,196.85,196.85,192.46,192.46,59469.0,190.8027,190.8027,186.5475,186.5475,59469.0
2022-03-08 10:30:00,192.65,192.7,191.07,191.68,31975.0,186.7317,186.7802,185.2002,185.7915,31975.0
2022-03-08 11:00:00,191.67,193.46,191.61,192.54,35139.0,185.7818,187.5168,185.7237,186.6251,35139.0
2022-03-08 11:30:00,192.34,194.15,191.95,194.15,33719.0,186.4312,188.1856,186.0532,188.1856,33719.0
2022-03-08 12:00:00,194.08,197.23,194.07,197.14,39254.0,188.1178,191.171,188.1081,191.0838,39254.0
2022-03-08 12:30:00,197.62,197.69,195.9,195.9,67580.0,191.549,191.6169,189.8819,189.8819,67580.0
2022-03-08 13:00:00,195.85,197.66,195.31,195.31,37079.0,189.8334,191.5878,189.31,189.31,37079.0
2022-03-08 13:30:00,195.31,195.31,193.56,194.06,48029.0,189.31,189.31,187.6137,188.0984,48029.0
2022-03-08 14:00:00,193.96,195.71,193.15,195.71,24683.0,188.0015,189.6977,187.2163,189.6977,24683.0
2022-03-08 14:30:00,195.7,197.18,195.0,196.87,24842.0,189.688,191.1225,189.0095,190.8221,24842.0
2022-03-08 15:00:00,196.95,197.36,195.63,195.85,57961.0,190.8996,191.297,189.6202,189.8334,57961.0
2022-03-08 15:30:00,195.89,196.33,193.82,193.88,118199.0,189.8722,190.2987,187.8658,187.9239,118199.0
2022-03-09 09:30:00,201.59,201.6,196.67,196.92,77679.0,195.3971,195.4068,190.6282,190.8705,77679.0
2022-03-09 10:00:00,197.24,198.52,196.78,197.16,61268.0,191.1807,192.4214,190.7348,191.1032,61268.0
2022-03-09 10:30:00,197.03,197.74,196.39,197.69,36760.0,190.9771,191.6653,190.3568,191.6169,36760.0
2022-03-09 11:00:00,197.82,199.42,197.49,198.85,31472.0,191.7429,193.2937,191.423,192.7412,31472.0
2022-03-09 11:30:00,198.8,199.38,198.04,198.04,19751.0,192.6928,193.255,191.9561,191.9561,19751.0
2022-03-09 12:00:00,198.25,199.55,198.2,199.3,11923.0,192.1597,193.4197,192.1112,193.1774,11923.0
2022-03-09 12:30:00,199.24,199.79,198.42,199.67,17894.0,193.1193,193.6524,192.3244,193.536,17894.0
2022-03-09 13:00:00,199.4,199.98,199.09,199.79,28166.0,193.2743,193.8365,192.9739,193.6524,28166.0
2022-03-09 13:30:00,199.78,200.06,198.3,198.51,21824.0,193.6427,193.9141,192.2081,192.4117,21824.0
2022-03-09 14:00:00,198.6,199.21,198.34,198.68,18988.0,192.4989,193.0902,192.2469,192.5765,18988.0
2022-03-09 14:30:00,198.78,199.06,198.43,198.43,18425.0,192.6734,192.9448,192.3341,192.3341,18425.0
2022-03-09 15:00:00,198.47,199.97,198.26,199.87,27909.0,192.3729,193.8268,192.1694,193.7299,27909.0
2022-03-09 15:30:00,199.91,200.57,198.9,199.36,102619.0,193.7687,194.4084,192.7897,193.2356,102619.0
2022-03-10 09:30:00,196.22,198.2,195.43,197.79,15381.0,190.192,192.1112,189.4263,191.7138,15381.0
2022-03-10 10:00:00,198.21,199.23,197.68,199.23,10471.0,192.1209,193.1096,191.6072,193.1096,10471.0
2022-03-10 10:30:00,199.19,200.11,198.44,199.4,7492.0,193.0708,193.9625,192.3438,193.2743,7492.0
2022-03-10 11:00:00,199.43,201.13,199.42,200.66,11340.0,193.3034,194.9512,193.2937,194.4956,11340.0
2022-03-10 11:30:00,200.56,201.16,199.94,201.0,16110.0,194.3987,194.9803,193.7978,194.8252,16110.0
2022-03-10 12:00:00,201.03,202.06,200.96,202.06,9406.0,194.8543,195.8526,194.7864,195.8526,9406.0
2022-03-10 12:30:00,201.88,201.89,201.3,201.36,7832.0,195.6782,195.6878,195.116,195.1741,7832.0
2022-03-10 13:00:00,201.27,201.81,201.1,201.48,8728.0,195.0869,195.6103,194.9221,195.2904,8728.0
2022-03-10 13:30:00,201.48,201.91,201.22,201.59,7778.0,195.2904,195.7072,195.0384,195.3971,7778.0
2022-03-10 14:00:00,201.44,202.18,201.21,202.18,7892.0,195.2517,195.9689,195.0287,195.9689,7892.0
2022-03-10 14:30:00,202.22,202.98,202.02,202.62,11987.0,196.0077,196.7444,195.8139,196.3954,11987.0
2022-03-10 15:00:00,202.5,202.63,201.74,202.34,15106.0,196.2791,196.4051,195.5425,196.124,15106.0
2022-03-10 15:30:00,202.39,202.54,201.61,201.88,63558.0,196.1725,196.3179,195.4164,195.6782,63558.0
2022-03-11 09:30:00,203.48,207.46,203.48,207.22,48243.0,197.229,201.0867,197.229,200.8541,48243.0
2022-03-11 10:00:00,207.22,207.24,204.02,204.1,34667.0,200.8541,200.8735,197.7524,197.83,34667.0
2022-03-11 10:30:00,204.02,205.12,203.4,204.97,30377.0,197.7524,198.8186,197.1515,198.6732,30377.0
2022-03-11 11:00:00,204.82,204.82,203.06,204.16,31562.0,198.5278,198.5278,196.8219,197.8881,31562.0
2022-03-11 11:30:00,204.12,204.12,202.0,202.43,15152.0,197.8493,197.8493,195.7945,196.2113,15152.0
2022-03-11 12:00:00,202.42,202.63,201.03,201.03,17578.0,196.2016,196.4051,194.8543,194.8543,17578.0
2022-03-11 12:30:00,200.82,201.12,200.5,201.02,13507.0,194.6507,194.9415,194.3405,194.8446,13507.0
2022-03-11 13:00:00,200.95,201.6,200.83,201.25,17926.0,194.7767,195.4068,194.6604,195.0675,17926.0
2022-03-11 13:30:00,201.35,201.61,200.54,200.68,7041.0,195.1644,195.4164,194.3793,194.515,7041.0
2022-03-11 14:00:00,200.65,200.95,199.81,200.31,19787.0,194.4859,194.7767,193.6717,194.1564,19787.0
2022-03-11 14:30:00,200.16,200.16,198.8,199.06,24023.0,194.011,194.011,192.6928,192.9448,24023.0
2022-03-11 15:00:00,199.13,199.34,198.67,199.12,27043.0,193.0126,193.2162,192.5668,193.0029,27043.0
2022-03-11 15:30:00,199.08,199.08,197.98,198.36,55376.0,192.9642,192.9642,191.898,192.2663,55376.0
2022-03-14 09:30:00,199.0,199.07,196.7,197.35,16226.0,192.8866,192.9545,190.6573,191.2873,16226.0
2022-03-14 10:00:00,197.15,198.05,196.83,197.93,14399.0,191.0935,191.9658,190.7833,191.8495,14399.0
2022-03-14 10:30:00,198.32,200.76,198.32,200.75,15435.0,192.2275,194.5926,192.2275,194.5829,15435.0
2022-03-14 11:00:00,200.81,200.97,199.03,199.08,10370.0,194.641,194.7961,192.9157,192.9642,10370.0
2022-03-14 11:30:00,199.01,199.25,197.62,197.63,9449.0,192.8963,193.1289,191.549,191.5587,9449.0
2022-03-14 12:00:00,197.69,197.72,196.07,196.59,12819.0,191.6169,191.646,190.0466,190.5507,12819.0
2022-03-14 12:30:00,196.56,196.78,195.55,195.99,41304.0,190.5216,190.7348,189.5426,189.9691,41304.0
2022-03-14 13:00:00,196.01,196.1,194.76,195.01,10532.0,189.9885,190.0757,188.7769,189.0192,10532.0
2022-03-14 13:30:00,194.98,194.98,193.92,194.03,11279.0,188.9901,188.9901,187.9627,188.0693,11279.0
2022-03-14 14:00:00,194.11,194.2,193.46,193.58,18898.0,188.1469,188.2341,187.5168,187.6331,18898.0
2022-03-14 14:30:00,193.51,194.22,193.37,193.99,24223.0,187.5653,188.2535,187.4296,188.0305,24223.0
2022-03-14 15:00:00,194.07,194.83,193.97,194.46,57182.0,188.1081,188.8447,188.0112,188.4861,57182.0
2022-03-14 15:30:00,194.37,195.5,194.0,195.35,119600.0,188.3989,189.4942,188.0402,189.3488,119600.0
2022-03-15 09:30:00,197.31,198.46,197.06,197.43,13007.0,191.2485,192.3632,191.0062,191.3649,13007.0
2022-03-15 10:00:00,197.54,199.23,197.53,199.11,45597.0,191.4715,193.1096,191.4618,192.9933,45597.0
2022-03-15 10:30:00,199.05,199.27,198.11,198.41,17799.0,192.9351,193.1483,192.024,192.3148,17799.0
2022-03-15 11:00:00,198.5,198.9,198.48,198.9,21389.0,192.402,192.7897,192.3826,192.7897,21389.0
2022-03-15 11:30:00,199.06,199.55,198.1,198.1,12818.0,192.9448,193.4197,192.0143,192.0143,12818.0
2022-03-15 12:00:00,198.29,198.46,197.94,198.07,14699.0,192.1984,192.3632,191.8592,191.9852,14699.0
2022-03-15 12:30:00,198.22,198.77,197.53,198.11,18845.0,192.1306,192.6637,191.4618,192.024,18845.0
2022-03-15 13:00:00,198.19,198.25,197.25,197.25,7750.0,192.1015,192.1597,191.1904,191.1904,7750.0
2022-03-15 13:30:00,197.23,198.02,197.23,197.85,15319.0,191.171,191.9367,191.171,191.772,15319.0
2022-03-15 14:00:00,197.71,197.8,197.23,197.35,8531.0,191.6363,191.7235,191.171,191.2873,8531.0
2022-03-15 14:30:00,197.33,198.73,197.17,198.73,28577.0,191.2679,192.6249,191.1128,192.6249,28577.0
2022-03-15 15:00:00,198.49,199.56,198.37,199.45,36497.0,192.3923,193.4294,192.276,193.3228,36497.0
2022-03-15 15:30:00,199.45,200.09,198.74,198.97,125251.0,193.3228,193.9431,192.6346,192.8576,125251.0
2022-03-16 09:30:00,200.44,209.95,200.44,205.7,95842.0,194.2824,203.5002,194.2824,199.3808,95842.0
2022-03-16 10:00:00,205.7,208.27,205.17,208.12,81388.0,199.3808,201.8719,198.8671,201.7265,81388.0
2022-03-16 10:30:00,207.94,209.39,207.55,208.19,119187.0,201.552,202.9574,201.174,201.7943,119187.0
2022-03-16 11:00:00,208.37,212.05,208.2,212.03,58694.0,201.9688,205.5357,201.804,205.5163,58694.0
2022-03-16 11:30:00,212.09,215.3,211.1,213.62,175210.0,205.5745,208.6859,204.6149,207.0575,175210.0
2022-03-16 12:00:00,213.73,214.21,212.23,212.97,61102.0,207.1641,207.6294,205.7102,206.4275,61102.0
2022-03-16 12:30:00,213.11,214.23,212.55,212.88,23524.0,206.5632,207.6488,206.0204,206.3402,23524.0
2022-03-16 13:00:00,212.96,214.2,212.53,214.03,26157.0,206.4178,207.6197,206.001,207.4549,26157.0
2022-03-16 13:30:00,214.02,215.14,213.89,214.78,56740.0,207.4452,208.5308,207.3192,208.1819,56740.0
2022-03-16 14:00:00,214.13,214.41,211.95,213.03,146677.0,207.5518,207.8232,205.4388,206.4856,146677.0
2022-03-16 14:30:00,212.9,216.35,212.08,215.53,66985.0,206.3596,209.7036,205.5648,208.9088,66985.0
2022-03-16 15:00:00,215.3,217.62,214.81,216.78,91242.0,208.6859,210.9346,208.2109,210.1204,91242.0
2022-03-16 15:30:00,216.88,218.18,216.33,218.11,163163.0,210.2173,211.4774,209.6842,211.4096,163163.0
2022-03-17 09:30:00,216.33,217.95,214.56,216.19,159036.0,209.6842,211.2545,207.9686,209.5485,159036.0
2022-03-17 10:00:00,216.29,216.29,213.0,215.35,42750.0,209.6455,209.6455,206.4565,208.7344,42750.0
2022-03-17 10:30:00,215.56,215.71,213.96,214.52,24890.0,208.9379,209.0833,207.3871,207.9298,24890.0
2022-03-17 11:00:00,214.55,214.96,213.6,213.88,23580.0,207.9589,208.3563,207.0381,207.3095,23580.0
2022-03-17 11:30:00,213.81,214.19,213.36,213.61,25689.0,207.2417,207.61,206.8055,207.0478,25689.0
2022-03-17 12:00:00,213.76,215.13,213.72,214.27,30834.0,207.1932,208.5211,207.1544,207.6875,30834.0
2022-03-17 12:30:00,214.36,215.92,214.33,215.0,24042.0,207.7748,209.2868,207.7457,208.3951,24042.0
2022-03-17 13:00:00,214.89,215.24,214.71,215.05,10734.0,208.2885,208.6277,208.114,208.4436,10734.0
2022-03-17 13:30:00,215.06,215.65,214.82,215.11,12136.0,208.4533,209.0251,208.2206,208.5017,12136.0
2022-03-17 14:00:00,215.25,215.32,214.56,214.83,18408.0,208.6374,208.7053,207.9686,208.2303,18408.0
2022-03-17 14:30:00,214.75,216.21,214.59,216.09,21639.0,208.1528,209.5679,207.9977,209.4516,21639.0
2022-03-17 15:00:00,216.11,216.25,215.19,215.19,16094.0,209.471,209.6067,208.5793,208.5793,16094.0
2022-03-17 15:30:00,215.24,216.63,215.1,216.31,77904.0,208.6277,209.975,208.492,209.6649,77904.0
2022-03-18 09:30:00,216.36,216.45,211.41,213.76,84288.0,209.7133,209.8006,204.9154,207.1932,84288.0
2022-03-18 10:00:00,213.64,215.1,213.47,214.37,19709.0,207.0769,208.492,206.9121,207.7845,19709.0
2022-03-18 10:30:00,214.37,214.71,213.6,214.08,19623.0,207.7845,208.114,207.0381,207.5034,19623.0
2022-03-18 11:00:00,214.14,216.28,213.93,214.88,24902.0,207.5615,209.6358,207.358,208.2788,24902.0
2022-03-18 11:30:00,214.78,215.78,213.36,214.21,25098.0,208.1819,209.1511,206.8055,207.6294,25098.0
2022-03-18 12:00:00,214.15,214.82,213.91,213.91,21560.0,207.5712,208.2206,207.3386,207.3386,21560.0
2022-03-18 12:30:00,214.0,214.6,213.71,214.23,18052.0,207.4258,208.0074,207.1447,207.6488,18052.0
2022-03-18 13:00:00,214.28,215.43,214.23,215.19,22901.0,207.6972,208.8119,207.6488,208.5793,22901.0
2022-03-18 13:30:00,215.25,215.91,214.54,214.56,21498.0,208.6374,209.2771,207.9492,207.9686,21498.0
2022-03-18 14:00:00,214.56,215.64,214.34,215.4,16862.0,207.9686,209.0154,207.7554,208.7828,16862.0
2022-03-18 14:30:00,215.4,215.6,215.08,215.22,23261.0,208.7828,208.9767,208.4726,208.6083,23261.0
2022-03-18 15:00:00,215.28,216.21,215.28,216.03,27535.0,208.6665,209.5679,208.6665,209.3935,27535.0
2022-03-18 15:30:00,216.01,216.75,213.72,215.08,310562.0,209.3741,210.0913,207.1544,208.4726,310562.0
2022-03-21 09:30:00,215.24,216.41,214.33,215.55,29811.0,208.6277,209.7618,207.7457,208.9282,29811.0
2022-03-21 10:00:00,215.34,215.93,214.25,214.7,19219.0,208.7247,209.2965,207.6681,208.1043,19219.0
2022-03-21 10:30:00,214.55,215.2,214.07,214.85,12459.0,207.9589,208.589,207.4937,208.2497,12459.0
2022-03-21 11:00:00,214.75,215.44,214.41,214.52,16276.0,208.1528,208.8216,207.8232,207.9298,16276.0
2022-03-21 11:30:00,214.54,214.81,213.38,214.5,14919.0,207.9492,208.2109,206.8249,207.9105,14919.0
2022-03-21 12:00:00,214.06,214.73,213.48,214.65,8587.0,207.484,208.1334,206.9218,208.0559,8587.0
2022-03-21 12:30:00,214.54,215.02,213.53,214.6,18959.0,207.9492,208.4145,206.9703,208.0074,18959.0
2022-03-21 13:00:00,214.41,214.42,213.37,213.4,16547.0,207.8232,207.8329,206.8152,206.8443,16547.0
2022-03-21 13:30:00,213.56,214.18,213.39,214.18,13817.0,206.9993,207.6003,206.8346,207.6003,13817.0
2022-03-21 14:00:00,214.3,215.3,213.63,214.81,15683.0,207.7166,208.6859,207.0672,208.2109,15683.0
2022-03-21 14:30:00,214.84,215.28,214.33,214.33,16496.0,208.24,208.6665,207.7457,207.7457,16496.0
2022-03-21 15:00:00,214.47,214.9,213.63,213.84,26725.0,207.8814,208.2982,207.0672,207.2707,26725.0
2022-03-21 15:30:00,213.84,214.1,212.93,213.94,64806.0,207.2707,207.5228,206.3887,207.3677,64806.0
2022-03-22 09:30:00,214.03,215.72,213.55,214.25,21400.0,207.4549,209.093,206.9896,207.6681,21400.0
2022-03-22 10:00:00,214.23,214.24,212.56,212.87,21764.0,207.6488,207.6584,206.0301,206.3305,21764.0
2022-03-22 10:30:00,212.77,213.25,211.47,211.67,24800.0,206.2336,206.6989,204.9735,205.1674,24800.0
2022-03-22 11:00:00,211.66,213.06,211.02,213.04,9312.0,205.1577,206.5147,204.5374,206.4953,9312.0
2022-03-22 11:30:00,212.76,212.9,211.69,212.12,12161.0,206.2239,206.3596,205.1868,205.6036,12161.0
2022-03-22 12:00:00,212.12,212.15,211.12,211.25,9174.0,205.6036,205.6327,204.6343,204.7603,9174.0
2022-03-22 12:30:00,211.09,212.29,211.05,212.13,17635.0,204.6052,205.7684,204.5664,205.6133,17635.0
2022-03-22 13:00:00,212.01,212.95,212.01,212.7,16235.0,205.497,206.4081,205.497,206.1658,16235.0
2022-03-22 13:30:00,212.74,213.66,212.63,213.56,13618.0,206.2045,207.0963,206.0979,206.9993,13618.0
2022-03-22 14:00:00,213.53,213.89,212.99,213.52,21726.0,206.9703,207.3192,206.4469,206.9606,21726.0
2022-03-22 14:30:00,213.55,214.14,213.51,213.99,9821.0,206.9896,207.5615,206.9509,207.4161,9821.0
2022-03-22 15:00:00,213.95,214.25,213.64,213.74,11511.0,207.3774,207.6681,207.0769,207.1738,11511.0
2022-03-22 15:30:00,213.7,214.95,213.55,213.86,51271.0,207.135,208.3466,206.9896,207.2901,51271.0
2022-03-23 09:30:00,213.32,213.49,210.15,210.88,62934.0,206.7667,206.9315,203.6941,204.4017,62934.0
2022-03-23 10:00:00,210.67,212.81,210.1,212.17,27200.0,204.1981,206.2724,203.6456,205.652,27200.0
2022-03-23 10:30:00,212.52,212.6,211.22,211.34,20011.0,205.9913,206.0688,204.7312,204.8475,20011.0
2022-03-23 11:00:00,211.26,212.69,210.75,212.69,14387.0,204.77,206.1561,204.2757,206.1561,14387.0
2022-03-23 11:30:00,212.74,212.91,212.21,212.53,7300.0,206.2045,206.3693,205.6908,206.001,7300.0
2022-03-23 12:00:00,212.62,212.91,211.93,212.7,16194.0,206.0882,206.3693,205.4194,206.1658,16194.0
2022-03-23 12:30:00,212.65,212.8,211.06,211.2,11197.0,206.1173,206.2627,204.5761,204.7118,11197.0
2022-03-23 13:00:00,211.16,211.33,210.65,210.65,9345.0,204.6731,204.8378,204.1787,204.1787,9345.0
2022-03-23 13:30:00,210.65,212.17,210.65,212.12,11596.0,204.1787,205.652,204.1787,205.6036,11596.0
2022-03-23 14:00:00,212.37,212.98,212.14,212.89,18354.0,205.8459,206.4372,205.623,206.3499,18354.0
2022-03-23 14:30:00,212.91,212.95,211.45,211.45,12767.0,206.3693,206.4081,204.9542,204.9542,12767.0
2022-03-23 15:00:00,211.27,212.44,211.24,212.18,21154.0,204.7797,205.9137,204.7506,205.6617,21154.0
2022-03-23 15:30:00,212.17,212.25,210.12,210.16,120441.0,205.652,205.7296,203.665,203.7038,120441.0
2022-03-24 09:30:00,211.76,213.29,211.11,211.47,20955.0,205.2546,206.7376,204.6246,204.9735,20955.0
2022-03-24 10:00:00,211.52,212.43,210.64,211.09,26727.0,205.022,205.9041,204.169,204.6052,26727.0
2022-03-24 10:30:00,210.93,211.34,210.05,210.27,19613.0,204.4501,204.8475,203.5972,203.8104,19613.0
2022-03-24 11:00:00,210.47,210.71,209.53,209.74,16043.0,204.0043,204.2369,203.0931,203.2967,16043.0
2022-03-24 11:30:00,209.86,210.76,209.68,210.49,19272.0,203.413,204.2854,203.2385,204.0237,19272.0
2022-03-24 12:00:00,210.4,210.61,209.6,209.73,14054.0,203.9364,204.14,203.161,203.287,14054.0
2022-03-24 12:30:00,209.84,210.99,209.63,210.88,14186.0,203.3936,204.5083,203.1901,204.4017,14186.0
2022-03-24 13:00:00,210.91,210.92,210.0,210.18,8333.0,204.4307,204.4404,203.5487,203.7232,8333.0
2022-03-24 13:30:00,210.24,210.24,209.18,209.31,10397.0,203.7813,203.7813,202.7539,202.8799,10397.0
2022-03-24 14:00:00,209.2,209.2,208.36,208.57,16521.0,202.7733,202.7733,201.9591,202.1626,16521.0
2022-03-24 14:30:00,208.42,209.33,208.01,209.13,29732.0,202.0172,202.8993,201.6198,202.7054,29732.0
2022-03-24 15:00:00,209.2,209.99,209.09,209.51,52766.0,202.7733,203.539,202.6667,203.0738,52766.0
2022-03-24 15:30:00,209.55,209.55,207.8,208.39,135503.0,203.1125,203.1125,201.4163,201.9882,135503.0
2022-03-25 09:30:00,209.44,209.93,206.87,207.34,24625.0,203.0059,203.4809,200.5149,200.9704,24625.0
2022-03-25 10:00:00,207.59,207.73,204.7,204.79,50112.0,201.2127,201.3484,198.4115,198.4988,50112.0
2022-03-25 10:30:00,204.77,206.46,204.58,205.78,28100.0,198.4794,200.1175,198.2952,199.4583,28100.0
2022-03-25 11:00:00,205.82,206.35,204.7,205.03,32740.0,199.4971,200.0108,198.4115,198.7314,32740.0
2022-03-25 11:30:00,205.13,205.71,204.78,205.26,13686.0,198.8283,199.3905,198.4891,198.9543,13686.0
2022-03-25 12:00:00,205.38,208.36,205.37,208.26,118912.0,199.0706,201.9591,199.0609,201.8622,118912.0
2022-03-25 12:30:00,208.15,208.45,207.26,207.64,18691.0,201.7555,202.0463,200.8929,201.2612,18691.0
2022-03-25 13:00:00,207.65,208.18,207.0,207.69,11540.0,201.2709,201.7846,200.6409,201.3097,11540.0
2022-03-25 13:30:00,207.69,208.39,207.48,208.31,9200.0,201.3097,201.9882,201.1061,201.9106,9200.0
2022-03-25 14:00:00,208.58,208.92,208.34,208.53,11366.0,202.1723,202.5019,201.9397,202.1239,11366.0
2022-03-25 14:30:00,208.61,208.8,207.74,207.82,12885.0,202.2014,202.3856,201.3581,201.4357,12885.0
2022-03-25 15:00:00,207.91,208.03,207.3,207.3,12434.0,201.5229,201.6392,200.9316,200.9316,12434.0
2022-03-25 15:30:00,207.34,209.27,207.32,209.11,69942.0,200.9704,202.8411,200.951,202.686,69942.0
2022-03-28 09:30:00,209.41,210.6,208.07,209.82,32355.0,202.9768,204.1303,201.678,203.3742,32355.0
2022-03-28 10:00:00,209.66,209.85,208.37,208.38,31964.0,203.2191,203.4033,201.9688,201.9785,31964.0
2022-03-28 10:30:00,208.34,208.69,207.05,208.06,21970.0,201.9397,202.2789,200.6893,201.6683,21970.0
2022-03-28 11:00:00,208.15,208.88,207.57,207.89,22987.0,201.7555,202.4631,201.1934,201.5035,22987.0
2022-03-28 11:30:00,208.04,208.28,207.31,207.31,13669.0,201.6489,201.8815,200.9413,200.9413,13669.0
2022-03-28 12:00:00,207.14,208.3,207.06,207.99,22633.0,200.7766,201.9009,200.699,201.6005,22633.0
2022-03-28 12:30:00,207.99,208.75,207.99,208.63,12533.0,201.6005,202.3371,201.6005,202.2208,12533.0
2022-03-28 13:00:00,208.65,208.77,207.85,207.9,11601.0,202.2402,202.3565,201.4648,201.5132,11601.0
2022-03-28 13:30:00,207.99,208.49,207.93,207.93,10291.0,201.6005,202.0851,201.5423,201.5423,10291.0
2022-03-28 14:00:00,208.04,208.84,208.04,208.69,13218.0,201.6489,202.4243,201.6489,202.2789,13218.0
2022-03-28 14:30:00,208.69,209.19,208.25,209.19,12795.0,202.2789,202.7636,201.8525,202.7636,12795.0
2022-03-28 15:00:00,209.14,209.36,208.89,209.35,16412.0,202.7151,202.9284,202.4728,202.9187,16412.0
2022-03-28 15:30:00,209.32,209.93,209.13,209.42,100895.0,202.8896,203.4809,202.7054,202.9865,100895.0
2022-03-29 09:30:00,211.1,211.92,206.51,206.71,81481.0,204.6149,205.4097,200.1659,200.3598,81481.0
2022-03-29 10:00:00,206.72,208.94,206.16,208.85,24874.0,200.3695,202.5213,199.8267,202.434,24874.0
2022-03-29 10:30:00,209.07,209.62,207.67,208.25,8877.0,202.6473,203.1804,201.2903,201.8525,8877.0
2022-03-29 11:00:00,208.04,208.32,207.01,207.94,23415.0,201.6489,201.9203,200.6506,201.552,23415.0
2022-03-29 11:30:00,207.79,208.58,207.62,207.63,8578.0,201.4066,202.1723,201.2418,201.2515,8578.0
2022-03-29 12:00:00,207.73,207.9,207.28,207.76,12374.0,201.3484,201.5132,200.9123,201.3775,12374.0
2022-03-29 12:30:00,207.77,208.66,207.37,208.43,6957.0,201.3872,202.2499,200.9995,202.0269,6957.0
2022-03-29 13:00:00,208.47,208.57,207.32,207.96,17632.0,202.0657,202.1626,200.951,201.5714,17632.0
2022-03-29 13:30:00,208.03,208.15,207.71,208.1,6297.0,201.6392,201.7555,201.3291,201.7071,6297.0
2022-03-29 14:00:00,208.3,209.43,208.3,209.36,7555.0,201.9009,202.9962,201.9009,202.9284,7555.0
2022-03-29 14:30:00,209.35,209.53,208.95,209.38,8659.0,202.9187,203.0931,202.531,202.9478,8659.0
2022-03-29 15:00:00,209.41,209.43,208.51,208.91,14352.0,202.9768,202.9962,202.1045,202.4922,14352.0
2022-03-29 15:30:00,208.82,209.67,208.8,209.2,75020.0,202.405,203.2288,202.3856,202.7733,75020.0
2022-03-30 09:30:00,209.01,209.53,207.35,208.29,84751.0,202.5891,203.0931,200.9801,201.8912,84751.0
2022-03-30 10:00:00,208.4,209.53,207.62,208.24,38011.0,201.9979,203.0931,201.2418,201.8428,38011.0
2022-03-30 10:30:00,207.94,208.75,207.17,207.27,22520.0,201.552,202.3371,200.8056,200.9026,22520.0
2022-03-30 11:00:00,207.36,207.91,206.91,207.56,80149.0,200.9898,201.5229,200.5536,201.1837,80149.0
2022-03-30 11:30:00,207.62,208.15,207.45,207.47,14987.0,201.2418,201.7555,201.077,201.0964,14987.0
2022-03-30 12:00:00,207.52,207.81,207.23,207.34,12615.0,201.1449,201.426,200.8638,200.9704,12615.0
2022-03-30 12:30:00,207.49,207.89,207.21,207.35,12902.0,201.1158,201.5035,200.8444,200.9801,12902.0
2022-03-30 13:00:00,207.3,207.34,206.66,207.1,16874.0,200.9316,200.9704,200.3113,200.7378,16874.0
2022-03-30 13:30:00,207.17,207.98,206.93,207.57,16144.0,200.8056,201.5908,200.573,201.1934,16144.0
2022-03-30 14:00:00,207.75,207.93,207.42,207.58,7570.0,201.3678,201.5423,201.048,201.203,7570.0
2022-03-30 14:30:00,207.53,207.88,207.21,207.4,11641.0,201.1546,201.4938,200.8444,201.0286,11641.0
2022-03-30 15:00:00,207.3,207.52,206.3,206.3,17913.0,200.9316,201.1449,199.9624,199.9624,17913.0
2022-03-30 15:30:00,206.23,206.7,205.72,206.23,152500.0,199.8945,200.3501,199.4002,199.8945,152500.0
2022-03-31 09:30:00,208.49,208.49,205.24,205.82,70877.0,202.0851,202.0851,198.9349,199.4971,70877.0
2022-03-31 10:00:00,205.8,205.8,199.28,199.28,125090.0,199.4777,199.4777,193.158,193.158,125090.0
2022-03-31 10:30:00,199.43,204.57,199.43,204.57,56087.0,193.3034,198.2855,193.3034,198.2855,56087.0
2022-03-31 11:00:00,204.7,205.87,204.7,205.0,13924.0,198.4115,199.5456,198.4115,198.7023,13924.0
2022-03-31 11:30:00,205.13,205.15,204.28,204.41,8004.0,198.8283,198.8477,198.0044,198.1304,8004.0
2022-03-31 12:00:00,204.22,204.6,201.57,201.62,34112.0,197.9463,198.3146,195.3777,195.4261,34112.0
2022-03-31 12:30:00,201.62,202.69,201.35,202.06,13024.0,195.4261,196.4633,195.1644,195.8526,13024.0
2022-03-31 13:00:00,202.1,202.23,201.16,201.79,10522.0,195.8914,196.0174,194.9803,195.5909,10522.0
2022-03-31 13:30:00,201.85,202.14,201.23,201.28,18157.0,195.6491,195.9302,195.0481,195.0966,18157.0
2022-03-31 14:00:00,201.33,201.74,200.85,201.56,33921.0,195.1451,195.5425,194.6798,195.368,33921.0
2022-03-31 14:30:00,201.55,203.34,201.5,203.3,39243.0,195.3583,197.0933,195.3098,197.0545,39243.0
2022-03-31 15:00:00,203.25,203.27,201.75,202.02,30815.0,197.0061,197.0255,195.5521,195.8139,30815.0
2022-03-31 15:30:00,201.99,202.03,200.73,200.79,135729.0,195.7848,195.8235,194.5635,194.6216,135729.0
2022-04-01 09:30:00,201.01,202.1,194.66,195.43,94972.0,194.8349,195.8914,188.68,189.4263,94972.0
2022-04-01 10:00:00,195.25,195.68,190.49,191.15,144590.0,189.2518,189.6686,184.6381,185.2778,144590.0
2022-04-01 10:30:00,190.94,191.27,188.33,188.99,118519.0,185.0742,185.3941,182.5444,183.1841,118519.0
2022-04-01 11:00:00,188.88,191.42,186.01,187.21,169945.0,183.0775,185.5395,180.2957,181.4588,169945.0
2022-04-01 11:30:00,187.21,188.14,184.39,184.66,86440.0,181.4588,182.3603,178.7255,178.9872,86440.0
2022-04-01 12:00:00,184.66,185.04,183.06,184.41,173168.0,178.9872,179.3555,177.4363,178.7448,173168.0
2022-04-01 12:30:00,184.31,184.42,182.03,182.72,230015.0,178.6479,178.7545,176.438,177.1068,230015.0
2022-04-01 13:00:00,182.79,184.33,182.26,182.84,83973.0,177.1746,178.6673,176.6609,177.2231,83973.0
2022-04-01 13:30:00,182.79,185.24,182.79,184.97,61637.0,177.1746,179.5493,177.1746,179.2876,61637.0
2022-04-01 14:00:00,184.87,185.07,183.52,184.72,40683.0,179.1907,179.3846,177.8822,179.0453,40683.0
2022-04-01 14:30:00,184.78,185.33,184.39,184.57,53079.0,179.1035,179.6366,178.7255,178.8999,53079.0
2022-04-01 15:00:00,184.52,184.78,181.59,182.12,128910.0,178.8515,179.1035,176.0115,176.5252,128910.0
2022-04-01 15:30:00,182.12,182.3,180.54,181.51,453045.0,176.5252,176.6997,174.9937,175.9339,453045.0
2022-04-04 09:30:00,182.46,182.46,177.52,180.38,220977.0,176.8547,176.8547,172.0665,174.8386,220977.0
2022-04-04 10:00:00,179.99,180.09,176.1,176.87,103625.0,174.4606,174.5576,170.6901,171.4365,103625.0
2022-04-04 10:30:00,176.95,177.7,175.94,176.79,81674.0,171.514,172.241,170.535,171.3589,81674.0
2022-04-04 11:00:00,176.69,177.81,175.8,177.8,58795.0,171.262,172.3476,170.3993,172.3379,58795.0
2022-04-04 11:30:00,177.75,179.16,177.15,178.89,58719.0,172.2894,173.6561,171.7079,173.3944,58719.0
2022-04-04 12:00:00,178.85,179.21,177.78,178.96,43588.0,173.3556,173.7046,172.3185,173.4623,43588.0
2022-04-04 12:30:00,178.99,179.18,177.71,178.39,34814.0,173.4913,173.6755,172.2507,172.9098,34814.0
2022-04-04 13:00:00,178.41,179.08,178.4,178.79,34137.0,172.9292,173.5786,172.9195,173.2975,34137.0
2022-04-04 13:30:00,178.83,179.1,177.61,177.92,28397.0,173.3363,173.598,172.1537,172.4542,28397.0
2022-04-04 14:00:00,177.88,178.24,177.55,178.17,29398.0,172.4154,172.7644,172.0956,172.6965,29398.0
2022-04-04 14:30:00,178.2,178.27,177.46,177.57,50826.0,172.7256,172.7935,172.0083,172.115,50826.0
2022-04-04 15:00:00,177.37,177.49,176.13,176.62,65148.0,171.9211,172.0374,170.7192,171.1942,65148.0
2022-04-04 15:30:00,176.66,177.22,175.89,177.01,316027.0,171.2329,171.7757,170.4866,171.5722,316027.0
2022-04-05 09:30:00,176.36,177.75,173.76,174.18,106027.0,170.9421,172.2894,168.422,168.8291,106027.0
2022-04-05 10:00:00,174.11,174.41,171.41,172.62,146815.0,168.7613,169.052,166.1442,167.317,146815.0
2022-04-05 10:30:00,172.64,173.78,172.37,172.67,130572.0,167.3364,168.4414,167.0747,167.3655,130572.0
2022-04-05 11:00:00,172.61,173.38,171.9,172.63,76863.0,167.3073,168.0537,166.6192,167.3267,76863.0
2022-04-05 11:30:00,172.51,173.17,171.95,172.3,50103.0,167.2104,167.8501,166.6676,167.0069,50103.0
2022-04-05 12:00:00,172.39,173.25,171.6,172.68,98358.0,167.0941,167.9277,166.3284,167.3752,98358.0
2022-04-05 12:30:00,172.74,173.81,171.7,173.76,117530.0,167.4333,168.4705,166.4253,168.422,117530.0
2022-04-05 13:00:00,173.65,173.68,172.58,172.74,46008.0,168.3154,168.3445,167.2783,167.4333,46008.0
2022-04-05 13:30:00,172.74,172.93,172.33,172.67,49690.0,167.4333,167.6175,167.0359,167.3655,49690.0
2022-04-05 14:00:00,172.77,173.27,172.5,172.82,39372.0,167.4624,167.9471,167.2007,167.5109,39372.0
2022-04-05 14:30:00,172.83,172.92,171.94,172.69,46727.0,167.5206,167.6078,166.6579,167.3849,46727.0
2022-04-05 15:00:00,172.72,173.03,172.45,172.63,61438.0,167.414,167.7144,167.1523,167.3267,61438.0
2022-04-05 15:30:00,172.59,173.2,172.14,173.18,203316.0,167.288,167.8792,166.8518,167.8598,203316.0
2022-04-06 09:30:00,170.18,172.13,167.39,169.95,176808.0,164.952,166.8421,162.2477,164.7291,176808.0
2022-04-06 10:00:00,169.7,169.7,165.59,167.18,183572.0,164.4867,164.4867,160.503,162.0442,183572.0
2022-04-06 10:30:00,167.19,168.71,167.18,168.22,120136.0,162.0538,163.5272,162.0442,163.0522,120136.0
2022-04-06 11:00:00,168.21,168.56,167.28,167.71,43281.0,163.0425,163.3818,162.1411,162.5579,43281.0
2022-04-06 11:30:00,167.81,168.73,167.13,168.17,55554.0,162.6548,163.5465,161.9957,163.0037,55554.0
2022-04-06 12:00:00,168.1,168.22,167.2,167.61,37194.0,162.9359,163.0522,162.0635,162.4609,37194.0
2022-04-06 12:30:00,167.46,167.47,166.0,166.42,36455.0,162.3156,162.3252,160.9004,161.3075,36455.0
2022-04-06 13:00:00,166.39,166.75,165.58,166.0,50856.0,161.2784,161.6274,160.4933,160.9004,50856.0
2022-04-06 13:30:00,165.99,167.63,165.55,166.1,42967.0,160.8907,162.4803,160.4642,160.9973,42967.0
2022-04-06 14:00:00,165.86,167.26,165.41,166.48,50145.0,160.7647,162.1217,160.3285,161.3657,50145.0
2022-04-06 14:30:00,166.57,168.63,166.56,168.21,60425.0,161.4529,163.4496,161.4432,163.0425,60425.0
2022-04-06 15:00:00,168.22,170.39,168.07,169.69,175892.0,163.0522,165.1555,162.9068,164.477,175892.0
2022-04-06 15:30:00,169.61,170.75,169.35,170.72,269504.0,164.3995,165.5045,164.1475,165.4754,269504.0
2022-04-07 09:30:00,171.96,173.28,170.84,171.0,112216.0,166.6773,167.9568,165.5917,165.7468,112216.0
2022-04-07 10:00:00,171.05,171.08,168.69,168.73,56598.0,165.7953,165.8243,163.5078,163.5465,56598.0
2022-04-07 10:30:00,168.72,169.29,166.8,167.93,60663.0,163.5368,164.0893,161.6758,162.7711,60663.0
2022-04-07 11:00:00,167.92,169.31,167.62,168.58,29095.0,162.7614,164.1087,162.4706,163.4011,29095.0
2022-04-07 11:30:00,168.62,169.18,168.34,168.53,32321.0,163.4399,163.9827,163.1685,163.3527,32321.0
2022-04-07 12:00:00,168.55,168.91,168.02,168.57,42659.0,163.3721,163.721,162.8583,163.3915,42659.0
2022-04-07 12:30:00,168.55,169.06,168.08,168.52,21796.0,163.3721,163.8664,162.9165,163.343,21796.0
2022-04-07 13:00:00,168.51,169.08,168.14,168.78,52444.0,163.3333,163.8858,162.9747,163.595,52444.0
2022-04-07 13:30:00,168.73,171.05,168.44,170.73,114073.0,163.5465,165.7953,163.2654,165.4851,114073.0
2022-04-07 14:00:00,170.78,171.04,169.36,170.09,71495.0,165.5336,165.7856,164.1572,164.8648,71495.0
2022-04-07 14:30:00,170.1,172.39,169.67,172.39,109123.0,164.8745,167.0941,164.4577,167.0941,109123.0
2022-04-07 15:00:00,172.14,172.63,171.59,172.31,93487.0,166.8518,167.3267,166.3187,167.0166,93487.0
2022-04-07 15:30:00,172.37,172.84,172.0,172.51,217834.0,167.0747,167.5303,166.7161,167.2104,217834.0
2022-04-08 09:30:00,170.02,172.0,167.39,169.34,148425.0,164.7969,166.7161,162.2477,164.1378,148425.0
2022-04-08 10:00:00,169.33,171.23,168.9,170.89,122741.0,164.1281,165.9697,163.7113,165.6402,122741.0
2022-04-08 10:30:00,170.89,174.19,170.33,174.18,99687.0,165.6402,168.8388,165.0974,168.8291,99687.0
2022-04-08 11:00:00,174.18,174.73,172.23,173.0,89279.0,168.8291,169.3622,166.939,167.6854,89279.0
2022-04-08 11:30:00,173.01,174.29,172.84,173.53,49375.0,167.6951,168.9357,167.5303,168.1991,49375.0
2022-04-08 12:00:00,173.6,173.6,172.55,173.31,51494.0,168.2669,168.2669,167.2492,167.9858,51494.0
2022-04-08 12:30:00,173.25,174.01,172.96,173.37,45727.0,167.9277,168.6643,167.6466,168.044,45727.0
2022-04-08 13:00:00,173.38,173.89,172.85,173.18,37043.0,168.0537,168.548,167.54,167.8598,37043.0
2022-04-08 13:30:00,173.12,173.44,172.57,172.72,32458.0,167.8017,168.1118,167.2686,167.414,32458.0
2022-04-08 14:00:00,172.68,174.14,172.49,173.27,57261.0,167.3752,168.7903,167.191,167.9471,57261.0
2022-04-08 14:30:00,173.28,174.25,173.06,173.86,55930.0,167.9568,168.897,167.7435,168.5189,55930.0
2022-04-08 15:00:00,173.85,174.22,173.22,174.0,56573.0,168.5092,168.8679,167.8986,168.6546,56573.0
2022-04-08 15:30:00,174.0,174.05,172.85,173.18,137970.0,168.6546,168.7031,167.54,167.8598,137970.0
2022-04-11 09:30:00,172.96,174.48,172.53,174.17,56668.0,167.6466,169.1199,167.2298,168.8194,56668.0
2022-04-11 10:00:00,174.18,174.21,172.65,173.95,33379.0,168.8291,168.8582,167.3461,168.6062,33379.0
2022-04-11 10:30:00,173.9,174.01,170.5,170.89,58490.0,168.5577,168.6643,165.2622,165.6402,58490.0
2022-04-11 11:00:00,170.88,170.88,169.12,170.37,41649.0,165.6305,165.6305,163.9246,165.1362,41649.0
2022-04-11 11:30:00,170.3,170.68,168.65,169.19,40224.0,165.0683,165.4366,163.469,163.9924,40224.0
2022-04-11 12:00:00,169.18,170.29,169.18,170.08,26628.0,163.9827,165.0586,163.9827,164.8551,26628.0
2022-04-11 12:30:00,170.04,171.06,169.99,170.54,16445.0,164.8163,165.805,164.7678,165.3009,16445.0
2022-04-11 13:00:00,170.68,171.12,170.16,170.23,20983.0,165.4366,165.8631,164.9326,165.0005,20983.0
2022-04-11 13:30:00,170.33,171.54,170.23,171.25,17247.0,165.0974,166.2702,165.0005,165.9891,17247.0
2022-04-11 14:00:00,171.04,171.8,171.0,171.75,30582.0,165.7856,166.5222,165.7468,166.4738,30582.0
2022-04-11 14:30:00,171.69,172.01,171.26,171.85,19326.0,166.4156,166.7258,165.9988,166.5707,19326.0
2022-04-11 15:00:00,171.89,172.08,171.2,171.27,24190.0,166.6095,166.7936,165.9407,166.0085,24190.0
2022-04-11 15:30:00,171.26,171.28,170.18,170.78,115786.0,165.9988,166.0182,164.952,165.5336,115786.0
2022-04-12 09:30:00,171.45,174.0,171.45,172.53,31701.0,166.183,168.6546,166.183,167.2298,31701.0
2022-04-12 10:00:00,172.46,172.84,171.43,171.89,50709.0,167.162,167.5303,166.1636,166.6095,50709.0
2022-04-12 10:30:00,171.82,171.82,170.3,170.6,74612.0,166.5416,166.5416,165.0683,165.3591,74612.0
2022-04-12 11:00:00,170.66,170.97,169.36,169.96,54809.0,165.4172,165.7177,164.1572,164.7388,54809.0
2022-04-12 11:30:00,170.03,170.87,170.03,170.49,26744.0,164.8066,165.6208,164.8066,165.2525,26744.0
2022-04-12 12:00:00,170.3,170.48,169.09,169.09,17426.0,165.0683,165.2428,163.8955,163.8955,17426.0
2022-04-12 12:30:00,169.09,169.57,169.06,169.22,19003.0,163.8955,164.3607,163.8664,164.0215,19003.0
2022-04-12 13:00:00,169.21,169.44,168.5,168.85,22664.0,164.0118,164.2347,163.3236,163.6629,22664.0
2022-04-12 13:30:00,168.81,168.81,168.06,168.28,17534.0,163.6241,163.6241,162.8971,163.1104,17534.0
2022-04-12 14:00:00,168.28,168.59,167.77,168.1,25331.0,163.1104,163.4108,162.616,162.9359,25331.0
2022-04-12 14:30:00,167.93,168.15,167.45,167.96,40600.0,162.7711,162.9844,162.3059,162.8002,40600.0
2022-04-12 15:00:00,168.01,168.04,166.99,167.77,46629.0,162.8487,162.8777,161.86,162.616,46629.0
2022-04-12 15:30:00,167.72,168.37,167.51,168.23,93792.0,162.5676,163.1976,162.364,163.0619,93792.0
2022-04-13 09:30:00,172.35,172.87,168.94,170.86,101066.0,167.0553,167.5594,163.7501,165.6111,101066.0
2022-04-13 10:00:00,170.66,170.66,169.24,169.98,37819.0,165.4172,165.4172,164.0409,164.7581,37819.0
2022-04-13 10:30:00,169.98,171.29,169.44,170.86,35042.0,164.7581,166.0279,164.2347,165.6111,35042.0
2022-04-13 11:00:00,171.02,172.25,170.9,172.14,26073.0,165.7662,166.9584,165.6499,166.8518,26073.0
2022-04-13 11:30:00,172.05,172.38,171.74,172.0,28994.0,166.7645,167.0844,166.4641,166.7161,28994.0
2022-04-13 12:00:00,172.0,172.35,171.83,172.02,16931.0,166.7161,167.0553,166.5513,166.7355,16931.0
2022-04-13 12:30:00,172.14,172.15,171.55,171.82,10812.0,166.8518,166.8615,166.2799,166.5416,10812.0
2022-04-13 13:00:00,171.72,172.06,171.15,171.21,10263.0,166.4447,166.7742,165.8922,165.9504,10263.0
2022-04-13 13:30:00,171.37,171.62,171.14,171.61,15226.0,166.1054,166.3478,165.8825,166.3381,15226.0
2022-04-13 14:00:00,171.5,171.95,171.43,171.71,14729.0,166.2314,166.6676,166.1636,166.435,14729.0
2022-04-13 14:30:00,171.78,172.28,171.51,171.65,27638.0,166.5028,166.9875,166.2411,166.3768,27638.0
2022-04-13 15:00:00,171.6,171.93,171.26,171.73,41892.0,166.3284,166.6482,165.9988,166.4544,41892.0
2022-04-13 15:30:00,171.73,172.02,171.33,172.0,160186.0,166.4544,166.7355,166.0667,166.7161,160186.0
2022-04-14 09:30:00,171.83,173.08,170.79,171.05,67389.0,166.5513,167.7629,165.5433,165.7953,67389.0
2022-04-14 10:00:00,170.86,173.25,170.67,172.72,46711.0,165.6111,167.9277,165.4269,167.414,46711.0
2022-04-14 10:30:00,172.73,173.24,172.16,172.68,37612.0,167.4237,167.918,166.8712,167.3752,37612.0
2022-04-14 11:00:00,172.58,173.89,172.58,173.15,43701.0,167.2783,168.548,167.2783,167.8308,43701.0
2022-04-14 11:30:00,173.17,173.37,172.28,172.5,20951.0,167.8501,168.044,166.9875,167.2007,20951.0
2022-04-14 12:00:00,172.52,172.52,171.48,171.67,18309.0,167.2201,167.2201,166.2121,166.3962,18309.0
2022-04-14 12:30:00,171.62,172.07,171.44,171.63,13636.0,166.3478,166.7839,166.1733,166.3574,13636.0
2022-04-14 13:00:00,171.73,171.96,171.2,171.89,12851.0,166.4544,166.6773,165.9407,166.6095,12851.0
2022-04-14 13:30:00,171.95,173.0,171.95,172.98,29545.0,166.6676,167.6854,166.6676,167.666,29545.0
2022-04-14 14:00:00,173.0,173.31,172.73,172.97,18624.0,167.6854,167.9858,167.4237,167.6563,18624.0
2022-04-14 14:30:00,173.04,173.69,172.67,172.81,30233.0,167.7241,168.3542,167.3655,167.5012,30233.0
2022-04-14 15:00:00,172.77,173.48,172.56,172.82,66012.0,167.4624,168.1506,167.2589,167.5109,66012.0
2022-04-14 15:30:00,172.85,173.01,171.88,172.15,160426.0,167.54,167.6951,166.5998,166.8615,160426.0
2022-04-18 09:30:00,171.77,174.81,171.27,172.1,148682.0,166.4931,169.4398,166.0085,166.813,148682.0
2022-04-18 10:00:00,172.04,172.19,170.47,171.48,40367.0,166.7549,166.9002,165.2331,166.2121,40367.0
2022-04-18 10:30:00,171.49,171.71,169.8,170.24,96768.0,166.2217,166.435,164.5837,165.0101,96768.0
2022-04-18 11:00:00,170.27,171.21,169.71,169.91,106928.0,165.0392,165.9504,164.4964,164.6903,106928.0
2022-04-18 11:30:00,169.98,170.19,168.57,169.47,87467.0,164.7581,164.9617,163.3915,164.2638,87467.0
2022-04-18 12:00:00,169.49,169.81,168.94,169.59,35267.0,164.2832,164.5934,163.7501,164.3801,35267.0
2022-04-18 12:30:00,169.64,170.5,169.15,169.55,36328.0,164.4286,165.2622,163.9536,164.3413,36328.0
2022-04-18 13:00:00,169.6,170.6,169.42,169.74,42500.0,164.3898,165.3591,164.2153,164.5255,42500.0
2022-04-18 13:30:00,169.75,171.84,169.75,171.59,43448.0,164.5352,166.561,164.5352,166.3187,43448.0
2022-04-18 14:00:00,171.55,171.97,171.19,171.58,77483.0,166.2799,166.687,165.931,166.309,77483.0
2022-04-18 14:30:00,171.64,172.07,171.17,171.45,35816.0,166.3671,166.7839,165.9116,166.183,35816.0
2022-04-18 15:00:00,171.45,171.5,170.65,170.74,67616.0,166.183,166.2314,165.4076,165.4948,67616.0
2022-04-18 15:30:00,170.65,171.68,170.11,171.56,230955.0,165.4076,166.4059,164.8841,166.2896,230955.0
2022-04-19 09:30:00,172.11,173.0,168.04,171.32,426786.0,166.8227,167.6854,162.8777,166.057,426786.0
2022-04-19 10:00:00,171.52,172.12,170.22,171.27,138694.0,166.2508,166.8324,164.9908,166.0085,138694.0
2022-04-19 10:30:00,171.26,173.61,170.02,172.5,137840.0,165.9988,168.2766,164.7969,167.2007,137840.0
2022-04-19 11:00:00,172.0,173.7,171.86,172.62,58990.0,166.7161,168.3639,166.5804,167.317,58990.0
2022-04-19 11:30:00,172.62,173.27,171.55,172.89,53384.0,167.317,167.9471,166.2799,167.5787,53384.0
2022-04-19 12:00:00,172.79,172.92,172.06,172.72,33004.0,167.4818,167.6078,166.7742,167.414,33004.0
2022-04-19 12:30:00,172.76,172.76,172.02,172.36,31005.0,167.4527,167.4527,166.7355,167.065,31005.0
2022-04-19 13:00:00,172.41,174.69,172.36,174.61,84905.0,167.1135,169.3234,167.065,169.2459,84905.0
2022-04-19 13:30:00,174.56,174.64,173.54,174.0,38807.0,169.1974,169.275,168.2088,168.6546,38807.0
2022-04-19 14:00:00,173.87,174.2,172.26,172.86,34938.0,168.5286,168.8485,166.9681,167.5497,34938.0
2022-04-19 14:30:00,172.79,173.25,172.44,172.9,34742.0,167.4818,167.9277,167.1426,167.5884,34742.0
2022-04-19 15:00:00,172.9,173.35,172.66,173.26,56006.0,167.5884,168.0246,167.3558,167.9374,56006.0
2022-04-19 15:30:00,173.3,174.42,173.24,173.97,189387.0,167.9761,169.0617,167.918,168.6256,189387.0
2022-04-20 09:30:00,174.98,176.57,173.7,175.72,121622.0,169.6045,171.1457,168.3639,170.3218,121622.0
2022-04-20 10:00:00,175.8,175.92,173.73,175.23,91127.0,170.3993,170.5157,168.3929,169.8469,91127.0
2022-04-20 10:30:00,175.16,176.18,174.5,175.5,41143.0,169.779,170.7677,169.1393,170.1086,41143.0
2022-04-20 11:00:00,175.62,176.02,174.69,174.74,38647.0,170.2249,170.6126,169.3234,169.3719,38647.0
2022-04-20 11:30:00,174.75,175.42,173.94,174.23,55552.0,169.3816,170.031,168.5965,168.8776,55552.0
2022-04-20 12:00:00,174.24,174.33,173.13,173.46,40469.0,168.8873,168.9745,167.8114,168.1312,40469.0
2022-04-20 12:30:00,173.43,174.32,173.29,174.06,35639.0,168.1022,168.9648,167.9665,168.7128,35639.0
2022-04-20 13:00:00,173.94,174.37,173.73,173.98,14835.0,168.5965,169.0133,168.3929,168.6353,14835.0
2022-04-20 13:30:00,174.06,174.07,173.4,173.62,14929.0,168.7128,168.7225,168.0731,168.2863,14929.0
2022-04-20 14:00:00,173.47,173.79,172.55,172.66,13953.0,168.1409,168.4511,167.2492,167.3558,13953.0
2022-04-20 14:30:00,172.5,173.13,172.42,172.6,32303.0,167.2007,167.8114,167.1232,167.2976,32303.0
2022-04-20 15:00:00,172.72,173.65,172.72,173.47,27187.0,167.414,168.3154,167.414,168.1409,27187.0
2022-04-20 15:30:00,173.45,173.58,172.42,172.58,86021.0,168.1215,168.2475,167.1232,167.2783,86021.0
2022-04-21 09:30:00,173.82,174.68,170.34,172.49,96973.0,168.4802,169.3138,165.1071,167.191,96973.0
2022-04-21 10:00:00,172.47,173.45,171.29,173.45,41342.0,167.1716,168.1215,166.0279,168.1215,41342.0
2022-04-21 10:30:00,173.41,174.16,172.45,173.17,49269.0,168.0828,168.8097,167.1523,167.8501,49269.0
2022-04-21 11:00:00,173.04,174.42,172.88,173.41,42830.0,167.7241,169.0617,167.569,168.0828,42830.0
2022-04-21 11:30:00,173.4,173.58,172.11,172.21,25357.0,168.0731,168.2475,166.8227,166.9196,25357.0
2022-04-21 12:00:00,172.02,172.25,171.52,171.92,15925.0,166.7355,166.9584,166.2508,166.6385,15925.0
2022-04-21 12:30:00,171.86,172.18,171.15,171.34,11991.0,166.5804,166.8906,165.8922,166.0764,11991.0
2022-04-21 13:00:00,171.26,171.83,170.78,171.77,12647.0,165.9988,166.5513,165.5336,166.4931,12647.0
2022-04-21 13:30:00,171.66,172.04,171.07,171.08,11686.0,166.3865,166.7549,165.8147,165.8243,11686.0
2022-04-21 14:00:00,171.04,171.39,170.36,171.0,18893.0,165.7856,166.1248,165.1265,165.7468,18893.0
2022-04-21 14:30:00,170.96,171.68,170.4,170.62,24832.0,165.708,166.4059,165.1652,165.3785,24832.0
2022-04-21 15:00:00,170.52,171.93,170.02,171.64,41950.0,165.2815,166.6482,164.7969,166.3671,41950.0
2022-04-21 15:30:00,171.57,171.62,170.56,171.23,84953.0,166.2993,166.3478,165.3203,165.9697,84953.0
2022-04-22 09:30:00,171.05,171.09,169.37,170.07,32088.0,165.7953,165.834,164.1669,164.8454,32088.0
2022-04-22 10:00:00,170.39,171.01,169.65,170.07,29926.0,165.1555,165.7565,164.4383,164.8454,29926.0
2022-04-22 10:30:00,170.03,170.85,169.73,169.73,37813.0,164.8066,165.6014,164.5158,164.5158,37813.0
2022-04-22 11:00:00,169.81,170.25,169.62,169.77,37277.0,164.5934,165.0198,164.4092,164.5546,37277.0
2022-04-22 11:30:00,169.72,169.93,169.13,169.14,12220.0,164.5061,164.7097,163.9342,163.9439,12220.0
2022-04-22 12:00:00,169.07,170.12,168.26,170.12,23113.0,163.8761,164.8938,163.091,164.8938,23113.0
2022-04-22 12:30:00,169.98,170.47,169.8,169.98,10551.0,164.7581,165.2331,164.5837,164.7581,10551.0
2022-04-22 13:00:00,169.9,170.08,169.61,169.95,18983.0,164.6806,164.8551,164.3995,164.7291,18983.0
2022-04-22 13:30:00,169.93,170.49,169.74,170.21,19371.0,164.7097,165.2525,164.5255,164.9811,19371.0
2022-04-22 14:00:00,170.22,171.03,170.13,170.64,18116.0,164.9908,165.7759,164.9035,165.3979,18116.0
2022-04-22 14:30:00,170.7,170.7,169.4,169.71,31705.0,165.456,165.456,164.196,164.4964,31705.0
2022-04-22 15:00:00,169.82,170.63,169.71,170.17,23643.0,164.6031,165.3882,164.4964,164.9423,23643.0
2022-04-22 15:30:00,170.24,170.98,169.23,169.34,102577.0,165.0101,165.7274,164.0312,164.1378,102577.0
2022-04-25 09:30:00,169.08,170.73,167.77,169.63,45999.0,163.8858,165.4851,162.616,164.4189,45999.0
2022-04-25 10:00:00,169.5,172.11,169.22,171.19,80637.0,164.2929,166.8227,164.0215,165.931,80637.0
2022-04-25 10:30:00,171.57,173.55,171.57,172.69,79038.0,166.2993,168.2185,166.2993,167.3849,79038.0
2022-04-25 11:00:00,172.82,173.57,172.48,172.85,37180.0,167.5109,168.2379,167.1813,167.54,37180.0
2022-04-25 11:30:00,172.64,172.82,171.55,171.98,34289.0,167.3364,167.5109,166.2799,166.6967,34289.0
2022-04-25 12:00:00,171.89,173.28,171.58,172.88,28815.0,166.6095,167.9568,166.309,167.569,28815.0
2022-04-25 12:30:00,172.99,173.74,172.85,173.34,23535.0,167.6757,168.4026,167.54,168.0149,23535.0
2022-04-25 13:00:00,173.27,174.41,172.79,173.47,31169.0,167.9471,169.052,167.4818,168.1409,31169.0
2022-04-25 13:30:00,173.39,173.72,172.59,172.71,19165.0,168.0634,168.3832,167.288,167.4043,19165.0
2022-04-25 14:00:00,172.79,173.65,172.3,173.65,14850.0,167.4818,168.3154,167.0069,168.3154,14850.0
2022-04-25 14:30:00,173.65,174.08,173.41,173.58,12823.0,168.3154,168.7322,168.0828,168.2475,12823.0
2022-04-25 15:00:00,173.63,174.61,172.83,174.4,19575.0,168.296,169.2459,167.5206,169.0424,19575.0
2022-04-25 15:30:00,174.34,174.81,173.91,174.16,98295.0,168.9842,169.4398,168.5674,168.8097,98295.0
2022-04-26 09:30:00,174.82,176.6,173.31,174.16,63690.0,169.4495,171.1748,167.9858,168.8097,63690.0
2022-04-26 10:00:00,174.16,175.38,172.64,173.37,36119.0,168.8097,169.9922,167.3364,168.044,36119.0
2022-04-26 10:30:00,173.21,173.69,171.86,172.91,34014.0,167.8889,168.3542,166.5804,167.5981,34014.0
2022-04-26 11:00:00,172.8,172.81,171.1,171.63,27426.0,167.4915,167.5012,165.8437,166.3574,27426.0
2022-04-26 11:30:00,171.67,172.31,171.08,171.82,44614.0,166.3962,167.0166,165.8243,166.5416,44614.0
2022-04-26 12:00:00,171.81,173.45,171.43,173.3,67924.0,166.5319,168.1215,166.1636,167.9761,67924.0
2022-04-26 12:30:00,173.42,173.42,172.43,173.07,31310.0,168.0925,168.0925,167.1329,167.7532,31310.0
2022-04-26 13:00:00,173.32,173.39,171.64,171.78,38397.0,167.9955,168.0634,166.3671,166.5028,38397.0
2022-04-26 13:30:00,171.81,172.33,171.49,171.99,25463.0,166.5319,167.0359,166.2217,166.7064,25463.0
2022-04-26 14:00:00,172.07,173.2,171.89,173.08,62972.0,166.7839,167.8792,166.6095,167.7629,62972.0
2022-04-26 14:30:00,173.02,173.46,172.39,173.46,32985.0,167.7047,168.1312,167.0941,168.1312,32985.0
2022-04-26 15:00:00,173.4,173.59,172.46,173.03,42294.0,168.0731,168.2572,167.162,167.7144,42294.0
2022-04-26 15:30:00,173.02,173.04,171.96,171.96,155962.0,167.7047,167.7241,166.6773,166.6773,155962.0
2022-04-27 09:30:00,171.22,173.47,170.5,173.41,34166.0,165.96,168.1409,165.2622,168.0828,34166.0
2022-04-27 10:00:00,173.42,173.99,171.47,172.15,45352.0,168.0925,168.6449,166.2024,166.8615,45352.0
2022-04-27 10:30:00,172.1,174.3,171.37,173.48,58147.0,166.813,168.9454,166.1054,168.1506,58147.0
2022-04-27 11:00:00,173.34,173.82,172.23,172.35,23472.0,168.0149,168.4802,166.939,167.0553,23472.0
2022-04-27 11:30:00,172.37,173.07,171.69,171.69,17700.0,167.0747,167.7532,166.4156,166.4156,17700.0
2022-04-27 12:00:00,171.9,173.43,171.66,173.32,16796.0,166.6192,168.1022,166.3865,167.9955,16796.0
2022-04-27 12:30:00,173.27,174.19,173.14,174.02,12731.0,167.9471,168.8388,167.8211,168.674,12731.0
2022-04-27 13:00:00,174.0,174.0,172.65,173.32,13062.0,168.6546,168.6546,167.3461,167.9955,13062.0
2022-04-27 13:30:00,173.34,173.57,172.63,173.44,12020.0,168.0149,168.2379,167.3267,168.1118,12020.0
2022-04-27 14:00:00,173.41,173.77,172.8,172.86,10001.0,168.0828,168.4317,167.4915,167.5497,10001.0
2022-04-27 14:30:00,172.72,173.41,172.12,172.3,11123.0,167.414,168.0828,166.8324,167.0069,11123.0
2022-04-27 15:00:00,172.07,172.27,171.58,171.91,15867.0,166.7839,166.9778,166.309,166.6288,15867.0
2022-04-27 15:30:00,171.89,172.58,171.44,171.8,65209.0,166.6095,167.2783,166.1733,166.5222,65209.0
2022-04-28 09:30:00,173.0,173.98,171.29,172.81,54027.0,167.6854,168.6353,166.0279,167.5012,54027.0
2022-04-28 10:00:00,172.99,173.26,171.57,172.1,38169.0,167.6757,167.9374,166.2993,166.813,38169.0
2022-04-28 10:30:00,171.73,172.61,171.59,172.61,13453.0,166.4544,167.3073,166.3187,167.3073,13453.0
2022-04-28 11:00:00,172.44,173.85,172.28,173.19,26726.0,167.1426,168.5092,166.9875,167.8695,26726.0
2022-04-28 11:30:00,173.06,173.98,172.68,173.41,17995.0,167.7435,168.6353,167.3752,168.0828,17995.0
2022-04-28 12:00:00,173.41,174.08,173.19,173.97,9585.0,168.0828,168.7322,167.8695,168.6256,9585.0
2022-04-28 12:30:00,174.0,174.49,173.89,174.38,16820.0,168.6546,169.1296,168.548,169.023,16820.0
2022-04-28 13:00:00,174.48,174.88,174.11,174.17,17295.0,169.1199,169.5076,168.7613,168.8194,17295.0
2022-04-28 13:30:00,174.05,174.62,173.99,174.43,27605.0,168.7031,169.2556,168.6449,169.0714,27605.0
2022-04-28 14:00:00,174.48,174.71,174.12,174.62,27615.0,169.1199,169.3428,168.771,169.2556,27615.0
2022-04-28 14:30:00,174.57,174.64,174.15,174.33,55354.0,169.2071,169.275,168.8,168.9745,55354.0
2022-04-28 15:00:00,174.35,174.66,174.18,174.25,38456.0,168.9939,169.2944,168.8291,168.897,38456.0
2022-04-28 15:30:00,174.23,174.65,173.76,174.6,104737.0,168.8776,169.2847,168.422,169.2362,104737.0
2022-04-29 09:30:00,174.17,176.77,173.77,175.51,34822.0,168.8194,171.3395,168.4317,170.1183,34822.0
2022-04-29 10:00:00,175.49,175.67,172.68,172.96,35610.0,170.0989,170.2733,167.3752,167.6466,35610.0
2022-04-29 10:30:00,172.97,173.69,172.51,173.62,25545.0,167.6563,168.3542,167.2104,168.2863,25545.0
2022-04-29 11:00:00,173.68,174.26,173.3,173.87,29634.0,168.3445,168.9067,167.9761,168.5286,29634.0
2022-04-29 11:30:00,174.23,174.23,172.94,173.03,18840.0,168.8776,168.8776,167.6272,167.7144,18840.0
2022-04-29 12:00:00,172.89,173.1,172.48,172.51,13773.0,167.5787,167.7823,167.1813,167.2104,13773.0
2022-04-29 12:30:00,172.59,173.27,172.35,172.85,19404.0,167.288,167.9471,167.0553,167.54,19404.0
2022-04-29 13:00:00,172.88,173.75,172.66,173.53,22551.0,167.569,168.4123,167.3558,168.1991,22551.0
2022-04-29 13:30:00,173.41,173.88,172.95,173.18,19114.0,168.0828,168.5383,167.6369,167.8598,19114.0
2022-04-29 14:00:00,173.03,173.06,172.41,172.75,19140.0,167.7144,167.7435,167.1135,167.443,19140.0
2022-04-29 14:30:00,172.53,173.09,172.03,172.37,27849.0,167.2298,167.7726,166.7452,167.0747,27849.0
2022-04-29 15:00:00,172.19,172.41,171.7,171.82,14756.0,166.9002,167.1135,166.4253,166.5416,14756.0
2022-04-29 15:30:00,171.79,172.2,170.57,171.0,89398.0,166.5125,166.9099,165.33,165.7468,89398.0
2022-05-02 09:30:00,171.82,172.46,169.67,171.89,38666.0,166.5416,167.162,164.4577,166.6095,38666.0
2022-05-02 10:00:00,172.09,172.43,170.85,171.36,34939.0,166.8033,167.1329,165.6014,166.0957,34939.0
2022-05-02 10:30:00,171.43,172.54,170.49,170.59,39614.0,166.1636,167.2395,165.2525,165.3494,39614.0
2022-05-02 11:00:00,170.65,170.74,168.2,168.61,44321.0,165.4076,165.4948,163.0328,163.4302,44321.0
2022-05-02 11:30:00,168.48,169.67,168.31,169.64,44529.0,163.3042,164.4577,163.1394,164.4286,44529.0
2022-05-02 12:00:00,169.76,170.17,168.99,169.27,28383.0,164.5449,164.9423,163.7986,164.0699,28383.0
2022-05-02 12:30:00,169.15,169.86,168.9,168.96,24736.0,163.9536,164.6418,163.7113,163.7695,24736.0
2022-05-02 13:00:00,168.91,169.42,167.88,168.07,26048.0,163.721,164.2153,162.7227,162.9068,26048.0
2022-05-02 13:30:00,168.1,168.39,167.23,167.41,39082.0,162.9359,163.217,162.0926,162.2671,39082.0
2022-05-02 14:00:00,167.39,168.08,166.7,167.16,48546.0,162.2477,162.9165,161.5789,162.0248,48546.0
2022-05-02 14:30:00,167.12,168.13,167.07,167.65,39030.0,161.986,162.965,161.9375,162.4997,39030.0
2022-05-02 15:00:00,167.63,170.04,167.63,169.61,69787.0,162.4803,164.8163,162.4803,164.3995,69787.0
2022-05-02 15:30:00,169.65,170.72,169.52,170.17,107011.0,164.4383,165.4754,164.3123,164.9423,107011.0
2022-05-03 09:30:00,170.48,171.47,169.08,171.15,31940.0,165.2428,166.2024,163.8858,165.8922,31940.0
2022-05-03 10:00:00,171.48,172.12,170.59,172.08,25163.0,166.2121,166.8324,165.3494,166.7936,25163.0
2022-05-03 10:30:00,172.06,172.07,170.65,171.35,17302.0,166.7742,166.7839,165.4076,166.0861,17302.0
2022-05-03 11:00:00,171.36,173.06,171.17,172.74,11415.0,166.0957,167.7435,165.9116,167.4333,11415.0
2022-05-03 11:30:00,172.78,173.1,172.18,172.31,25125.0,167.4721,167.7823,166.8906,167.0166,25125.0
2022-05-03 12:00:00,172.23,172.57,171.42,171.86,12678.0,166.939,167.2686,166.1539,166.5804,12678.0
2022-05-03 12:30:00,171.86,172.51,171.71,172.47,9455.0,166.5804,167.2104,166.435,167.1716,9455.0
2022-05-03 13:00:00,172.42,173.08,172.36,172.85,27361.0,167.1232,167.7629,167.065,167.54,27361.0
2022-05-03 13:30:00,173.0,173.06,172.54,172.79,17248.0,167.6854,167.7435,167.2395,167.4818,17248.0
2022-05-03 14:00:00,172.78,172.93,171.35,171.74,11444.0,167.4721,167.6175,166.0861,166.4641,11444.0
2022-05-03 14:30:00,172.03,173.08,171.8,173.0,12363.0,166.7452,167.7629,166.5222,167.6854,12363.0
2022-05-03 15:00:00,173.0,173.05,172.39,172.59,30475.0,167.6854,167.7338,167.0941,167.288,30475.0
2022-05-03 15:30:00,172.62,173.04,172.36,172.65,106611.0,167.317,167.7241,167.065,167.3461,106611.0
2022-05-04 09:30:00,172.57,177.18,172.57,175.93,63245.0,167.2686,171.7369,167.2686,170.5254,63245.0
2022-05-04 10:00:00,175.9,176.7,175.23,175.4,22029.0,170.4963,171.2717,169.8469,170.0116,22029.0
2022-05-04 10:30:00,175.22,175.9,174.77,175.65,17291.0,169.8372,170.4963,169.401,170.254,17291.0
2022-05-04 11:00:00,175.56,176.0,174.99,175.19,21221.0,170.1667,170.5932,169.6142,169.8081,21221.0
2022-05-04 11:30:00,175.23,175.57,174.76,175.5,25851.0,169.8469,170.1764,169.3913,170.1086,25851.0
2022-05-04 12:00:00,175.41,175.55,174.92,175.26,6854.0,170.0213,170.157,169.5464,169.8759,6854.0
2022-05-04 12:30:00,175.34,175.69,175.11,175.39,14625.0,169.9535,170.2927,169.7305,170.0019,14625.0
2022-05-04 13:00:00,175.51,175.61,173.78,173.92,10807.0,170.1183,170.2152,168.4414,168.5771,10807.0
2022-05-04 13:30:00,173.94,174.23,173.53,173.66,8918.0,168.5965,168.8776,168.1991,168.3251,8918.0
2022-05-04 14:00:00,174.47,174.82,173.1,174.66,20490.0,169.1102,169.4495,167.7823,169.2944,20490.0
2022-05-04 14:30:00,174.6,177.05,173.33,176.61,53958.0,169.2362,171.6109,168.0052,171.1845,53958.0
2022-05-04 15:00:00,176.67,177.13,176.26,176.94,26812.0,171.2426,171.6885,170.8452,171.5043,26812.0
2022-05-04 15:30:00,177.01,178.64,177.01,178.5,155452.0,171.5722,173.1521,171.5722,173.0164,155452.0
2022-05-05 09:30:00,176.15,177.83,176.15,177.51,33614.0,170.7386,172.367,170.7386,172.0568,33614.0
2022-05-05 10:00:00,177.35,177.66,176.19,176.8,24624.0,171.9017,172.2022,170.7774,171.3686,24624.0
2022-05-05 10:30:00,176.79,178.23,176.41,177.51,38051.0,171.3589,172.7547,170.9906,172.0568,38051.0
2022-05-05 11:00:00,177.53,177.59,175.72,175.96,66143.0,172.0762,172.1344,170.3218,170.5544,66143.0
2022-05-05 11:30:00,175.99,177.05,175.26,175.27,36120.0,170.5835,171.6109,169.8759,169.8856,36120.0
2022-05-05 12:00:00,175.22,176.19,174.51,175.85,21668.0,169.8372,170.7774,169.149,170.4478,21668.0
2022-05-05 12:30:00,175.89,176.59,175.35,176.59,13259.0,170.4866,171.1651,169.9632,171.1651,13259.0
2022-05-05 13:00:00,176.76,178.13,176.74,177.15,39338.0,171.3299,172.6578,171.3105,171.7079,39338.0
2022-05-05 13:30:00,177.2,177.92,176.85,177.25,22444.0,171.7563,172.4542,171.4171,171.8048,22444.0
2022-05-05 14:00:00,177.25,177.82,176.65,176.71,20577.0,171.8048,172.3573,171.2232,171.2814,20577.0
2022-05-05 14:30:00,176.56,177.15,175.99,176.55,18370.0,171.136,171.7079,170.5835,171.1263,18370.0
2022-05-05 15:00:00,176.71,176.71,175.16,175.28,40061.0,171.2814,171.2814,169.779,169.8953,40061.0
2022-05-05 15:30:00,175.15,175.87,174.33,175.68,101613.0,169.7693,170.4672,168.9745,170.283,101613.0
2022-05-06 09:30:00,175.38,175.38,170.52,171.85,23384.0,169.9922,169.9922,165.2815,166.5707,23384.0
2022-05-06 10:00:00,172.32,174.77,171.28,174.15,38399.0,167.0263,169.401,166.0182,168.8,38399.0
2022-05-06 10:30:00,174.32,175.67,173.54,175.1,58308.0,168.9648,170.2733,168.2088,169.7208,58308.0
2022-05-06 11:00:00,175.14,176.66,174.27,175.69,23888.0,169.7596,171.2329,168.9163,170.2927,23888.0
2022-05-06 11:30:00,175.59,175.95,174.21,174.4,26401.0,170.1958,170.5447,168.8582,169.0424,26401.0
2022-05-06 12:00:00,174.3,176.1,174.3,176.09,14788.0,168.9454,170.6901,168.9454,170.6804,14788.0
2022-05-06 12:30:00,175.96,177.15,175.59,177.03,21274.0,170.5544,171.7079,170.1958,171.5916,21274.0
2022-05-06 13:00:00,177.09,177.26,176.23,176.76,18032.0,171.6497,171.8145,170.8161,171.3299,18032.0
2022-05-06 13:30:00,176.93,177.11,175.76,175.96,18712.0,171.4946,171.6691,170.3606,170.5544,18712.0
2022-05-06 14:00:00,176.0,176.29,175.25,175.48,17023.0,170.5932,170.8743,169.8662,170.0892,17023.0
2022-05-06 14:30:00,175.63,175.98,174.91,175.3,15214.0,170.2346,170.5738,169.5367,169.9147,15214.0
2022-05-06 15:00:00,175.3,175.3,174.4,174.72,13813.0,169.9147,169.9147,169.0424,169.3525,13813.0
2022-05-06 15:30:00,174.79,176.04,174.76,175.84,71505.0,169.4204,170.632,169.3913,170.4381,71505.0
2022-05-09 09:30:00,173.72,176.1,173.0,175.76,23991.0,168.3832,170.6901,167.6854,170.3606,23991.0
2022-05-09 10:00:00,175.6,176.7,175.27,175.53,18453.0,170.2055,171.2717,169.8856,170.1376,18453.0
2022-05-09 10:30:00,175.56,176.05,175.21,175.78,20030.0,170.1667,170.6417,169.8275,170.38,20030.0
2022-05-09 11:00:00,175.68,176.07,174.34,174.83,34631.0,170.283,170.661,168.9842,169.4591,34631.0
2022-05-09 11:30:00,174.88,175.4,173.87,174.04,37756.0,169.5076,170.0116,168.5286,168.6934,37756.0
2022-05-09 12:00:00,173.97,175.0,173.58,174.32,15883.0,168.6256,169.6239,168.2475,168.9648,15883.0
2022-05-09 12:30:00,174.39,174.54,172.54,172.55,16709.0,169.0327,169.1781,167.2395,167.2492,16709.0
2022-05-09 13:00:00,172.67,173.27,172.2,173.2,20781.0,167.3655,167.9471,166.9099,167.8792,20781.0
2022-05-09 13:30:00,173.18,173.66,172.52,173.3,13250.0,167.8598,168.3251,167.2201,167.9761,13250.0
2022-05-09 14:00:00,173.58,174.15,173.42,173.69,16893.0,168.2475,168.8,168.0925,168.3542,16893.0
2022-05-09 14:30:00,173.64,174.28,173.27,174.03,18185.0,168.3057,168.926,167.9471,168.6837,18185.0
2022-05-09 15:00:00,174.16,174.52,173.5,173.65,19296.0,168.8097,169.1587,168.17,168.3154,19296.0
2022-05-09 15:30:00,173.56,173.68,172.09,172.58,62161.0,168.2282,168.3445,166.8033,167.2783,62161.0
2022-05-10 09:30:00,174.23,175.64,169.94,170.74,56462.0,168.8776,170.2443,164.7194,165.4948,56462.0
2022-05-10 10:00:00,170.57,171.05,168.92,170.98,44930.0,165.33,165.7953,163.7307,165.7274,44930.0
2022-05-10 10:30:00,170.96,171.21,168.29,168.39,44609.0,165.708,165.9504,163.1201,163.217,44609.0
2022-05-10 11:00:00,168.29,170.0,167.87,169.18,66158.0,163.1201,164.7775,162.713,163.9827,66158.0
2022-05-10 11:30:00,169.27,170.9,168.66,170.55,39961.0,164.0699,165.6499,163.4787,165.3106,39961.0
2022-05-10 12:00:00,170.83,171.5,170.44,170.74,9723.0,165.582,166.2314,165.204,165.4948,9723.0
2022-05-10 12:30:00,170.61,170.95,170.04,170.89,22435.0,165.3688,165.6983,164.8163,165.6402,22435.0
2022-05-10 13:00:00,170.92,171.86,170.91,171.8,16818.0,165.6693,166.5804,165.6596,166.5222,16818.0
2022-05-10 13:30:00,172.03,173.24,171.84,173.24,14929.0,166.7452,167.918,166.561,167.918,14929.0
2022-05-10 14:00:00,173.18,174.09,172.17,172.27,19213.0,167.8598,168.7419,166.8809,166.9778,19213.0
2022-05-10 14:30:00,172.43,173.11,172.23,172.88,11572.0,167.1329,167.792,166.939,167.569,11572.0
2022-05-10 15:00:00,172.99,173.54,172.3,172.44,15951.0,167.6757,168.2088,167.0069,167.1426,15951.0
2022-05-10 15:30:00,172.12,172.46,171.61,172.14,76668.0,166.8324,167.162,166.3381,166.8518,76668.0
2022-05-11 09:30:00,172.14,173.98,170.61,173.63,31805.0,166.8518,168.6353,165.3688,168.296,31805.0
2022-05-11 10:00:00,173.62,174.02,172.31,173.88,34701.0,168.2863,168.674,167.0166,168.5383,34701.0
2022-05-11 10:30:00,173.88,173.88,172.03,172.46,29289.0,168.5383,168.5383,166.7452,167.162,29289.0
2022-05-11 11:00:00,172.64,172.85,171.6,172.21,13671.0,167.3364,167.54,166.3284,166.9196,13671.0
2022-05-11 11:30:00,172.25,173.3,172.07,172.52,16065.0,166.9584,167.9761,166.7839,167.2201,16065.0
2022-05-11 12:00:00,172.2,172.56,170.23,170.43,17992.0,166.9099,167.2589,165.0005,165.1943,17992.0
2022-05-11 12:30:00,170.21,170.48,169.58,170.26,16253.0,164.9811,165.2428,164.3704,165.0295,16253.0
2022-05-11 13:00:00,170.21,170.5,169.67,169.79,29385.0,164.9811,165.2622,164.4577,164.574,29385.0
2022-05-11 13:30:00,169.66,170.38,169.06,169.72,64676.0,164.448,165.1458,163.8664,164.5061,64676.0
2022-05-11 14:00:00,169.84,171.2,169.73,170.55,26499.0,164.6224,165.9407,164.5158,165.3106,26499.0
2022-05-11 14:30:00,170.63,171.38,170.32,170.66,43757.0,165.3882,166.1151,165.0877,165.4172,43757.0
2022-05-11 15:00:00,170.46,170.85,170.03,170.39,33165.0,165.2234,165.6014,164.8066,165.1555,33165.0
2022-05-11 15:30:00,170.44,170.85,169.4,169.51,114816.0,165.204,165.6014,164.196,164.3026,114816.0
2022-05-12 09:30:00,168.97,170.75,167.72,170.31,42983.0,164.1587,165.888,162.9442,165.4605,42983.0
2022-05-12 10:00:00,170.18,171.99,170.16,171.32,58790.0,165.3342,167.0927,165.3148,166.4417,58790.0
2022-05-12 10:30:00,171.38,171.56,170.2,171.0,26011.0,166.5,166.6749,165.3536,166.1309,26011.0
2022-05-12 11:00:00,170.88,170.9,169.5,169.77,36099.0,166.0143,166.0337,164.6736,164.9359,36099.0
2022-05-12 11:30:00,169.74,170.34,168.91,169.39,41182.0,164.9067,165.4896,164.1004,164.5667,41182.0
2022-05-12 12:00:00,169.31,170.3,168.98,170.3,17498.0,164.489,165.4508,164.1684,165.4508,17498.0
2022-05-12 12:30:00,170.45,171.19,170.45,170.58,18874.0,165.5965,166.3154,165.5965,165.7228,18874.0
2022-05-12 13:00:00,170.41,170.69,169.47,169.64,25563.0,165.5577,165.8297,164.6444,164.8096,25563.0
2022-05-12 13:30:00,169.69,169.77,168.17,168.5,32003.0,164.8582,164.9359,163.3814,163.702,32003.0
2022-05-12 14:00:00,168.49,168.66,167.68,168.25,39983.0,163.6923,163.8575,162.9054,163.4592,39983.0
2022-05-12 14:30:00,168.13,168.58,167.81,168.28,33656.0,163.3426,163.7798,163.0317,163.4883,33656.0
2022-05-12 15:00:00,168.32,171.2,168.22,170.69,53273.0,163.5272,166.3252,163.43,165.8297,53273.0
2022-05-12 15:30:00,170.81,172.84,170.72,172.72,174243.0,165.9463,167.9185,165.8588,167.8019,174243.0
2022-05-13 09:30:00,173.34,176.52,173.15,176.24,41714.0,168.4042,171.4937,168.2196,171.2216,41714.0
2022-05-13 10:00:00,176.52,178.23,176.05,178.13,40411.0,171.4937,173.155,171.0371,173.0578,40411.0
2022-05-13 10:30:00,178.14,179.65,178.05,179.56,56308.0,173.0675,174.5345,172.9801,174.4471,56308.0
2022-05-13 11:00:00,179.43,179.55,178.35,179.01,72922.0,174.3208,174.4374,173.2716,173.9128,72922.0
2022-05-13 11:30:00,179.0,179.07,178.39,178.98,18566.0,173.9031,173.9711,173.3104,173.8836,18566.0
2022-05-13 12:00:00,178.97,180.15,178.71,179.61,39499.0,173.8739,175.0203,173.6213,174.4957,39499.0
2022-05-13 12:30:00,179.53,179.53,178.0,178.63,18430.0,174.418,174.418,172.9315,173.5436,18430.0
2022-05-13 13:00:00,178.65,178.97,177.85,177.92,11575.0,173.563,173.8739,172.7858,172.8538,11575.0
2022-05-13 13:30:00,178.02,178.46,176.69,176.9,23849.0,172.951,173.3784,171.6588,171.8629,23849.0
2022-05-13 14:00:00,176.85,176.86,175.37,175.63,28225.0,171.8143,171.824,170.3764,170.629,28225.0
2022-05-13 14:30:00,175.72,176.84,175.69,176.66,24389.0,170.7165,171.8046,170.6873,171.6297,24389.0
2022-05-13 15:00:00,176.7,177.39,176.69,177.07,27184.0,171.6685,172.3389,171.6588,172.028,27184.0
2022-05-13 15:30:00,177.02,177.18,175.88,176.5,70194.0,171.9794,172.1349,170.8719,171.4742,70194.0
2022-05-16 09:30:00,176.06,176.06,172.15,174.34,24791.0,171.0468,171.0468,167.2481,169.3757,24791.0
2022-05-16 10:00:00,174.48,175.51,174.47,175.4,10662.0,169.5118,170.5124,169.502,170.4056,10662.0
2022-05-16 10:30:00,175.69,175.98,173.2,173.37,18595.0,170.6873,170.9691,168.2682,168.4334,18595.0
2022-05-16 11:00:00,173.0,173.87,172.9,173.53,12983.0,168.0739,168.9191,167.9768,168.5888,12983.0
2022-05-16 11:30:00,173.37,175.34,173.23,175.34,21950.0,168.4334,170.3473,168.2974,170.3473,21950.0
2022-05-16 12:00:00,175.5,175.8,174.68,174.84,19538.0,170.5027,170.7942,169.7061,169.8615,19538.0
2022-05-16 12:30:00,174.65,175.0,174.15,174.21,8244.0,169.6769,170.017,169.1912,169.2495,8244.0
2022-05-16 13:00:00,174.13,175.35,174.13,175.24,8103.0,169.1717,170.357,169.1717,170.2501,8103.0
2022-05-16 13:30:00,175.29,175.29,174.61,174.85,6906.0,170.2987,170.2987,169.6381,169.8712,6906.0
2022-05-16 14:00:00,174.95,175.0,174.52,174.9,6000.0,169.9684,170.017,169.5506,169.9198,6000.0
2022-05-16 14:30:00,175.03,175.17,174.47,174.81,11827.0,170.0461,170.1821,169.502,169.8324,11827.0
2022-05-16 15:00:00,174.85,174.94,173.73,173.77,11119.0,169.8712,169.9587,168.7831,168.822,11119.0
2022-05-16 15:30:00,173.88,174.03,173.28,173.48,49457.0,168.9288,169.0746,168.3459,168.5402,49457.0
2022-05-17 09:30:00,177.08,177.49,175.85,176.48,26683.0,172.0377,172.4361,170.8428,171.4548,26683.0
2022-05-17 10:00:00,176.61,177.99,176.5,176.5,27022.0,171.5811,172.9218,171.4742,171.4742,27022.0
2022-05-17 10:30:00,176.51,176.73,175.04,175.26,23053.0,171.484,171.6977,170.0558,170.2696,23053.0
2022-05-17 11:00:00,175.33,176.38,175.33,176.03,9807.0,170.3376,171.3577,170.3376,171.0176,9807.0
2022-05-17 11:30:00,176.18,177.15,175.97,176.97,12313.0,171.1634,172.1057,170.9593,171.9309,12313.0
2022-05-17 12:00:00,176.95,177.16,176.63,177.06,12895.0,171.9114,172.1155,171.6005,172.0183,12895.0
2022-05-17 12:30:00,177.05,177.64,176.86,177.29,10713.0,172.0086,172.5818,171.824,172.2417,10713.0
2022-05-17 13:00:00,177.38,177.78,176.88,176.92,11918.0,172.3292,172.7178,171.8434,171.8823,11918.0
2022-05-17 13:30:00,176.86,177.72,176.73,177.59,32679.0,171.824,172.6595,171.6977,172.5332,32679.0
2022-05-17 14:00:00,177.46,178.1,176.37,177.51,13394.0,172.4069,173.0287,171.3479,172.4555,13394.0
2022-05-17 14:30:00,177.46,178.57,177.03,178.24,37169.0,172.4069,173.4853,171.9892,173.1647,37169.0
2022-05-17 15:00:00,178.14,178.86,178.14,178.72,15950.0,173.0675,173.767,173.0675,173.631,15950.0
2022-05-17 15:30:00,178.58,178.99,177.75,178.98,55627.0,173.495,173.8933,172.6887,173.8836,55627.0
2022-05-18 09:30:00,176.75,177.96,164.5,165.0,214295.0,171.7171,172.8927,159.8159,160.3017,214295.0
2022-05-18 10:00:00,164.76,167.24,163.43,163.8,171844.0,160.0685,162.4779,158.7764,159.1359,171844.0
2022-05-18 10:30:00,163.75,165.13,162.82,164.62,64152.0,159.0873,160.428,158.1838,159.9325,64152.0
2022-05-18 11:00:00,164.66,165.46,163.93,163.93,123807.0,159.9714,160.7486,159.2622,159.2622,123807.0
2022-05-18 11:30:00,163.93,164.52,162.69,163.05,52914.0,159.2622,159.8354,158.0575,158.4072,52914.0
2022-05-18 12:00:00,162.92,163.17,160.46,161.26,61060.0,158.2809,158.5238,155.891,156.6682,61060.0
2022-05-18 12:30:00,161.14,162.79,160.99,162.18,37377.0,156.5516,158.1546,156.4059,157.562,37377.0
2022-05-18 13:00:00,162.31,162.53,160.77,161.38,57626.0,157.6883,157.902,156.1921,156.7848,57626.0
2022-05-18 13:30:00,161.25,161.62,160.95,161.44,27820.0,156.6585,157.0179,156.367,156.8431,27820.0
2022-05-18 14:00:00,161.51,162.31,160.72,162.23,42949.0,156.9111,157.6883,156.1436,157.6106,42949.0
2022-05-18 14:30:00,162.2,162.9,161.72,162.26,57564.0,157.5814,158.2615,157.1151,157.6397,57564.0
2022-05-18 15:00:00,162.25,164.92,162.22,163.78,95457.0,157.63,160.224,157.6009,159.1164,95457.0
2022-05-18 15:30:00,163.76,164.2,162.29,162.88,188023.0,159.097,159.5245,157.6689,158.2421,188023.0
2022-05-19 09:30:00,162.29,162.29,158.71,160.33,74210.0,157.6689,157.6689,154.1908,155.7647,74210.0
2022-05-19 10:00:00,160.33,161.72,159.69,160.19,85292.0,155.7647,157.1151,155.1429,155.6287,85292.0
2022-05-19 10:30:00,160.14,160.53,156.92,157.79,88591.0,155.5801,155.959,152.4518,153.297,88591.0
2022-05-19 11:00:00,157.93,159.35,157.24,158.46,71903.0,153.433,154.8126,152.7627,153.9479,71903.0
2022-05-19 11:30:00,158.5,161.03,158.5,160.13,68094.0,153.9868,156.4447,153.9868,155.5704,68094.0
2022-05-19 12:00:00,160.12,160.22,159.35,160.15,32928.0,155.5607,155.6578,154.8126,155.5898,32928.0
2022-05-19 12:30:00,160.05,160.88,159.53,160.86,31073.0,155.4926,156.299,154.9875,156.2796,31073.0
2022-05-19 13:00:00,160.89,162.58,160.44,162.46,37115.0,156.3087,157.9506,155.8715,157.834,37115.0
2022-05-19 13:30:00,162.44,164.08,161.95,163.6,40271.0,157.8146,159.4079,157.3385,158.9416,40271.0
2022-05-19 14:00:00,163.58,164.02,162.4,162.66,30948.0,158.9221,159.3496,157.7757,158.0283,30948.0
2022-05-19 14:30:00,162.45,163.6,162.37,162.97,32292.0,157.8243,158.9416,157.7466,158.3295,32292.0
2022-05-19 15:00:00,162.95,163.53,160.99,161.19,43845.0,158.3101,158.8736,156.4059,156.6002,43845.0
2022-05-19 15:30:00,161.12,161.65,160.01,160.62,145241.0,156.5322,157.0471,155.4538,156.0464,145241.0
2022-05-20 09:30:00,162.35,163.57,161.12,161.6,71423.0,157.7272,158.9124,156.5322,156.9985,71423.0
2022-05-20 10:00:00,161.71,162.38,160.78,161.03,20903.0,157.1054,157.7563,156.2019,156.4447,20903.0
2022-05-20 10:30:00,160.87,160.87,158.25,158.44,66942.0,156.2893,156.2893,153.7439,153.9285,66942.0
2022-05-20 11:00:00,158.49,159.56,158.03,159.56,35592.0,153.9771,155.0166,153.5302,155.0166,35592.0
2022-05-20 11:30:00,159.53,160.61,159.53,160.2,46035.0,154.9875,156.0367,154.9875,155.6384,46035.0
2022-05-20 12:00:00,160.31,160.51,158.87,159.43,40665.0,155.7452,155.9396,154.3462,154.8903,40665.0
2022-05-20 12:30:00,159.46,160.49,159.05,160.18,32964.0,154.9194,155.9201,154.5211,155.6189,32964.0
2022-05-20 13:00:00,160.15,160.15,158.8,159.61,69650.0,155.5898,155.5898,154.2782,155.0652,69650.0
2022-05-20 13:30:00,159.68,161.42,159.36,161.42,48711.0,155.1332,156.8236,154.8223,156.8236,48711.0
2022-05-20 14:00:00,161.19,161.62,160.53,160.73,21970.0,156.6002,157.0179,155.959,156.1533,21970.0
2022-05-20 14:30:00,160.98,162.39,160.39,161.76,19998.0,156.3962,157.766,155.823,157.154,19998.0
2022-05-20 15:00:00,161.79,162.12,161.16,161.99,25273.0,157.1831,157.5037,156.571,157.3774,25273.0
2022-05-20 15:30:00,162.05,164.47,161.62,164.35,136408.0,157.4357,159.7868,157.0179,159.6702,136408.0
2022-05-23 09:30:00,165.35,167.36,164.75,166.11,23087.0,160.6417,162.5945,160.0588,161.3801,23087.0
2022-05-23 10:00:00,165.91,165.91,164.54,165.72,18847.0,161.1858,161.1858,159.8548,161.0012,18847.0
2022-05-23 10:30:00,165.84,167.02,164.53,164.7,27331.0,161.1178,162.2642,159.8451,160.0102,27331.0
2022-05-23 11:00:00,164.5,166.09,164.43,165.52,28393.0,159.8159,161.3607,159.7479,160.8069,28393.0
2022-05-23 11:30:00,165.41,166.47,165.4,166.19,12470.0,160.7,161.7298,160.6903,161.4578,12470.0
2022-05-23 12:00:00,166.0,166.65,165.67,165.72,8432.0,161.2732,161.9047,160.9526,161.0012,8432.0
2022-05-23 12:30:00,165.64,166.21,165.15,165.55,8670.0,160.9235,161.4772,160.4474,160.836,8670.0
2022-05-23 13:00:00,165.47,165.64,164.7,165.36,10832.0,160.7583,160.9235,160.0102,160.6514,10832.0
2022-05-23 13:30:00,165.34,166.29,165.3,166.07,16898.0,160.632,161.555,160.5932,161.3412,16898.0
2022-05-23 14:00:00,166.14,166.26,165.48,166.21,16270.0,161.4092,161.5258,160.768,161.4772,16270.0
2022-05-23 14:30:00,166.16,166.37,165.74,165.89,7232.0,161.4287,161.6327,161.0206,161.1664,7232.0
2022-05-23 15:00:00,165.93,166.49,165.76,165.85,16261.0,161.2052,161.7493,161.0401,161.1275,16261.0
2022-05-23 15:30:00,165.92,166.16,165.06,165.97,36930.0,161.1955,161.4287,160.36,161.2441,36930.0
2022-05-24 09:30:00,164.36,164.75,162.6,163.43,30588.0,159.6799,160.0588,157.97,158.7764,30588.0
2022-05-24 10:00:00,163.61,163.64,161.11,161.72,62217.0,158.9513,158.9804,156.5225,157.1151,62217.0
2022-05-24 10:30:00,161.64,161.93,160.16,160.25,89994.0,157.0374,157.3191,155.5995,155.687,89994.0
2022-05-24 11:00:00,160.38,161.37,160.01,160.91,53187.0,155.8133,156.7751,155.4538,156.3282,53187.0
2022-05-24 11:30:00,160.97,161.11,160.0,160.78,39565.0,156.3865,156.5225,155.4441,156.2019,39565.0
2022-05-24 12:00:00,160.73,162.11,160.64,161.17,28936.0,156.1533,157.494,156.0658,156.5808,28936.0
2022-05-24 12:30:00,161.21,161.32,160.11,160.33,16903.0,156.6196,156.7265,155.5509,155.7647,16903.0
2022-05-24 13:00:00,160.2,160.26,159.46,159.98,36004.0,155.6384,155.6967,154.9194,155.4246,36004.0
2022-05-24 13:30:00,159.96,160.96,159.7,160.76,29041.0,155.4052,156.3767,155.1526,156.1824,29041.0
2022-05-24 14:00:00,160.5,161.1,160.16,160.94,22102.0,155.9298,156.5128,155.5995,156.3573,22102.0
2022-05-24 14:30:00,160.94,161.31,160.07,160.66,20116.0,156.3573,156.7168,155.5121,156.0853,20116.0
2022-05-24 15:00:00,160.56,161.75,160.56,161.75,16104.0,155.9881,157.1442,155.9881,157.1442,16104.0
2022-05-24 15:30:00,161.88,162.75,161.49,161.94,108180.0,157.2705,158.1158,156.8916,157.3288,108180.0
2022-05-25 09:30:00,161.8,164.94,161.49,163.74,57275.0,157.1928,160.2434,156.8916,159.0776,57275.0
2022-05-25 10:00:00,163.83,165.44,163.56,165.32,42916.0,159.165,160.7292,158.9027,160.6126,42916.0
2022-05-25 10:30:00,165.25,167.02,165.23,166.65,19745.0,160.5446,162.2642,160.5252,161.9047,19745.0
2022-05-25 11:00:00,166.66,167.36,166.51,166.88,33008.0,161.9144,162.5945,161.7687,162.1282,33008.0
2022-05-25 11:30:00,166.75,167.04,165.69,165.69,33067.0,162.0019,162.2836,160.9721,160.9721,33067.0
2022-05-25 12:00:00,165.81,165.84,165.07,165.4,25215.0,161.0886,161.1178,160.3697,160.6903,25215.0
2022-05-25 12:30:00,165.61,165.85,165.2,165.56,15416.0,160.8943,161.1275,160.496,160.8458,15416.0
2022-05-25 13:00:00,165.47,166.29,165.44,166.1,14765.0,160.7583,161.555,160.7292,161.3704,14765.0
2022-05-25 13:30:00,166.09,166.56,165.9,166.28,24506.0,161.3607,161.8173,161.1761,161.5453,24506.0
2022-05-25 14:00:00,166.29,167.56,165.78,167.14,38205.0,161.555,162.7888,161.0595,162.3808,38205.0
2022-05-25 14:30:00,167.27,168.42,167.27,168.09,43733.0,162.5071,163.6243,162.5071,163.3037,43733.0
2022-05-25 15:00:00,168.06,168.61,167.33,167.41,35527.0,163.2746,163.8089,162.5654,162.6431,35527.0
2022-05-25 15:30:00,167.56,167.82,166.81,167.2,71917.0,162.7888,163.0414,162.0602,162.4391,71917.0
2022-05-26 09:30:00,168.64,173.44,168.15,172.36,58522.0,163.8381,168.5014,163.362,167.4521,58522.0
2022-05-26 10:00:00,172.19,172.49,170.93,171.32,43793.0,167.287,167.5784,166.0628,166.4417,43793.0
2022-05-26 10:30:00,171.38,171.5,170.06,170.55,33346.0,166.5,166.6166,165.2176,165.6937,33346.0
2022-05-26 11:00:00,170.8,171.87,170.42,171.82,25585.0,165.9365,166.9761,165.5674,166.9275,25585.0
2022-05-26 11:30:00,171.98,172.33,171.51,172.33,22158.0,167.0829,167.423,166.6263,167.423,22158.0
2022-05-26 12:00:00,172.27,172.55,171.9,172.08,10096.0,167.3647,167.6367,167.0052,167.1801,10096.0
2022-05-26 12:30:00,172.23,172.76,172.15,172.57,10645.0,167.3258,167.8407,167.2481,167.6561,10645.0
2022-05-26 13:00:00,172.79,172.96,172.32,172.41,10440.0,167.8699,168.035,167.4133,167.5007,10440.0
2022-05-26 13:30:00,172.28,172.62,172.17,172.47,10886.0,167.3744,167.7047,167.2675,167.559,10886.0
2022-05-26 14:00:00,172.53,172.66,171.82,172.27,12436.0,167.6173,167.7436,166.9275,167.3647,12436.0
2022-05-26 14:30:00,172.27,172.7,171.76,172.56,14622.0,167.3647,167.7824,166.8692,167.6464,14622.0
2022-05-26 15:00:00,172.56,172.68,172.22,172.67,36705.0,167.6464,167.763,167.3161,167.7533,36705.0
2022-05-26 15:30:00,172.68,173.92,172.27,173.18,167461.0,167.763,168.9677,167.3647,168.2488,167461.0
2022-05-27 09:30:00,173.66,175.52,173.66,174.64,15634.0,168.7151,170.5221,168.7151,169.6672,15634.0
2022-05-27 10:00:00,174.3,175.36,173.08,173.48,13217.0,169.3369,170.3667,168.1516,168.5402,13217.0
2022-05-27 10:30:00,173.44,173.44,171.98,172.34,19859.0,168.5014,168.5014,167.0829,167.4327,19859.0
2022-05-27 11:00:00,172.35,173.82,172.35,173.08,15648.0,167.4424,168.8706,167.4424,168.1516,15648.0
2022-05-27 11:30:00,173.25,173.92,173.03,173.64,6824.0,168.3168,168.9677,168.1031,168.6957,6824.0
2022-05-27 12:00:00,173.73,174.3,173.63,174.3,8809.0,168.7831,169.3369,168.686,169.3369,8809.0
2022-05-27 12:30:00,174.27,174.3,173.5,173.8,8496.0,169.3077,169.3369,168.5597,168.8511,8496.0
2022-05-27 13:00:00,173.79,174.3,173.71,174.09,7093.0,168.8414,169.3369,168.7637,169.1329,7093.0
2022-05-27 13:30:00,174.1,174.13,173.47,173.93,10121.0,169.1426,169.1717,168.5305,168.9774,10121.0
2022-05-27 14:00:00,173.89,174.26,173.63,173.91,14834.0,168.9386,169.298,168.686,168.958,14834.0
2022-05-27 14:30:00,173.91,174.17,173.73,174.03,7849.0,168.958,169.2106,168.7831,169.0746,7849.0
2022-05-27 15:00:00,174.13,174.32,173.98,174.17,11978.0,169.1717,169.3563,169.026,169.2106,11978.0
2022-05-27 15:30:00,174.09,174.89,173.75,174.87,73016.0,169.1329,169.9101,168.8025,169.8907,73016.0
2022-05-31 09:30:00,173.93,174.12,169.94,172.06,28827.0,168.9774,169.162,165.101,167.1607,28827.0
2022-05-31 10:00:00,172.14,173.11,171.35,172.48,16640.0,167.2384,168.1808,166.4709,167.5687,16640.0
2022-05-31 10:30:00,172.55,173.0,171.96,172.22,7855.0,167.6367,168.0739,167.0635,167.3161,7855.0
2022-05-31 11:00:00,172.22,172.62,171.59,172.46,11272.0,167.3161,167.7047,166.7041,167.5493,11272.0
2022-05-31 11:30:00,172.42,173.38,172.29,173.35,9401.0,167.5104,168.4431,167.3841,168.4139,9401.0
2022-05-31 12:00:00,173.36,173.41,172.38,173.21,10054.0,168.4237,168.4722,167.4716,168.2779,10054.0
2022-05-31 12:30:00,173.14,173.81,173.11,173.37,6290.0,168.2099,168.8608,168.1808,168.4334,6290.0
2022-05-31 13:00:00,173.35,173.46,172.69,172.8,11506.0,168.4139,168.5208,167.7727,167.8796,11506.0
2022-05-31 13:30:00,172.75,173.74,172.66,173.74,12726.0,167.831,168.7928,167.7436,168.7928,12726.0
2022-05-31 14:00:00,173.67,173.67,173.07,173.28,11111.0,168.7248,168.7248,168.1419,168.3459,11111.0
2022-05-31 14:30:00,173.15,173.31,172.07,172.24,18222.0,168.2196,168.3751,167.1704,167.3355,18222.0
2022-05-31 15:00:00,172.21,172.43,171.77,172.41,18561.0,167.3064,167.5201,166.8789,167.5007,18561.0
2022-05-31 15:30:00,172.43,173.54,171.75,172.64,122254.0,167.5201,168.5985,166.8595,167.7242,122254.0
2022-06-01 09:30:00,173.41,175.08,173.28,174.59,36740.0,168.4722,170.0947,168.3459,169.6186,36740.0
2022-06-01 10:00:00,174.37,174.82,174.09,174.22,107147.0,169.4049,169.8421,169.1329,169.2592,107147.0
2022-06-01 10:30:00,174.26,174.69,174.2,174.48,45906.0,169.298,169.7158,169.2397,169.5118,45906.0
2022-06-01 11:00:00,174.45,174.5,173.41,173.56,70397.0,169.4826,169.5312,168.4722,168.618,70397.0
2022-06-01 11:30:00,173.52,173.87,171.91,171.97,11647.0,168.5791,168.9191,167.0149,167.0732,11647.0
2022-06-01 12:00:00,171.87,172.86,171.65,172.55,9982.0,166.9761,167.9379,166.7623,167.6367,9982.0
2022-06-01 12:30:00,172.53,172.65,172.03,172.2,13583.0,167.6173,167.7339,167.1315,167.2967,13583.0
2022-06-01 13:00:00,172.19,173.67,172.03,173.67,63791.0,167.287,168.7248,167.1315,168.7248,63791.0
2022-06-01 13:30:00,173.7,173.79,172.98,173.16,11322.0,168.754,168.8414,168.0545,168.2293,11322.0
2022-06-01 14:00:00,173.26,174.36,173.26,174.25,16630.0,168.3265,169.3952,168.3265,169.2883,16630.0
2022-06-01 14:30:00,174.25,174.55,173.72,173.72,20302.0,169.2883,169.5798,168.7734,168.7734,20302.0
2022-06-01 15:00:00,173.73,174.02,173.24,173.49,16793.0,168.7831,169.0649,168.3071,168.55,16793.0
2022-06-01 15:30:00,173.46,174.06,172.81,172.91,65463.0,168.5208,169.1037,167.8893,167.9865,65463.0
2022-06-02 09:30:00,173.36,175.42,173.36,174.54,15542.0,168.4237,170.425,168.4237,169.5701,15542.0
2022-06-02 10:00:00,174.9,176.99,174.69,175.44,22077.0,169.9198,171.9503,169.7158,170.4444,22077.0
2022-06-02 10:30:00,175.7,175.93,175.02,175.44,13633.0,170.697,170.9205,170.0364,170.4444,13633.0
2022-06-02 11:00:00,175.36,176.06,175.26,175.76,9379.0,170.3667,171.0468,170.2696,170.7553,9379.0
2022-06-02 11:30:00,175.89,176.28,175.47,175.99,7188.0,170.8816,171.2605,170.4736,170.9788,7188.0
2022-06-02 12:00:00,176.04,176.5,175.91,176.4,10073.0,171.0273,171.4742,170.901,171.3771,10073.0
2022-06-02 12:30:00,176.42,176.74,176.28,176.62,12004.0,171.3965,171.7074,171.2605,171.5908,12004.0
2022-06-02 13:00:00,176.5,177.16,176.39,176.98,9348.0,171.4742,172.1155,171.3674,171.9406,9348.0
2022-06-02 13:30:00,177.02,177.54,176.9,177.39,14932.0,171.9794,172.4846,171.8629,172.3389,14932.0
2022-06-02 14:00:00,177.21,177.53,176.89,176.9,14021.0,172.164,172.4749,171.8531,171.8629,14021.0
2022-06-02 14:30:00,176.9,177.36,176.9,177.03,22331.0,171.8629,172.3098,171.8629,171.9892,22331.0
2022-06-02 15:00:00,176.94,177.6,176.82,177.39,33746.0,171.9017,172.5429,171.7851,172.3389,33746.0
2022-06-02 15:30:00,177.42,177.72,177.17,177.44,78467.0,172.368,172.6595,172.1252,172.3875,78467.0
2022-06-03 09:30:00,175.77,177.22,175.17,177.05,19099.0,170.765,172.1737,170.1821,172.0086,19099.0
2022-06-03 10:00:00,176.98,178.32,176.78,178.23,14500.0,171.9406,173.2424,171.7463,173.155,14500.0
2022-06-03 10:30:00,178.24,179.24,177.64,179.14,35480.0,173.1647,174.1362,172.5818,174.0391,35480.0
2022-06-03 11:00:00,179.12,179.4,178.05,178.23,23383.0,174.0196,174.2917,172.9801,173.155,23383.0
2022-06-03 11:30:00,178.15,179.43,178.0,179.36,22305.0,173.0773,174.3208,172.9315,174.2528,22305.0
2022-06-03 12:00:00,179.33,179.43,178.79,179.17,13940.0,174.2237,174.3208,173.699,174.0682,13940.0
2022-06-03 12:30:00,179.09,180.14,179.01,180.09,17284.0,173.9905,175.0106,173.9128,174.962,17284.0
2022-06-03 13:00:00,180.04,180.6,180.02,180.34,22452.0,174.9134,175.4575,174.894,175.2049,22452.0
2022-06-03 13:30:00,180.25,180.25,179.27,179.54,12924.0,175.1175,175.1175,174.1654,174.4277,12924.0
2022-06-03 14:00:00,179.53,180.32,179.39,180.32,13844.0,174.418,175.1855,174.282,175.1855,13844.0
2022-06-03 14:30:00,180.32,180.37,179.45,179.89,12782.0,175.1855,175.234,174.3402,174.7677,12782.0
2022-06-03 15:00:00,179.97,180.2,179.51,179.93,13953.0,174.8454,175.0689,174.3985,174.8066,13953.0
2022-06-03 15:30:00,179.89,180.09,179.01,179.38,53674.0,174.7677,174.962,173.9128,174.2722,53674.0
2022-06-06 09:30:00,179.59,180.37,178.6,179.88,29554.0,174.4763,175.234,173.5144,174.758,29554.0
2022-06-06 10:00:00,179.81,181.63,179.81,181.42,14817.0,174.69,176.4582,174.69,176.2541,14817.0
2022-06-06 10:30:00,181.35,181.69,180.95,181.58,6899.0,176.1861,176.5165,175.7975,176.4096,6899.0
2022-06-06 11:00:00,181.43,181.47,180.24,180.83,7332.0,176.2639,176.3027,175.1077,175.6809,7332.0
2022-06-06 11:30:00,180.9,181.56,180.73,181.42,5625.0,175.749,176.3902,175.5838,176.2541,5625.0
2022-06-06 12:00:00,181.23,181.24,180.75,180.91,6176.0,176.0696,176.0793,175.6032,175.7587,6176.0
2022-06-06 12:30:00,180.8,181.42,180.75,181.08,9167.0,175.6518,176.2541,175.6032,175.9238,9167.0
2022-06-06 13:00:00,181.14,181.52,180.94,181.04,8364.0,175.9821,176.3513,175.7878,175.885,8364.0
2022-06-06 13:30:00,181.05,181.45,180.9,181.28,25494.0,175.8947,176.2833,175.749,176.1181,25494.0
2022-06-06 14:00:00,181.24,181.24,179.8,180.09,17058.0,176.0793,176.0793,174.6803,174.962,17058.0
2022-06-06 14:30:00,179.95,180.51,179.94,180.39,11899.0,174.826,175.3701,174.8163,175.2535,11899.0
2022-06-06 15:00:00,180.34,180.66,180.18,180.44,14085.0,175.2049,175.5158,175.0495,175.3021,14085.0
2022-06-06 15:30:00,180.4,181.24,180.39,181.05,85904.0,175.2632,176.0793,175.2535,175.8947,85904.0
2022-06-07 09:30:00,178.26,178.26,175.12,177.66,50989.0,173.1841,173.1841,170.1335,172.6012,50989.0
2022-06-07 10:00:00,177.62,177.93,176.57,177.46,14782.0,172.5624,172.8635,171.5423,172.4069,14782.0
2022-06-07 10:30:00,177.53,180.0,177.53,179.46,18322.0,172.4749,174.8746,172.4749,174.35,18322.0
2022-06-07 11:00:00,179.56,179.82,178.11,178.3,14780.0,174.4471,174.6997,173.0384,173.223,14780.0
2022-06-07 11:30:00,178.19,178.51,177.32,177.49,22633.0,173.1161,173.427,172.2709,172.4361,22633.0
2022-06-07 12:00:00,177.76,178.23,177.57,178.05,12506.0,172.6984,173.155,172.5138,172.9801,12506.0
2022-06-07 12:30:00,177.97,178.42,177.97,178.15,16092.0,172.9024,173.3396,172.9024,173.0773,16092.0
2022-06-07 13:00:00,178.2,178.8,178.01,178.45,16944.0,173.1258,173.7088,172.9412,173.3687,16944.0
2022-06-07 13:30:00,178.43,178.43,176.79,176.89,35210.0,173.3493,173.3493,171.756,171.8531,35210.0
2022-06-07 14:00:00,176.76,177.98,176.66,177.69,18850.0,171.7268,172.9121,171.6297,172.6304,18850.0
2022-06-07 14:30:00,177.71,177.77,176.65,177.07,12854.0,172.6498,172.7081,171.62,172.028,12854.0
2022-06-07 15:00:00,176.98,177.6,176.98,177.6,17633.0,171.9406,172.5429,171.9406,172.5429,17633.0
2022-06-07 15:30:00,177.56,177.8,176.46,176.53,126855.0,172.5041,172.7372,171.4354,171.5034,126855.0
2022-06-08 09:30:00,175.15,175.25,172.7,173.52,54741.0,170.1627,170.2598,167.7824,168.5791,54741.0
2022-06-08 10:00:00,173.62,174.13,171.7,172.27,35191.0,168.6763,169.1717,166.8109,167.3647,35191.0
2022-06-08 10:30:00,172.31,172.38,171.17,171.9,68029.0,167.4036,167.4716,166.296,167.0052,68029.0
2022-06-08 11:00:00,171.99,173.17,171.72,173.11,19741.0,167.0927,168.2391,166.8304,168.1808,19741.0
2022-06-08 11:30:00,173.04,173.15,171.86,171.94,12709.0,168.1128,168.2196,166.9664,167.0441,12709.0
2022-06-08 12:00:00,172.02,172.17,169.89,170.0,47998.0,167.1218,167.2675,165.0525,165.1593,47998.0
2022-06-08 12:30:00,169.92,170.3,169.54,169.64,24977.0,165.0816,165.4508,164.7124,164.8096,24977.0
2022-06-08 13:00:00,169.56,169.58,168.76,168.76,13545.0,164.7319,164.7513,163.9546,163.9546,13545.0
2022-06-08 13:30:00,168.62,168.62,167.58,167.65,38204.0,163.8186,163.8186,162.8082,162.8762,38204.0
2022-06-08 14:00:00,167.57,168.11,167.34,167.73,30851.0,162.7985,163.3231,162.5751,162.954,30851.0
2022-06-08 14:30:00,167.87,168.06,167.34,167.5,14420.0,163.09,163.2746,162.5751,162.7305,14420.0
2022-06-08 15:00:00,167.44,169.68,167.39,169.67,57683.0,162.6722,164.8484,162.6236,164.8387,57683.0
2022-06-08 15:30:00,169.68,170.13,168.72,168.8,213115.0,164.8484,165.2856,163.9158,163.9935,213115.0
2022-06-09 09:30:00,167.95,170.09,167.75,169.61,28691.0,163.1677,165.2468,162.9734,164.7804,28691.0
2022-06-09 10:00:00,169.7,169.82,167.82,167.89,16401.0,164.8679,164.9845,163.0414,163.1094,16401.0
2022-06-09 10:30:00,168.07,168.3,166.75,167.16,34242.0,163.2843,163.5077,162.0019,162.4002,34242.0
2022-06-09 11:00:00,167.18,167.41,166.66,166.75,44313.0,162.4196,162.6431,161.9144,162.0019,44313.0
2022-06-09 11:30:00,166.7,167.12,166.32,166.66,42243.0,161.9533,162.3613,161.5841,161.9144,42243.0
2022-06-09 12:00:00,166.56,167.1,166.34,167.02,30904.0,161.8173,162.3419,161.6035,162.2642,30904.0
2022-06-09 12:30:00,167.14,167.85,167.03,167.83,32283.0,162.3808,163.0705,162.2739,163.0511,32283.0
2022-06-09 13:00:00,167.86,168.6,167.48,167.5,23182.0,163.0803,163.7992,162.7111,162.7305,23182.0
2022-06-09 13:30:00,167.51,167.72,166.96,167.71,22152.0,162.7402,162.9442,162.2059,162.9345,22152.0
2022-06-09 14:00:00,167.62,168.32,167.5,168.25,15157.0,162.8471,163.5272,162.7305,163.4592,15157.0
2022-06-09 14:30:00,168.18,168.18,166.11,166.65,32019.0,163.3912,163.3912,161.3801,161.9047,32019.0
2022-06-09 15:00:00,166.61,167.29,166.43,167.07,29559.0,161.8659,162.5265,161.691,162.3128,29559.0
2022-06-09 15:30:00,167.02,167.48,166.02,166.06,89029.0,162.2642,162.7111,161.2927,161.3315,89029.0
2022-06-10 09:30:00,164.02,165.33,162.26,164.19,95608.0,159.3496,160.6223,157.6397,159.5148,95608.0
2022-06-10 10:00:00,164.34,164.34,163.17,163.28,14756.0,159.6605,159.6605,158.5238,158.6307,14756.0
2022-06-10 10:30:00,163.38,166.66,163.38,165.43,46056.0,158.7278,161.9144,158.7278,160.7195,46056.0
2022-06-10 11:00:00,165.2,165.54,164.04,164.24,23703.0,160.496,160.8263,159.369,159.5633,23703.0
2022-06-10 11:30:00,164.25,164.77,164.12,164.71,18825.0,159.5731,160.0782,159.4468,160.02,18825.0
2022-06-10 12:00:00,164.91,165.21,163.64,163.92,20814.0,160.2143,160.5057,158.9804,159.2525,20814.0
2022-06-10 12:30:00,163.87,164.25,163.59,164.19,17114.0,159.2039,159.5731,158.9318,159.5148,17114.0
2022-06-10 13:00:00,164.32,165.55,164.07,165.38,9825.0,159.6411,160.836,159.3982,160.6709,9825.0
2022-06-10 13:30:00,165.34,166.2,165.13,165.58,18307.0,160.632,161.4675,160.428,160.8652,18307.0
2022-06-10 14:00:00,165.41,165.53,164.71,164.81,13989.0,160.7,160.8166,160.02,160.1171,13989.0
2022-06-10 14:30:00,164.81,165.27,164.51,165.2,17474.0,160.1171,160.564,159.8257,160.496,17474.0
2022-06-10 15:00:00,165.15,165.37,164.37,165.11,26396.0,160.4474,160.6612,159.6896,160.4086,26396.0
2022-06-10 15:30:00,165.07,165.15,163.69,163.76,73351.0,160.3697,160.4474,159.029,159.097,73351.0
2022-06-13 09:30:00,160.3,162.6,160.3,161.53,25809.0,155.7355,157.97,155.7355,156.9305,25809.0
2022-06-13 10:00:00,161.72,162.42,160.52,160.65,25682.0,157.1151,157.7952,155.9493,156.0756,25682.0
2022-06-13 10:30:00,160.72,160.74,159.16,159.39,29869.0,156.1436,156.163,154.628,154.8514,29869.0
2022-06-13 11:00:00,159.44,159.56,158.45,158.82,45280.0,154.9,155.0166,153.9382,154.2977,45280.0
2022-06-13 11:30:00,158.73,159.5,158.31,159.18,17773.0,154.2102,154.9583,153.8022,154.6474,17773.0
2022-06-13 12:00:00,159.15,160.13,159.07,160.03,12963.0,154.6183,155.5704,154.5406,155.4732,12963.0
2022-06-13 12:30:00,159.88,160.89,159.88,160.49,9656.0,155.3275,156.3087,155.3275,155.9201,9656.0
2022-06-13 13:00:00,160.42,161.14,160.11,160.98,15837.0,155.8521,156.5516,155.5509,156.3962,15837.0
2022-06-13 13:30:00,161.17,162.54,160.67,162.46,16665.0,156.5808,157.9117,156.095,157.834,16665.0
2022-06-13 14:00:00,162.35,162.35,161.63,161.95,14803.0,157.7272,157.7272,157.0277,157.3385,14803.0
2022-06-13 14:30:00,161.85,162.5,161.3,161.54,18729.0,157.2414,157.8729,156.7071,156.9402,18729.0
2022-06-13 15:00:00,161.39,162.3,161.05,161.11,25893.0,156.7945,157.6786,156.4642,156.5225,25893.0
2022-06-13 15:30:00,161.03,161.08,159.76,160.45,97021.0,156.4447,156.4933,155.2109,155.8813,97021.0
2022-06-14 09:30:00,161.68,164.38,161.68,163.03,54539.0,157.0762,159.6994,157.0762,158.3878,54539.0
2022-06-14 10:00:00,163.09,163.46,160.34,160.39,17541.0,158.4461,158.8056,155.7744,155.823,17541.0
2022-06-14 10:30:00,160.43,160.99,159.76,160.05,32619.0,155.8618,156.4059,155.2109,155.4926,32619.0
2022-06-14 11:00:00,160.03,160.31,159.42,159.78,17440.0,155.4732,155.7452,154.8806,155.2303,17440.0
2022-06-14 11:30:00,159.78,161.09,159.68,161.09,12197.0,155.2303,156.503,155.1332,156.503,12197.0
2022-06-14 12:00:00,160.79,160.89,160.06,160.48,8253.0,156.2116,156.3087,155.5024,155.9104,8253.0
2022-06-14 12:30:00,160.58,161.1,160.32,160.85,9716.0,156.0076,156.5128,155.755,156.2699,9716.0
2022-06-14 13:00:00,161.03,162.04,160.75,161.65,12330.0,156.4447,157.426,156.1727,157.0471,12330.0
2022-06-14 13:30:00,161.34,161.55,160.51,161.15,15230.0,156.7459,156.9499,155.9396,156.5613,15230.0
2022-06-14 14:00:00,161.38,161.92,161.14,161.89,12368.0,156.7848,157.3094,156.5516,157.2803,12368.0
2022-06-14 14:30:00,161.9,162.38,160.63,160.83,19587.0,157.29,157.7563,156.0561,156.2504,19587.0
2022-06-14 15:00:00,160.98,160.98,160.11,160.62,25761.0,156.3962,156.3962,155.5509,156.0464,25761.0
2022-06-14 15:30:00,160.47,161.63,160.47,161.53,67342.0,155.9007,157.0277,155.9007,156.9305,67342.0
2022-06-15 09:30:00,162.72,164.76,162.33,164.13,22183.0,158.0866,160.0685,157.7077,159.4565,22183.0
2022-06-15 10:00:00,163.7,164.82,163.42,164.27,39942.0,159.0387,160.1268,158.7667,159.5925,39942.0
2022-06-15 10:30:00,164.38,164.64,163.57,163.9,9930.0,159.6994,159.952,158.9124,159.233,9930.0
2022-06-15 11:00:00,163.85,164.77,163.63,164.2,44107.0,159.1844,160.0782,158.9707,159.5245,44107.0
2022-06-15 11:30:00,164.26,164.31,163.23,163.77,16045.0,159.5828,159.6313,158.5821,159.1067,16045.0
2022-06-15 12:00:00,163.7,163.76,163.22,163.61,2845.0,159.0387,159.097,158.5724,158.9513,2845.0
2022-06-15 12:30:00,163.6,163.6,161.72,161.72,6372.0,158.9416,158.9416,157.1151,157.1151,6372.0
2022-06-15 13:00:00,161.82,162.37,161.82,162.23,7107.0,157.2122,157.7466,157.2122,157.6106,7107.0
2022-06-15 13:30:00,162.26,162.46,161.54,162.14,10956.0,157.6397,157.834,156.9402,157.5231,10956.0
2022-06-15 14:00:00,162.16,162.95,160.8,161.18,8749.0,157.5426,158.3101,156.2213,156.5905,8749.0
2022-06-15 14:30:00,161.25,163.76,160.0,161.62,22660.0,156.6585,159.097,155.4441,157.0179,22660.0
2022-06-15 15:00:00,162.11,163.27,161.44,163.26,13732.0,157.494,158.621,156.8431,158.6112,13732.0
2022-06-15 15:30:00,163.11,163.75,160.86,161.6,115735.0,158.4655,159.0873,156.2796,156.9985,115735.0
2022-06-16 09:30:00,158.39,158.76,156.51,157.89,36343.0,153.8799,154.2394,152.0534,153.3942,36343.0
2022-06-16 10:00:00,157.8,158.02,156.82,157.5,34222.0,153.3067,153.5205,152.3546,153.0153,34222.0
2022-06-16 10:30:00,157.41,158.24,156.95,157.34,24552.0,152.9278,153.7342,152.4809,152.8598,24552.0
2022-06-16 11:00:00,157.34,158.39,157.03,158.09,23453.0,152.8598,153.8799,152.5586,153.5885,23453.0
2022-06-16 11:30:00,157.97,157.97,156.34,156.91,13988.0,153.4719,153.4719,151.8883,152.4421,13988.0
2022-06-16 12:00:00,156.91,157.17,156.05,156.56,17185.0,152.4421,152.6947,151.6065,152.102,17185.0
2022-06-16 12:30:00,156.31,156.84,155.77,156.43,16457.0,151.8591,152.3741,151.3345,151.9757,16457.0
2022-06-16 13:00:00,156.4,156.91,155.92,156.69,16915.0,151.9466,152.4421,151.4802,152.2283,16915.0
2022-06-16 13:30:00,156.53,156.68,155.7,155.86,30335.0,152.0729,152.2186,151.2665,151.422,30335.0
2022-06-16 14:00:00,155.88,157.12,155.71,156.86,18459.0,151.4414,152.6461,151.2762,152.3935,18459.0
2022-06-16 14:30:00,156.73,157.2,156.09,156.36,8811.0,152.2672,152.7238,151.6454,151.9077,8811.0
2022-06-16 15:00:00,156.35,156.92,155.79,156.15,35158.0,151.898,152.4518,151.354,151.7037,35158.0
2022-06-16 15:30:00,156.15,156.68,155.37,156.67,95666.0,151.7037,152.2186,150.9459,152.2089,95666.0
2022-06-17 09:30:00,157.58,158.13,156.37,157.31,95528.0,153.093,153.6273,151.9174,152.8307,95528.0
2022-06-17 10:00:00,157.72,157.94,156.25,156.4,11167.0,153.229,153.4427,151.8009,151.9466,11167.0
2022-06-17 10:30:00,156.33,156.45,155.32,155.92,11666.0,151.8786,151.9952,150.8973,151.4802,11666.0
2022-06-17 11:00:00,155.91,157.32,155.82,156.94,8693.0,151.4705,152.8404,151.3831,152.4712,8693.0
2022-06-17 11:30:00,157.1,157.1,155.43,155.75,19531.0,152.6266,152.6266,151.0042,151.3151,19531.0
2022-06-17 12:00:00,155.66,155.66,154.02,154.06,55257.0,151.2277,151.2277,149.6344,149.6732,55257.0
2022-06-17 12:30:00,154.05,154.76,153.92,154.52,20242.0,149.6635,150.3533,149.5372,150.1201,20242.0
2022-06-17 13:00:00,154.67,156.31,154.49,155.31,13310.0,150.2658,151.8591,150.091,150.8876,13310.0
2022-06-17 13:30:00,155.34,155.49,154.65,154.93,13292.0,150.9168,151.0625,150.2464,150.5184,13292.0
2022-06-17 14:00:00,155.18,155.71,154.85,155.36,10588.0,150.7613,151.2762,150.4407,150.9362,10588.0
2022-06-17 14:30:00,155.27,156.11,155.15,156.08,12627.0,150.8488,151.6648,150.7322,151.6357,12627.0
2022-06-17 15:00:00,156.1,156.37,154.85,156.01,26338.0,151.6551,151.9174,150.4407,151.5677,26338.0
2022-06-17 15:30:00,155.96,156.06,154.4,154.89,119547.0,151.5191,151.6163,150.0035,150.4796,119547.0
2022-06-21 09:30:00,157.3,158.33,156.16,157.94,24411.0,152.821,153.8216,151.7134,153.4427,24411.0
2022-06-21 10:00:00,158.07,159.05,157.96,158.44,20889.0,153.569,154.5211,153.4622,153.9285,20889.0
2022-06-21 10:30:00,158.35,158.96,158.35,158.81,12389.0,153.8411,154.4337,153.8411,154.288,12389.0
2022-06-21 11:00:00,158.77,158.96,157.95,158.46,12834.0,154.2491,154.4337,153.4524,153.9479,12834.0
2022-06-21 11:30:00,158.52,159.6,158.49,159.26,23642.0,154.0062,155.0555,153.9771,154.7251,23642.0
2022-06-21 12:00:00,159.22,160.61,159.22,160.55,41803.0,154.6863,156.0367,154.6863,155.9784,41803.0
2022-06-21 12:30:00,160.52,160.66,160.13,160.41,21471.0,155.9493,156.0853,155.5704,155.8424,21471.0
2022-06-21 13:00:00,160.41,160.41,159.7,159.75,8282.0,155.8424,155.8424,155.1526,155.2012,8282.0
2022-06-21 13:30:00,159.74,160.02,158.92,159.08,16855.0,155.1915,155.4635,154.3948,154.5503,16855.0
2022-06-21 14:00:00,159.18,159.34,158.75,158.91,11654.0,154.6474,154.8029,154.2297,154.3851,11654.0
2022-06-21 14:30:00,158.95,159.14,158.53,159.05,11014.0,154.424,154.6086,154.0159,154.5211,11014.0
2022-06-21 15:00:00,159.15,159.7,159.15,159.46,8583.0,154.6183,155.1526,154.6183,154.9194,8583.0
2022-06-21 15:30:00,159.51,159.79,158.6,158.82,48388.0,154.968,155.2401,154.0839,154.2977,48388.0
2022-06-22 09:30:00,157.42,157.98,155.52,155.63,19181.0,152.9375,153.4816,151.0916,151.1985,19181.0
2022-06-22 10:00:00,155.5,156.82,155.05,156.68,27818.0,151.0722,152.3546,150.635,152.2186,27818.0
2022-06-22 10:30:00,156.86,156.86,155.14,155.17,35707.0,152.3935,152.3935,150.7225,150.7516,35707.0
2022-06-22 11:00:00,155.0,155.38,154.2,155.23,23891.0,150.5864,150.9556,149.8092,150.8099,23891.0
2022-06-22 11:30:00,155.34,156.23,155.04,155.04,11976.0,150.9168,151.7814,150.6253,150.6253,11976.0
2022-06-22 12:00:00,155.16,155.24,154.71,155.13,16252.0,150.7419,150.8196,150.3047,150.7127,16252.0
2022-06-22 12:30:00,154.99,155.83,154.99,155.83,6774.0,150.5767,151.3928,150.5767,151.3928,6774.0
2022-06-22 13:00:00,155.64,156.22,155.33,156.17,10928.0,151.2082,151.7717,150.907,151.7231,10928.0
2022-06-22 13:30:00,156.04,156.51,155.72,156.07,9175.0,151.5968,152.0534,151.2859,151.626,9175.0
2022-06-22 14:00:00,155.93,156.54,155.81,156.02,8769.0,151.49,152.0826,151.3734,151.5774,8769.0
2022-06-22 14:30:00,156.18,156.57,156.07,156.33,11813.0,151.7328,152.1117,151.626,151.8786,11813.0
2022-06-22 15:00:00,156.33,156.52,155.83,156.02,15365.0,151.8786,152.0632,151.3928,151.5774,15365.0
2022-06-22 15:30:00,155.96,156.25,155.02,155.5,65810.0,151.5191,151.8009,150.6059,151.0722,65810.0
2022-06-23 09:30:00,156.55,156.96,155.29,156.19,22790.0,152.0923,152.4906,150.8682,151.7426,22790.0
2022-06-23 10:00:00,156.33,156.5,155.08,156.04,10093.0,151.8786,152.0437,150.6642,151.5968,10093.0
2022-06-23 10:30:00,156.2,156.73,155.83,156.61,10776.0,151.7523,152.2672,151.3928,152.1506,10776.0
2022-06-23 11:00:00,156.5,157.68,156.32,157.38,23799.0,152.0437,153.1901,151.8689,152.8987,23799.0
2022-06-23 11:30:00,157.4,157.55,156.54,157.06,16348.0,152.9181,153.0638,152.0826,152.5878,16348.0
2022-06-23 12:00:00,157.02,157.56,156.57,156.99,17931.0,152.5489,153.0736,152.1117,152.5198,17931.0
2022-06-23 12:30:00,157.1,157.1,155.76,156.25,14304.0,152.6266,152.6266,151.3248,151.8009,14304.0
2022-06-23 13:00:00,156.25,157.2,156.01,156.81,19591.0,151.8009,152.7238,151.5677,152.3449,19591.0
2022-06-23 13:30:00,156.82,157.75,156.81,157.74,12860.0,152.3546,153.2581,152.3449,153.2484,12860.0
2022-06-23 14:00:00,157.66,157.77,156.75,156.93,14724.0,153.1707,153.2776,152.2866,152.4615,14724.0
2022-06-23 14:30:00,156.97,157.64,156.97,157.5,10784.0,152.5004,153.1513,152.5004,153.0153,10784.0
2022-06-23 15:00:00,157.45,157.73,157.38,157.53,21007.0,152.9667,153.2387,152.8987,153.0444,21007.0
2022-06-23 15:30:00,157.58,157.95,157.35,157.5,114261.0,153.093,153.4524,152.8695,153.0153,114261.0
2022-06-24 09:30:00,158.43,163.7,158.09,163.7,131298.0,153.9188,159.0387,153.5885,159.0387,131298.0
2022-06-24 10:00:00,163.76,164.71,163.16,163.26,61043.0,159.097,160.02,158.5141,158.6112,61043.0
2022-06-24 10:30:00,163.65,164.41,163.45,164.13,25772.0,158.9901,159.7285,158.7958,159.4565,25772.0
2022-06-24 11:00:00,164.06,164.59,163.45,163.94,23706.0,159.3885,159.9034,158.7958,159.2719,23706.0
2022-06-24 11:30:00,164.07,164.07,163.62,163.99,8963.0,159.3982,159.3982,158.961,159.3205,8963.0
2022-06-24 12:00:00,164.09,164.09,163.02,163.02,11445.0,159.4176,159.4176,158.3781,158.3781,11445.0
2022-06-24 12:30:00,163.13,163.36,162.89,163.14,8062.0,158.4849,158.7084,158.2518,158.4947,8062.0
2022-06-24 13:00:00,163.26,163.41,162.87,162.87,8901.0,158.6112,158.757,158.2324,158.2324,8901.0
2022-06-24 13:30:00,162.87,163.13,162.66,162.73,6046.0,158.2324,158.4849,158.0283,158.0963,6046.0
2022-06-24 14:00:00,162.84,162.84,161.95,162.11,7682.0,158.2032,158.2032,157.3385,157.494,7682.0
2022-06-24 14:30:00,162.19,162.38,162.1,162.3,7935.0,157.5717,157.7563,157.4843,157.6786,7935.0
2022-06-24 15:00:00,162.34,162.4,161.97,161.99,16242.0,157.7174,157.7757,157.358,157.3774,16242.0
2022-06-24 15:30:00,161.96,162.53,161.32,162.11,137743.0,157.3483,157.902,156.7265,157.494,137743.0
2022-06-27 09:30:00,163.12,163.28,161.43,163.28,24416.0,158.4752,158.6307,156.8334,158.6307,24416.0
2022-06-27 10:00:00,163.5,164.03,162.56,163.32,24450.0,158.8444,159.3593,157.9312,158.6695,24450.0
2022-06-27 10:30:00,163.53,164.38,163.31,164.14,22190.0,158.8736,159.6994,158.6598,159.4662,22190.0
2022-06-27 11:00:00,164.11,164.63,163.98,164.22,20698.0,159.437,159.9422,159.3107,159.5439,20698.0
2022-06-27 11:30:00,164.15,164.17,163.52,163.59,10090.0,159.4759,159.4953,158.8638,158.9318,10090.0
2022-06-27 12:00:00,163.76,163.91,163.08,163.09,10869.0,159.097,159.2427,158.4364,158.4461,10869.0
2022-06-27 12:30:00,163.12,163.27,162.74,163.12,6800.0,158.4752,158.621,158.1061,158.4752,6800.0
2022-06-27 13:00:00,163.2,163.23,162.45,162.45,8409.0,158.553,158.5821,157.8243,157.8243,8409.0
2022-06-27 13:30:00,162.45,162.54,162.0,162.28,12402.0,157.8243,157.9117,157.3871,157.6592,12402.0
2022-06-27 14:00:00,162.19,162.91,162.08,162.86,9769.0,157.5717,158.2712,157.4648,158.2226,9769.0
2022-06-27 14:30:00,162.91,163.15,162.36,162.41,15691.0,158.2712,158.5044,157.7369,157.7854,15691.0
2022-06-27 15:00:00,162.36,162.48,161.97,162.17,15925.0,157.7369,157.8535,157.358,157.5523,15925.0
2022-06-27 15:30:00,162.13,162.47,161.67,162.22,58289.0,157.5134,157.8437,157.0665,157.6009,58289.0
2022-06-28 09:30:00,161.72,164.38,161.72,162.23,22931.0,157.1151,159.6994,157.1151,157.6106,22931.0
2022-06-28 10:00:00,162.45,162.64,160.35,160.8,9385.0,157.8243,158.0089,155.7841,156.2213,9385.0
2022-06-28 10:30:00,160.58,160.59,159.19,160.41,20529.0,156.0076,156.0173,154.6571,155.8424,20529.0
2022-06-28 11:00:00,160.15,160.17,159.54,159.55,13153.0,155.5898,155.6092,154.9972,155.0069,13153.0
2022-06-28 11:30:00,159.5,159.88,158.87,158.96,8081.0,154.9583,155.3275,154.3462,154.4337,8081.0
2022-06-28 12:00:00,159.15,159.15,158.21,159.0,21489.0,154.6183,154.6183,153.705,154.4725,21489.0
2022-06-28 12:30:00,159.08,159.73,158.72,159.58,5184.0,154.5503,155.1818,154.2005,155.036,5184.0
2022-06-28 13:00:00,159.49,159.49,158.42,159.17,5347.0,154.9486,154.9486,153.9091,154.6377,5347.0
2022-06-28 13:30:00,159.03,159.22,158.87,158.89,6300.0,154.5017,154.6863,154.3462,154.3657,6300.0
2022-06-28 14:00:00,158.86,159.08,157.87,158.06,12467.0,154.3365,154.5503,153.3747,153.5593,12467.0
2022-06-28 14:30:00,158.06,158.36,157.82,158.26,11308.0,153.5593,153.8508,153.3261,153.7536,11308.0
2022-06-28 15:00:00,158.17,158.29,157.8,158.01,12020.0,153.6662,153.7828,153.3067,153.5107,12020.0
2022-06-28 15:30:00,158.09,158.27,157.32,157.65,49048.0,153.5885,153.7633,152.8404,153.161,49048.0
2022-06-29 09:30:00,157.86,157.86,154.52,155.01,21926.0,153.365,153.365,150.1201,150.5962,21926.0
2022-06-29 10:00:00,155.14,156.81,155.05,156.55,12371.0,150.7225,152.3449,150.635,152.0923,12371.0
2022-06-29 10:30:00,156.53,157.42,156.42,156.86,10606.0,152.0729,152.9375,151.966,152.3935,10606.0
2022-06-29 11:00:00,156.71,157.26,156.35,157.07,12838.0,152.2478,152.7821,151.898,152.5975,12838.0
2022-06-29 11:30:00,157.0,157.43,156.99,157.06,8078.0,152.5295,152.9473,152.5198,152.5878,8078.0
2022-06-29 12:00:00,157.16,157.34,156.53,156.69,12958.0,152.6849,152.8598,152.0729,152.2283,12958.0
2022-06-29 12:30:00,156.75,157.15,156.53,157.01,6360.0,152.2866,152.6752,152.0729,152.5392,6360.0
2022-06-29 13:00:00,156.9,157.14,156.6,157.14,6345.0,152.4323,152.6655,152.1409,152.6655,6345.0
2022-06-29 13:30:00,157.22,157.69,156.92,157.64,8380.0,152.7432,153.1998,152.4518,153.1513,8380.0
2022-06-29 14:00:00,157.67,158.63,157.67,158.15,23810.0,153.1804,154.1131,153.1804,153.6468,23810.0
2022-06-29 14:30:00,158.26,158.27,157.5,157.5,3777.0,153.7536,153.7633,153.0153,153.0153,3777.0
2022-06-29 15:00:00,157.46,157.81,157.28,157.74,9771.0,152.9764,153.3164,152.8015,153.2484,9771.0
2022-06-29 15:30:00,157.78,157.78,156.84,157.22,46491.0,153.2873,153.2873,152.3741,152.7432,46491.0
2022-06-30 09:30:00,156.39,156.39,154.03,154.83,25998.0,151.9369,151.9369,149.6441,150.4213,25998.0
2022-06-30 10:00:00,154.73,156.4,154.4,156.24,12721.0,150.3241,151.9466,150.0035,151.7911,12721.0
2022-06-30 10:30:00,156.32,157.27,156.32,157.27,10176.0,151.8689,152.7918,151.8689,152.7918,10176.0
2022-06-30 11:00:00,157.16,157.82,156.87,157.27,18216.0,152.6849,153.3261,152.4032,152.7918,18216.0
2022-06-30 11:30:00,157.27,157.86,156.93,157.84,22796.0,152.7918,153.365,152.4615,153.3456,22796.0
2022-06-30 12:00:00,157.83,158.32,157.13,158.13,11610.0,153.3359,153.8119,152.6558,153.6273,11610.0
2022-06-30 12:30:00,158.29,158.33,157.77,157.89,8441.0,153.7828,153.8216,153.2776,153.3942,8441.0
2022-06-30 13:00:00,158.11,158.39,157.2,157.71,8951.0,153.6079,153.8799,152.7238,153.2193,8951.0
2022-06-30 13:30:00,157.76,158.02,157.43,157.58,15613.0,153.2679,153.5205,152.9473,153.093,15613.0
2022-06-30 14:00:00,157.62,157.83,157.25,157.58,21120.0,153.1318,153.3359,152.7724,153.093,21120.0
2022-06-30 14:30:00,157.67,157.92,157.08,157.18,12421.0,153.1804,153.4233,152.6072,152.7044,12421.0
2022-06-30 15:00:00,157.13,157.68,156.37,157.67,24403.0,152.6558,153.1901,151.9174,153.1804,24403.0
2022-06-30 15:30:00,157.66,157.77,156.75,157.57,84525.0,153.1707,153.2776,152.2866,153.0833,84525.0
2022-07-01 09:30:00,157.39,160.02,156.07,159.58,14588.0,152.9084,155.4635,151.626,155.036,14588.0
2022-07-01 10:00:00,159.59,160.0,157.53,158.08,13513.0,155.0457,155.4441,153.0444,153.5787,13513.0
2022-07-01 10:30:00,157.9,158.39,156.7,158.0,32308.0,153.4039,153.8799,152.238,153.501,32308.0
2022-07-01 11:00:00,157.93,159.18,157.74,158.5,22419.0,153.433,154.6474,153.2484,153.9868,22419.0
2022-07-01 11:30:00,158.5,158.75,157.4,157.92,13723.0,153.9868,154.2297,152.9181,153.4233,13723.0
2022-07-01 12:00:00,157.89,158.54,157.46,158.37,10031.0,153.3942,154.0256,152.9764,153.8605,10031.0
2022-07-01 12:30:00,158.25,158.61,157.72,157.73,9938.0,153.7439,154.0937,153.229,153.2387,9938.0
2022-07-01 13:00:00,157.67,158.26,157.62,157.93,17645.0,153.1804,153.7536,153.1318,153.433,17645.0
2022-07-01 13:30:00,158.0,158.7,157.69,158.7,12994.0,153.501,154.1811,153.1998,154.1811,12994.0
2022-07-01 14:00:00,158.74,158.94,158.0,158.84,16627.0,154.22,154.4143,153.501,154.3171,16627.0
2022-07-01 14:30:00,158.89,159.42,158.8,159.15,16791.0,154.3657,154.8806,154.2782,154.6183,16791.0
2022-07-01 15:00:00,159.34,159.6,158.71,159.36,32533.0,154.8029,155.0555,154.1908,154.8223,32533.0
2022-07-01 15:30:00,159.39,160.17,159.35,159.74,90013.0,154.8514,155.6092,154.8126,155.1915,90013.0
2022-07-05 09:30:00,158.72,159.21,157.15,157.35,25798.0,154.2005,154.6766,152.6752,152.8695,25798.0
2022-07-05 10:00:00,157.15,158.15,156.81,158.15,16035.0,152.6752,153.6468,152.3449,153.6468,16035.0
2022-07-05 10:30:00,158.18,159.14,157.79,158.62,42265.0,153.6759,154.6086,153.297,154.1034,42265.0
2022-07-05 11:00:00,158.6,158.87,157.69,158.52,30868.0,154.0839,154.3462,153.1998,154.0062,30868.0
2022-07-05 11:30:00,158.4,158.65,157.77,157.84,17737.0,153.8896,154.1325,153.2776,153.3456,17737.0
2022-07-05 12:00:00,157.8,158.12,156.81,157.85,12169.0,153.3067,153.6176,152.3449,153.3553,12169.0
2022-07-05 12:30:00,157.79,157.92,157.2,157.32,7106.0,153.297,153.4233,152.7238,152.8404,7106.0
2022-07-05 13:00:00,157.36,158.59,157.29,158.41,14189.0,152.8792,154.0742,152.8112,153.8993,14189.0
2022-07-05 13:30:00,158.37,158.41,157.65,158.26,14600.0,153.8605,153.8993,153.161,153.7536,14600.0
2022-07-05 14:00:00,158.18,158.96,158.1,158.96,17567.0,153.6759,154.4337,153.5982,154.4337,17567.0
2022-07-05 14:30:00,159.02,159.6,158.63,159.25,18646.0,154.492,155.0555,154.1131,154.7154,18646.0
2022-07-05 15:00:00,159.23,159.65,159.02,159.64,21302.0,154.696,155.104,154.492,155.0943,21302.0
2022-07-05 15:30:00,159.73,159.95,159.37,159.67,73276.0,155.1818,155.3955,154.832,155.1235,73276.0
2022-07-06 09:30:00,160.51,161.89,158.53,158.7,19371.0,155.9396,157.2803,154.0159,154.1811,19371.0
2022-07-06 10:00:00,158.73,159.89,158.27,159.89,23814.0,154.2102,155.3372,153.7633,155.3372,23814.0
2022-07-06 10:30:00,160.03,160.5,158.76,159.28,20293.0,155.4732,155.9298,154.2394,154.7446,20293.0
2022-07-06 11:00:00,159.3,159.41,158.66,158.79,7667.0,154.764,154.8709,154.1422,154.2685,7667.0
2022-07-06 11:30:00,158.96,160.51,158.65,160.07,62105.0,154.4337,155.9396,154.1325,155.5121,62105.0
2022-07-06 12:00:00,159.89,160.3,159.6,160.18,34590.0,155.3372,155.7355,155.0555,155.6189,34590.0
2022-07-06 12:30:00,160.13,160.48,159.97,160.28,35970.0,155.5704,155.9104,155.4149,155.7161,35970.0
2022-07-06 13:00:00,160.3,160.54,160.25,160.25,12554.0,155.7355,155.9687,155.687,155.687,12554.0
2022-07-06 13:30:00,160.25,160.83,160.12,160.72,17999.0,155.687,156.2504,155.5607,156.1436,17999.0
2022-07-06 14:00:00,160.49,161.02,160.11,161.01,19976.0,155.9201,156.435,155.5509,156.4253,19976.0
2022-07-06 14:30:00,161.33,162.08,161.04,161.64,16023.0,156.7362,157.4648,156.4545,157.0374,16023.0
2022-07-06 15:00:00,161.66,162.29,161.31,162.12,11749.0,157.0568,157.6689,156.7168,157.5037,11749.0
2022-07-06 15:30:00,162.07,162.35,161.13,161.62,44657.0,157.4551,157.7272,156.5419,157.0179,44657.0
2022-07-07 09:30:00,162.61,165.52,161.91,165.1,49707.0,157.9798,160.8069,157.2997,160.3989,49707.0
2022-07-07 10:00:00,165.07,165.41,164.24,165.3,40736.0,160.3697,160.7,159.5633,160.5932,40736.0
2022-07-07 10:30:00,165.31,166.0,165.11,165.42,31646.0,160.6029,161.2732,160.4086,160.7097,31646.0
2022-07-07 11:00:00,165.42,165.91,164.6,165.91,22229.0,160.7097,161.1858,159.9131,161.1858,22229.0
2022-07-07 11:30:00,165.83,165.9,165.03,165.37,13429.0,161.1081,161.1761,160.3308,160.6612,13429.0
2022-07-07 12:00:00,165.57,165.91,165.31,165.68,11451.0,160.8555,161.1858,160.6029,160.9623,11451.0
2022-07-07 12:30:00,165.69,166.04,165.2,165.33,11352.0,160.9721,161.3121,160.496,160.6223,11352.0
2022-07-07 13:00:00,165.35,165.65,165.26,165.31,9540.0,160.6417,160.9332,160.5543,160.6029,9540.0
2022-07-07 13:30:00,165.38,165.97,165.31,165.77,13430.0,160.6709,161.2441,160.6029,161.0498,13430.0
2022-07-07 14:00:00,165.72,166.41,165.7,166.18,14660.0,161.0012,161.6716,160.9818,161.4481,14660.0
2022-07-07 14:30:00,166.23,166.3,165.82,166.23,17174.0,161.4967,161.5647,161.0984,161.4967,17174.0
2022-07-07 15:00:00,166.23,166.97,166.22,166.33,20927.0,161.4967,162.2156,161.487,161.5938,20927.0
2022-07-07 15:30:00,166.3,166.65,166.11,166.19,74893.0,161.5647,161.9047,161.3801,161.4578,74893.0
2022-07-08 09:30:00,164.65,167.52,163.84,164.92,30666.0,159.9617,162.7499,159.1747,160.224,30666.0
2022-07-08 10:00:00,164.56,166.21,164.53,166.21,27608.0,159.8742,161.4772,159.8451,161.4772,27608.0
2022-07-08 10:30:00,166.07,166.72,165.7,166.47,19391.0,161.3412,161.9727,160.9818,161.7298,19391.0
2022-07-08 11:00:00,166.33,167.35,166.21,167.01,25064.0,161.5938,162.5848,161.4772,162.2545,25064.0
2022-07-08 11:30:00,167.0,167.0,165.9,165.91,9409.0,162.2448,162.2448,161.1761,161.1858,9409.0
2022-07-08 12:00:00,165.8,166.14,165.18,165.18,14433.0,161.0789,161.4092,160.4766,160.4766,14433.0
2022-07-08 12:30:00,165.35,165.59,164.76,164.8,13384.0,160.6417,160.8749,160.0685,160.1074,13384.0
2022-07-08 13:00:00,164.86,165.67,164.81,165.67,9106.0,160.1657,160.9526,160.1171,160.9526,9106.0
2022-07-08 13:30:00,165.78,166.32,165.6,165.92,18410.0,161.0595,161.5841,160.8846,161.1955,18410.0
2022-07-08 14:00:00,166.0,166.32,165.8,166.3,11802.0,161.2732,161.5841,161.0789,161.5647,11802.0
2022-07-08 14:30:00,166.23,166.72,166.14,166.26,9989.0,161.4967,161.9727,161.4092,161.5258,9989.0
2022-07-08 15:00:00,166.36,166.68,166.07,166.14,15445.0,161.623,161.9339,161.3412,161.4092,15445.0
2022-07-08 15:30:00,166.13,166.32,165.63,165.64,65245.0,161.3995,161.5841,160.9138,160.9235,65245.0
2022-07-11 09:30:00,164.9,166.33,164.52,165.94,22111.0,160.2045,161.5938,159.8354,161.2149,22111.0
2022-07-11 10:00:00,165.91,166.51,165.19,165.78,56242.0,161.1858,161.7687,160.4863,161.0595,56242.0
2022-07-11 10:30:00,165.75,166.17,165.25,165.48,32561.0,161.0303,161.4384,160.5446,160.768,32561.0
2022-07-11 11:00:00,165.49,165.92,164.75,165.33,10022.0,160.7777,161.1955,160.0588,160.6223,10022.0
2022-07-11 11:30:00,165.26,165.32,164.88,165.06,15943.0,160.5543,160.6126,160.1851,160.36,15943.0
2022-07-11 12:00:00,165.0,165.14,164.41,164.45,8812.0,160.3017,160.4377,159.7285,159.7674,8812.0
2022-07-11 12:30:00,164.44,164.81,164.41,164.62,7697.0,159.7576,160.1171,159.7285,159.9325,7697.0
2022-07-11 13:00:00,164.59,165.17,164.4,165.03,11260.0,159.9034,160.4669,159.7188,160.3308,11260.0
2022-07-11 13:30:00,165.17,165.63,165.02,165.3,17358.0,160.4669,160.9138,160.3211,160.5932,17358.0
2022-07-11 14:00:00,165.03,165.14,164.6,164.73,9427.0,160.3308,160.4377,159.9131,160.0394,9427.0
2022-07-11 14:30:00,164.7,164.8,164.42,164.56,11404.0,160.0102,160.1074,159.7382,159.8742,11404.0
2022-07-11 15:00:00,164.51,164.51,164.17,164.39,13191.0,159.8257,159.8257,159.4953,159.7091,13191.0
2022-07-11 15:30:00,164.44,164.59,163.84,164.16,54856.0,159.7576,159.9034,159.1747,159.4856,54856.0
2022-07-12 09:30:00,163.21,165.97,162.49,165.36,24322.0,158.5627,161.2441,157.8632,160.6514,24322.0
2022-07-12 10:00:00,165.59,165.65,163.92,165.11,33771.0,160.8749,160.9332,159.2525,160.4086,33771.0
2022-07-12 10:30:00,165.22,166.0,165.22,165.43,15288.0,160.5154,161.2732,160.5154,160.7195,15288.0
2022-07-12 11:00:00,165.62,166.75,165.28,166.55,29737.0,160.904,162.0019,160.5737,161.8076,29737.0
2022-07-12 11:30:00,166.53,166.79,165.68,166.29,11062.0,161.7881,162.0407,160.9623,161.555,11062.0
2022-07-12 12:00:00,166.38,166.95,166.08,166.93,12319.0,161.6424,162.1962,161.3509,162.1767,12319.0
2022-07-12 12:30:00,166.92,167.12,166.67,167.06,15866.0,162.167,162.3613,161.9241,162.303,15866.0
2022-07-12 13:00:00,167.14,167.23,166.53,166.77,20610.0,162.3808,162.4682,161.7881,162.0213,20610.0
2022-07-12 13:30:00,166.88,167.13,166.56,166.7,14916.0,162.1282,162.371,161.8173,161.9533,14916.0
2022-07-12 14:00:00,166.7,167.06,165.72,165.98,29136.0,161.9533,162.303,161.0012,161.2538,29136.0
2022-07-12 14:30:00,165.95,166.17,165.36,165.73,80466.0,161.2246,161.4384,160.6514,161.0109,80466.0
2022-07-12 15:00:00,165.74,165.74,163.83,163.87,12169.0,161.0206,161.0206,159.165,159.2039,12169.0
2022-07-12 15:30:00,163.87,164.05,162.75,164.04,59907.0,159.2039,159.3788,158.1158,159.369,59907.0
2022-07-13 09:30:00,162.08,162.76,161.16,161.78,126318.0,157.4648,158.1255,156.571,157.1734,126318.0
2022-07-13 10:00:00,161.76,162.1,159.91,160.56,59179.0,157.154,157.4843,155.3566,155.9881,59179.0
2022-07-13 10:30:00,160.52,162.88,160.12,162.0,40989.0,155.9493,158.2421,155.5607,157.3871,40989.0
2022-07-13 11:00:00,162.08,162.47,161.05,161.19,17035.0,157.4648,157.8437,156.4642,156.6002,17035.0
2022-07-13 11:30:00,161.22,161.42,160.58,161.09,12573.0,156.6293,156.8236,156.0076,156.503,12573.0
2022-07-13 12:00:00,161.22,162.28,161.06,162.2,27335.0,156.6293,157.6592,156.4739,157.5814,27335.0
2022-07-13 12:30:00,162.21,162.38,161.87,162.19,11600.0,157.5911,157.7563,157.2608,157.5717,11600.0
2022-07-13 13:00:00,162.16,162.6,161.9,162.16,42446.0,157.5426,157.97,157.29,157.5426,42446.0
2022-07-13 13:30:00,162.32,162.71,161.93,162.62,13021.0,157.698,158.0769,157.3191,157.9895,13021.0
2022-07-13 14:00:00,162.55,162.55,161.21,161.96,24149.0,157.9215,157.9215,156.6196,157.3483,24149.0
2022-07-13 14:30:00,162.04,162.83,161.82,162.7,36783.0,157.426,158.1935,157.2122,158.0672,36783.0
2022-07-13 15:00:00,162.8,163.28,162.69,163.13,20842.0,158.1643,158.6307,158.0575,158.4849,20842.0
2022-07-13 15:30:00,163.12,163.12,162.12,162.77,128052.0,158.4752,158.4752,157.5037,158.1352,128052.0
2022-07-14 09:30:00,161.18,162.71,159.89,161.16,26954.0,156.5905,158.0769,155.3372,156.571,26954.0
2022-07-14 10:00:00,160.87,161.46,160.58,161.23,23705.0,156.2893,156.8625,156.0076,156.639,23705.0
2022-07-14 10:30:00,161.32,162.0,161.32,161.87,12092.0,156.7265,157.3871,156.7265,157.2608,12092.0
2022-07-14 11:00:00,162.02,162.7,161.68,162.26,18691.0,157.4066,158.0672,157.0762,157.6397,18691.0
2022-07-14 11:30:00,162.16,163.26,161.93,163.05,20040.0,157.5426,158.6112,157.3191,158.4072,20040.0
2022-07-14 12:00:00,163.09,163.1,162.14,162.14,19751.0,158.4461,158.4558,157.5231,157.5231,19751.0
2022-07-14 12:30:00,162.15,162.36,161.51,161.8,8432.0,157.5329,157.7369,156.9111,157.1928,8432.0
2022-07-14 13:00:00,161.86,162.21,161.33,162.21,8394.0,157.2511,157.5911,156.7362,157.5911,8394.0
2022-07-14 13:30:00,162.17,162.69,161.8,162.68,8160.0,157.5523,158.0575,157.1928,158.0478,8160.0
2022-07-14 14:00:00,162.65,164.06,162.62,164.06,16524.0,158.0186,159.3885,157.9895,159.3885,16524.0
2022-07-14 14:30:00,164.09,165.03,164.08,165.03,80690.0,159.4176,160.3308,159.4079,160.3308,80690.0
2022-07-14 15:00:00,165.06,165.35,164.72,165.25,51309.0,160.36,160.6417,160.0297,160.5446,51309.0
2022-07-14 15:30:00,165.24,166.18,164.95,165.54,114293.0,160.5349,161.4481,160.2531,160.8263,114293.0
2022-07-15 09:30:00,168.59,170.55,167.8,168.74,82435.0,163.7895,165.6937,163.022,163.9352,82435.0
2022-07-15 10:00:00,168.93,170.63,168.53,169.97,54480.0,164.1198,165.7714,163.7312,165.1302,54480.0
2022-07-15 10:30:00,169.99,170.03,168.57,169.24,56231.0,165.1496,165.1885,163.77,164.421,56231.0
2022-07-15 11:00:00,169.22,169.67,168.91,169.57,18663.0,164.4015,164.8387,164.1004,164.7416,18663.0
2022-07-15 11:30:00,169.67,169.68,168.9,169.04,25817.0,164.8387,164.8484,164.0906,164.2267,25817.0
2022-07-15 12:00:00,169.03,169.16,168.31,168.57,43449.0,164.2169,164.3432,163.5174,163.77,43449.0
2022-07-15 12:30:00,168.5,168.53,167.15,167.88,14846.0,163.702,163.7312,162.3905,163.0997,14846.0
2022-07-15 13:00:00,167.95,168.14,167.58,168.11,11751.0,163.1677,163.3523,162.8082,163.3231,11751.0
2022-07-15 13:30:00,168.03,168.13,167.71,167.83,19778.0,163.2454,163.3426,162.9345,163.0511,19778.0
2022-07-15 14:00:00,167.81,167.87,167.42,167.56,21210.0,163.0317,163.09,162.6528,162.7888,21210.0
2022-07-15 14:30:00,167.56,167.7,167.34,167.59,16131.0,162.7888,162.9248,162.5751,162.818,16131.0
2022-07-15 15:00:00,167.56,168.23,167.48,167.78,18906.0,162.7888,163.4397,162.7111,163.0025,18906.0
2022-07-15 15:30:00,167.81,168.15,167.32,167.56,122806.0,163.0317,163.362,162.5556,162.7888,122806.0
2022-07-18 09:30:00,167.51,169.44,167.3,169.4,34825.0,162.7402,164.6153,162.5362,164.5764,34825.0
2022-07-18 10:00:00,169.4,169.9,168.45,169.33,34798.0,164.5764,165.0622,163.6535,164.5084,34798.0
2022-07-18 10:30:00,169.44,169.81,169.19,169.41,22261.0,164.6153,164.9747,164.3724,164.5861,22261.0
2022-07-18 11:00:00,169.34,169.81,168.8,169.79,26731.0,164.5181,164.9747,163.9935,164.9553,26731.0
2022-07-18 11:30:00,169.8,170.69,169.46,170.64,21661.0,164.965,165.8297,164.6347,165.7811,21661.0
2022-07-18 12:00:00,170.58,171.24,170.39,170.94,36970.0,165.7228,166.364,165.5382,166.0726,36970.0
2022-07-18 12:30:00,170.91,171.25,170.41,170.73,23987.0,166.0434,166.3737,165.5577,165.8685,23987.0
2022-07-18 13:00:00,170.82,170.84,170.33,170.8,20622.0,165.956,165.9754,165.4799,165.9365,20622.0
2022-07-18 13:30:00,170.77,170.93,169.86,169.91,27224.0,165.9074,166.0628,165.0233,165.0719,27224.0
2022-07-18 14:00:00,169.92,170.12,169.42,169.53,15006.0,165.0816,165.2759,164.5958,164.7027,15006.0
2022-07-18 14:30:00,169.47,170.09,168.88,169.35,38808.0,164.6444,165.2468,164.0712,164.5278,38808.0
2022-07-18 15:00:00,169.38,169.8,169.32,169.5,47972.0,164.557,164.965,164.4987,164.6736,47972.0
2022-07-18 15:30:00,169.52,169.79,167.91,168.1,182704.0,164.693,164.9553,163.1288,163.3134,182704.0
2022-07-19 09:30:00,168.85,170.99,168.85,170.6,59155.0,164.0421,166.1211,164.0421,165.7422,59155.0
2022-07-19 10:00:00,170.49,171.48,170.37,171.44,50411.0,165.6354,166.5972,165.5188,166.5583,50411.0
2022-07-19 10:30:00,171.45,172.16,170.95,171.83,23567.0,166.568,167.2578,166.0823,166.9372,23567.0
2022-07-19 11:00:00,171.96,172.91,171.48,172.56,27015.0,167.0635,167.9865,166.5972,167.6464,27015.0
2022-07-19 11:30:00,172.72,173.21,172.52,173.09,18633.0,167.8019,168.2779,167.6076,168.1613,18633.0
2022-07-19 12:00:00,173.14,173.49,172.73,173.2,27654.0,168.2099,168.55,167.8116,168.2682,27654.0
2022-07-19 12:30:00,173.19,173.83,173.13,173.47,18324.0,168.2585,168.8803,168.2002,168.5305,18324.0
2022-07-19 13:00:00,173.46,173.91,173.33,173.78,29670.0,168.5208,168.958,168.3945,168.8317,29670.0
2022-07-19 13:30:00,173.86,174.35,173.78,174.09,30571.0,168.9094,169.3855,168.8317,169.1329,30571.0
2022-07-19 14:00:00,174.05,174.88,174.01,174.06,32220.0,169.094,169.9004,169.0551,169.1037,32220.0
2022-07-19 14:30:00,174.08,174.42,173.63,173.77,43160.0,169.1232,169.4535,168.686,168.822,43160.0
2022-07-19 15:00:00,173.77,174.19,173.22,173.23,65245.0,168.822,169.23,168.2876,168.2974,65245.0
2022-07-19 15:30:00,173.29,175.04,173.24,173.99,201697.0,168.3556,170.0558,168.3071,169.0357,201697.0
2022-07-20 09:30:00,170.12,173.16,169.91,171.0,108810.0,165.2759,168.2293,165.0719,166.1309,108810.0
2022-07-20 10:00:00,171.0,173.22,171.0,172.47,70343.0,166.1309,168.2876,166.1309,167.559,70343.0
2022-07-20 10:30:00,172.44,173.73,172.44,173.03,36414.0,167.5299,168.7831,167.5299,168.1031,36414.0
2022-07-20 11:00:00,172.99,173.38,171.5,171.73,38552.0,168.0642,168.4431,166.6166,166.8401,38552.0
2022-07-20 11:30:00,171.67,172.22,170.89,171.99,28138.0,166.7818,167.3161,166.024,167.0927,28138.0
2022-07-20 12:00:00,171.9,172.33,171.21,171.28,27213.0,167.0052,167.423,166.3349,166.4029,27213.0
2022-07-20 12:30:00,171.27,172.39,171.26,172.07,33388.0,166.3932,167.4813,166.3834,167.1704,33388.0
2022-07-20 13:00:00,172.05,172.9,171.41,172.8,57014.0,167.151,167.9768,166.5292,167.8796,57014.0
2022-07-20 13:30:00,172.85,173.28,172.16,172.53,42693.0,167.9282,168.3459,167.2578,167.6173,42693.0
2022-07-20 14:00:00,172.61,173.0,171.87,172.81,41388.0,167.695,168.0739,166.9761,167.8893,41388.0
2022-07-20 14:30:00,172.8,173.14,172.3,172.3,26874.0,167.8796,168.2099,167.3938,167.3938,26874.0
2022-07-20 15:00:00,172.28,173.43,172.26,172.88,39149.0,167.3744,168.4917,167.355,167.9573,39149.0
2022-07-20 15:30:00,172.89,173.57,172.83,173.05,100875.0,167.967,168.6277,167.9087,168.1225,100875.0
2022-07-21 09:30:00,173.97,175.46,171.85,173.76,45372.0,169.0163,170.4639,166.9567,168.8123,45372.0
2022-07-21 10:00:00,174.04,174.8,173.35,173.71,32926.0,169.0843,169.8227,168.4139,168.7637,32926.0
2022-07-21 10:30:00,173.77,174.4,173.14,173.74,94935.0,168.822,169.434,168.2099,168.7928,94935.0
2022-07-21 11:00:00,173.79,173.92,171.86,171.91,44965.0,168.8414,168.9677,166.9664,167.0149,44965.0
2022-07-21 11:30:00,172.11,172.67,171.77,172.47,35887.0,167.2092,167.7533,166.8789,167.559,35887.0
2022-07-21 12:00:00,172.5,172.78,171.94,172.59,27012.0,167.5881,167.8602,167.0441,167.6756,27012.0
2022-07-21 12:30:00,172.6,172.84,171.51,171.85,24450.0,167.6853,167.9185,166.6263,166.9567,24450.0
2022-07-21 13:00:00,171.72,172.0,171.22,171.68,22679.0,166.8304,167.1024,166.3446,166.7915,22679.0
2022-07-21 13:30:00,171.62,171.71,170.86,171.13,19091.0,166.7332,166.8206,165.9948,166.2572,19091.0
2022-07-21 14:00:00,171.2,171.57,170.82,170.87,27980.0,166.3252,166.6846,165.956,166.0046,27980.0
2022-07-21 14:30:00,170.84,171.29,170.8,171.15,27580.0,165.9754,166.4126,165.9365,166.2766,27580.0
2022-07-21 15:00:00,171.26,171.89,171.26,171.82,27831.0,166.3834,166.9955,166.3834,166.9275,27831.0
2022-07-21 15:30:00,171.75,172.11,171.55,171.88,74108.0,166.8595,167.2092,166.6652,166.9858,74108.0
2022-07-22 09:30:00,172.92,173.61,171.98,172.31,47055.0,167.9962,168.6665,167.0829,167.4036,47055.0
2022-07-22 10:00:00,172.32,173.27,172.31,172.77,40134.0,167.4133,168.3362,167.4036,167.8505,40134.0
2022-07-22 10:30:00,172.69,174.6,172.52,174.34,22064.0,167.7727,169.6283,167.6076,169.3757,22064.0
2022-07-22 11:00:00,174.41,174.57,173.51,173.8,26198.0,169.4438,169.5992,168.5694,168.8511,26198.0
2022-07-22 11:30:00,173.67,173.74,172.89,173.31,21747.0,168.7248,168.7928,167.967,168.3751,21747.0
2022-07-22 12:00:00,173.3,173.91,173.29,173.68,7890.0,168.3654,168.958,168.3556,168.7345,7890.0
2022-07-22 12:30:00,173.74,174.18,173.4,173.4,14185.0,168.7928,169.2203,168.4625,168.4625,14185.0
2022-07-22 13:00:00,173.4,173.67,172.69,172.87,16412.0,168.4625,168.7248,167.7727,167.9476,16412.0
2022-07-22 13:30:00,172.83,172.95,172.34,172.75,35262.0,167.9087,168.0253,167.4327,167.831,35262.0
2022-07-22 14:00:00,172.71,172.75,172.21,172.72,12463.0,167.7922,167.831,167.3064,167.8019,12463.0
2022-07-22 14:30:00,172.72,173.1,172.53,172.91,14213.0,167.8019,168.1711,167.6173,167.9865,14213.0
2022-07-22 15:00:00,172.83,173.09,172.62,173.08,17829.0,167.9087,168.1613,167.7047,168.1516,17829.0
2022-07-22 15:30:00,173.15,173.81,172.9,173.8,74369.0,168.2196,168.8608,167.9768,168.8511,74369.0
2022-07-25 09:30:00,173.64,174.37,172.76,173.59,35746.0,168.6957,169.4049,167.8407,168.6471,35746.0
2022-07-25 10:00:00,173.68,173.91,173.0,173.15,13043.0,168.7345,168.958,168.0739,168.2196,13043.0
2022-07-25 10:30:00,173.14,173.6,172.9,173.46,24187.0,168.2099,168.6568,167.9768,168.5208,24187.0
2022-07-25 11:00:00,173.33,173.66,173.08,173.62,9966.0,168.3945,168.7151,168.1516,168.6763,9966.0
2022-07-25 11:30:00,173.55,174.18,173.55,173.77,7443.0,168.6082,169.2203,168.6082,168.822,7443.0
2022-07-25 12:00:00,173.78,173.82,173.17,173.35,11983.0,168.8317,168.8706,168.2391,168.4139,11983.0
2022-07-25 12:30:00,173.37,174.08,173.34,173.93,8070.0,168.4334,169.1232,168.4042,168.9774,8070.0
2022-07-25 13:00:00,173.96,174.1,173.09,173.12,12861.0,169.0066,169.1426,168.1613,168.1905,12861.0
2022-07-25 13:30:00,173.12,173.21,172.95,173.14,32000.0,168.1905,168.2779,168.0253,168.2099,32000.0
2022-07-25 14:00:00,173.2,173.36,173.08,173.09,7420.0,168.2682,168.4237,168.1516,168.1613,7420.0
2022-07-25 14:30:00,173.08,173.33,173.0,173.04,14469.0,168.1516,168.3945,168.0739,168.1128,14469.0
2022-07-25 15:00:00,173.12,173.14,172.56,172.87,27541.0,168.1905,168.2099,167.6464,167.9476,27541.0
2022-07-25 15:30:00,172.8,173.46,172.7,173.32,98021.0,167.8796,168.5208,167.7824,168.3848,98021.0
2022-07-26 09:30:00,171.73,171.73,169.08,170.3,52150.0,166.8401,166.8401,164.2655,165.4508,52150.0
2022-07-26 10:00:00,170.16,170.8,169.45,170.19,41886.0,165.3148,165.9365,164.625,165.3439,41886.0
2022-07-26 10:30:00,170.31,172.59,170.01,172.41,29926.0,165.4605,167.6756,165.169,167.5007,29926.0
2022-07-26 11:00:00,172.57,172.65,171.28,171.44,14339.0,167.6561,167.7339,166.4029,166.5583,14339.0
2022-07-26 11:30:00,171.34,171.49,170.11,170.11,11650.0,166.4612,166.6069,165.2662,165.2662,11650.0
2022-07-26 12:00:00,170.16,170.24,169.43,169.75,39410.0,165.3148,165.3925,164.6056,164.9164,39410.0
2022-07-26 12:30:00,169.8,170.54,169.59,170.25,15528.0,164.965,165.684,164.761,165.4022,15528.0
2022-07-26 13:00:00,170.31,170.56,169.59,169.65,18191.0,165.4605,165.7034,164.761,164.8193,18191.0
2022-07-26 13:30:00,169.63,169.63,168.71,168.81,16801.0,164.7999,164.7999,163.9061,164.0032,16801.0
2022-07-26 14:00:00,168.78,168.85,167.98,168.59,29416.0,163.9741,164.0421,163.1968,163.7895,29416.0
2022-07-26 14:30:00,168.59,169.4,168.59,169.4,27332.0,163.7895,164.5764,163.7895,164.5764,27332.0
2022-07-26 15:00:00,169.31,169.76,169.1,169.66,26203.0,164.489,164.9262,164.285,164.829,26203.0
2022-07-26 15:30:00,169.66,169.96,169.27,169.5,112526.0,164.829,165.1205,164.4501,164.6736,112526.0
2022-07-27 09:30:00,169.63,170.51,167.96,168.08,17082.0,164.7999,165.6548,163.1774,163.294,17082.0
2022-07-27 10:00:00,167.72,167.97,167.05,167.18,29153.0,162.9442,163.1871,162.2933,162.4196,29153.0
2022-07-27 10:30:00,167.27,169.8,166.97,169.74,16815.0,162.5071,164.965,162.2156,164.9067,16815.0
2022-07-27 11:00:00,169.86,170.34,169.17,170.09,14316.0,165.0233,165.4896,164.353,165.2468,14316.0
2022-07-27 11:30:00,169.87,170.46,169.79,170.23,14770.0,165.033,165.6062,164.9553,165.3828,14770.0
2022-07-27 12:00:00,170.39,170.39,169.67,169.93,15703.0,165.5382,165.5382,164.8387,165.0913,15703.0
2022-07-27 12:30:00,169.94,169.95,169.3,169.45,10397.0,165.101,165.1108,164.4793,164.625,10397.0
2022-07-27 13:00:00,169.4,169.4,168.97,168.97,10457.0,164.5764,164.5764,164.1587,164.1587,10457.0
2022-07-27 13:30:00,168.93,169.05,168.43,168.78,20519.0,164.1198,164.2364,163.634,163.9741,20519.0
2022-07-27 14:00:00,169.1,169.6,168.25,168.3,19122.0,164.285,164.7707,163.4592,163.5077,19122.0
2022-07-27 14:30:00,168.32,169.99,167.86,169.76,41876.0,163.5272,165.1496,163.0803,164.9262,41876.0
2022-07-27 15:00:00,169.85,171.87,169.84,171.87,17551.0,165.0136,166.9761,165.0039,166.9761,17551.0
2022-07-27 15:30:00,171.85,172.14,171.33,171.56,64935.0,166.9567,167.2384,166.4515,166.6749,64935.0
2022-07-28 09:30:00,171.93,173.03,171.83,172.65,15899.0,167.0344,168.1031,166.9372,167.7339,15899.0
2022-07-28 10:00:00,172.69,173.04,172.18,172.98,14793.0,167.7727,168.1128,167.2773,168.0545,14793.0
2022-07-28 10:30:00,173.16,175.47,173.1,174.92,45545.0,168.2293,170.4736,168.1711,169.9392,45545.0
2022-07-28 11:00:00,174.9,175.44,173.9,175.44,22966.0,169.9198,170.4444,168.9483,170.4444,22966.0
2022-07-28 11:30:00,175.43,176.11,175.34,176.1,17969.0,170.4347,171.0953,170.3473,171.0856,17969.0
2022-07-28 12:00:00,176.13,177.33,176.05,177.33,23958.0,171.1148,172.2806,171.0371,172.2806,23958.0
2022-07-28 12:30:00,177.21,178.03,177.15,177.82,12892.0,172.164,172.9607,172.1057,172.7567,12892.0
2022-07-28 13:00:00,177.74,178.8,177.71,178.77,15938.0,172.6789,173.7088,172.6498,173.6796,15938.0
2022-07-28 13:30:00,178.68,179.19,178.61,178.88,22980.0,173.5922,174.0876,173.5242,173.7865,22980.0
2022-07-28 14:00:00,178.86,179.56,178.82,179.17,15594.0,173.767,174.4471,173.7282,174.0682,15594.0
2022-07-28 14:30:00,179.14,179.84,179.12,179.8,21545.0,174.0391,174.7191,174.0196,174.6803,21545.0
2022-07-28 15:00:00,179.76,180.02,178.81,178.99,43730.0,174.6414,174.894,173.7185,173.8933,43730.0
2022-07-28 15:30:00,178.95,180.19,178.9,179.35,105859.0,173.8545,175.0592,173.8059,174.2431,105859.0
2022-07-29 09:30:00,179.5,180.03,178.56,179.92,9393.0,174.3888,174.9037,173.4756,174.7969,9393.0
2022-07-29 10:00:00,180.22,180.45,179.56,180.01,10003.0,175.0883,175.3118,174.4471,174.8843,10003.0
2022-07-29 10:30:00,180.0,180.87,179.96,180.4,6227.0,174.8746,175.7198,174.8357,175.2632,6227.0
2022-07-29 11:00:00,180.31,180.69,180.15,180.45,6937.0,175.1758,175.5449,175.0203,175.3118,6937.0
2022-07-29 11:30:00,180.61,181.09,180.45,180.75,6287.0,175.4672,175.9335,175.3118,175.6032,6287.0
2022-07-29 12:00:00,180.81,181.79,180.79,181.54,6525.0,175.6615,176.6136,175.6421,176.3707,6525.0
2022-07-29 12:30:00,181.6,181.69,181.13,181.56,12410.0,176.429,176.5165,175.9724,176.3902,12410.0
2022-07-29 13:00:00,181.68,181.89,181.56,181.77,4369.0,176.5067,176.7108,176.3902,176.5942,4369.0
2022-07-29 13:30:00,181.88,182.56,181.8,182.56,5745.0,176.7011,177.3617,176.6233,177.3617,5745.0
2022-07-29 14:00:00,182.59,182.91,182.47,182.91,8973.0,177.3908,177.7017,177.2743,177.7017,8973.0
2022-07-29 14:30:00,182.89,183.26,182.8,183.21,8563.0,177.6823,178.0418,177.5949,177.9932,8563.0
2022-07-29 15:00:00,183.24,183.78,183.24,183.7,33753.0,178.0223,178.5469,178.0223,178.4692,33753.0
2022-07-29 15:30:00,183.71,184.18,183.23,183.23,138493.0,178.4789,178.9356,178.0126,178.0126,138493.0
2022-08-01 09:30:00,182.48,183.03,180.96,182.68,38913.0,177.284,177.8183,175.8072,177.4783,38913.0
2022-08-01 10:00:00,182.68,183.32,180.93,181.14,19361.0,177.4783,178.1,175.7781,175.9821,19361.0
2022-08-01 10:30:00,181.15,181.51,180.59,180.85,47876.0,175.9918,176.3416,175.4478,175.7004,47876.0
2022-08-01 11:00:00,180.87,181.44,180.68,181.09,16577.0,175.7198,176.2736,175.5352,175.9335,16577.0
2022-08-01 11:30:00,180.98,181.7,180.72,181.7,10553.0,175.8267,176.5262,175.5741,176.5262,10553.0
2022-08-01 12:00:00,181.66,181.66,180.43,180.54,13242.0,176.4873,176.4873,175.2923,175.3992,13242.0
2022-08-01 12:30:00,180.52,181.75,180.52,181.68,18922.0,175.3798,176.5748,175.3798,176.5067,18922.0
2022-08-01 13:00:00,181.65,181.88,181.02,181.02,10230.0,176.4776,176.7011,175.8655,175.8655,10230.0
2022-08-01 13:30:00,181.06,181.32,180.49,181.32,13079.0,175.9044,176.157,175.3506,176.157,13079.0
2022-08-01 14:00:00,181.25,181.99,180.87,181.45,11425.0,176.089,176.8079,175.7198,176.2833,11425.0
2022-08-01 14:30:00,181.54,181.75,181.29,181.65,7321.0,176.3707,176.5748,176.1279,176.4776,7321.0
2022-08-01 15:00:00,181.59,182.34,181.58,181.88,9036.0,176.4193,177.148,176.4096,176.7011,9036.0
2022-08-01 15:30:00,181.88,181.97,181.35,181.59,39975.0,176.7011,176.7885,176.1861,176.4193,39975.0
2022-08-02 09:30:00,181.45,182.02,179.15,179.15,29155.0,176.2833,176.8371,174.0488,174.0488,29155.0
2022-08-02 10:00:00,179.23,179.37,178.09,178.72,13290.0,174.1265,174.2625,173.019,173.631,13290.0
2022-08-02 10:30:00,178.75,179.31,178.53,178.57,10805.0,173.6602,174.2042,173.4464,173.4853,10805.0
2022-08-02 11:00:00,178.67,178.76,178.12,178.39,9811.0,173.5825,173.6699,173.0481,173.3104,9811.0
2022-08-02 11:30:00,178.04,178.81,178.04,178.39,5583.0,172.9704,173.7185,172.9704,173.3104,5583.0
2022-08-02 12:00:00,178.45,179.72,178.45,179.67,8180.0,173.3687,174.6026,173.3687,174.554,8180.0
2022-08-02 12:30:00,179.72,180.21,179.6,180.04,10319.0,174.6026,175.0786,174.486,174.9134,10319.0
2022-08-02 13:00:00,180.09,180.2,179.45,179.45,14354.0,174.962,175.0689,174.3402,174.3402,14354.0
2022-08-02 13:30:00,179.44,179.44,178.81,179.14,9675.0,174.3305,174.3305,173.7185,174.0391,9675.0
2022-08-02 14:00:00,179.09,179.9,179.09,179.78,10681.0,173.9905,174.7774,173.9905,174.6608,10681.0
2022-08-02 14:30:00,179.92,180.27,179.57,179.71,11941.0,174.7969,175.1369,174.4568,174.5928,11941.0
2022-08-02 15:00:00,179.64,179.7,178.65,179.11,11742.0,174.5248,174.5831,173.563,174.0099,11742.0
2022-08-02 15:30:00,179.06,179.49,178.67,178.77,44213.0,173.9613,174.3791,173.5825,173.6796,44213.0
2022-08-03 09:30:00,179.71,179.98,178.2,178.48,16553.0,174.5928,174.8552,173.1258,173.3979,16553.0
2022-08-03 10:00:00,178.41,178.85,177.46,178.11,12109.0,173.3299,173.7573,172.4069,173.0384,12109.0
2022-08-03 10:30:00,178.14,178.57,177.71,178.4,6180.0,173.0675,173.4853,172.6498,173.3201,6180.0
2022-08-03 11:00:00,178.59,178.96,178.31,178.48,10465.0,173.5047,173.8642,173.2327,173.3979,10465.0
2022-08-03 11:30:00,178.4,178.95,178.39,178.82,8450.0,173.3201,173.8545,173.3104,173.7282,8450.0
2022-08-03 12:00:00,178.68,178.8,178.16,178.58,9459.0,173.5922,173.7088,173.087,173.495,9459.0
2022-08-03 12:30:00,178.59,178.73,178.36,178.43,10495.0,173.5047,173.6407,173.2813,173.3493,10495.0
2022-08-03 13:00:00,178.36,178.39,177.77,177.77,19767.0,173.2813,173.3104,172.7081,172.7081,19767.0
2022-08-03 13:30:00,177.78,178.03,177.67,178.0,9509.0,172.7178,172.9607,172.6109,172.9315,9509.0
2022-08-03 14:00:00,178.02,179.05,178.01,178.7,5940.0,172.951,173.9516,172.9412,173.6116,5940.0
2022-08-03 14:30:00,178.72,179.07,178.67,178.91,8371.0,173.631,173.9711,173.5825,173.8156,8371.0
2022-08-03 15:00:00,178.83,179.18,178.83,178.87,5525.0,173.7379,174.0779,173.7379,173.7768,5525.0
2022-08-03 15:30:00,178.93,179.25,178.41,178.53,37109.0,173.8351,174.1459,173.3299,173.4464,37109.0
2022-08-04 09:30:00,178.3,179.58,177.56,179.24,24094.0,173.6054,174.8517,172.8849,174.5207,24094.0
2022-08-04 10:00:00,179.3,180.61,179.01,180.2,35558.0,174.5791,175.8546,174.2967,175.4554,35558.0
2022-08-04 10:30:00,180.19,180.6,179.33,180.28,20798.0,175.4456,175.8448,174.6083,175.5333,20798.0
2022-08-04 11:00:00,180.06,180.67,179.95,180.19,12451.0,175.3191,175.913,175.212,175.4456,12451.0
2022-08-04 11:30:00,180.49,180.87,180.1,180.87,7086.0,175.7377,176.1077,175.358,176.1077,7086.0
2022-08-04 12:00:00,180.89,181.07,180.51,180.79,6502.0,176.1272,176.3025,175.7572,176.0298,6502.0
2022-08-04 12:30:00,180.91,181.04,180.55,180.6,6884.0,176.1467,176.2733,175.7962,175.8448,6884.0
2022-08-04 13:00:00,180.72,181.23,180.71,181.23,7093.0,175.9617,176.4583,175.9519,176.4583,7093.0
2022-08-04 13:30:00,181.13,181.86,181.11,181.42,10556.0,176.3609,177.0717,176.3414,176.6433,10556.0
2022-08-04 14:00:00,181.18,181.32,180.67,180.77,4389.0,176.4096,176.5459,175.913,176.0104,4389.0
2022-08-04 14:30:00,180.74,181.11,180.53,181.01,9028.0,175.9812,176.3414,175.7767,176.244,9028.0
2022-08-04 15:00:00,180.94,181.09,180.41,180.46,8172.0,176.1759,176.3219,175.6598,175.7085,8172.0
2022-08-04 15:30:00,180.48,181.21,180.41,181.18,57089.0,175.728,176.4388,175.6598,176.4096,57089.0
2022-08-05 09:30:00,179.35,180.8,179.35,180.57,9436.0,174.6278,176.0396,174.6278,175.8156,9436.0
2022-08-05 10:00:00,180.65,181.82,180.59,181.58,13140.0,175.8935,177.0327,175.8351,176.799,13140.0
2022-08-05 10:30:00,181.6,181.6,180.67,181.25,6048.0,176.8185,176.8185,175.913,176.4777,6048.0
2022-08-05 11:00:00,181.17,181.31,180.64,180.64,5529.0,176.3998,176.5361,175.8838,175.8838,5529.0
2022-08-05 11:30:00,180.57,181.14,180.4,180.94,9329.0,175.8156,176.3706,175.6501,176.1759,9329.0
2022-08-05 12:00:00,181.0,181.57,180.96,181.45,2302.0,176.2343,176.7893,176.1954,176.6725,2302.0
2022-08-05 12:30:00,181.43,182.18,181.19,182.18,3510.0,176.653,177.3832,176.4193,177.3832,3510.0
2022-08-05 13:00:00,181.96,182.27,181.93,181.99,3512.0,177.169,177.4709,177.1398,177.1982,3512.0
2022-08-05 13:30:00,182.02,182.38,181.78,181.83,5091.0,177.2275,177.578,176.9938,177.0425,5091.0
2022-08-05 14:00:00,181.76,182.07,181.76,181.79,6915.0,176.9743,177.2761,176.9743,177.0035,6915.0
2022-08-05 14:30:00,181.73,181.96,181.73,181.76,4806.0,176.9451,177.169,176.9451,176.9743,4806.0
2022-08-05 15:00:00,181.89,182.61,181.89,182.58,9013.0,177.1009,177.8019,177.1009,177.7727,9013.0
2022-08-05 15:30:00,182.53,183.75,182.5,183.73,46917.0,177.724,178.9119,177.6948,178.8924,46917.0
2022-08-08 09:30:00,184.01,185.3,183.9,184.5,19582.0,179.1651,180.4211,179.058,179.6422,19582.0
2022-08-08 10:00:00,184.59,185.55,184.56,185.27,14228.0,179.7298,180.6645,179.7006,180.3919,14228.0
2022-08-08 10:30:00,185.42,186.03,184.82,185.55,13149.0,180.5379,181.1319,179.9537,180.6645,13149.0
2022-08-08 11:00:00,185.73,186.76,185.72,186.66,17139.0,180.8398,181.8427,180.83,181.7453,17139.0
2022-08-08 11:30:00,186.5,186.78,185.56,186.57,13258.0,181.5895,181.8621,180.6742,181.6577,13258.0
2022-08-08 12:00:00,186.54,186.92,186.11,186.17,22690.0,181.6284,181.9984,181.2098,181.2682,22690.0
2022-08-08 12:30:00,186.27,187.39,186.09,187.39,8761.0,181.3656,182.4561,181.1903,182.4561,8761.0
2022-08-08 13:00:00,187.35,187.65,187.17,187.3,12814.0,182.4171,182.7092,182.2419,182.3684,12814.0
2022-08-08 13:30:00,187.26,187.69,187.03,187.69,15836.0,182.3295,182.7482,182.1055,182.7482,15836.0
2022-08-08 14:00:00,187.55,187.69,186.35,186.63,23225.0,182.6119,182.7482,181.4434,181.7161,23225.0
2022-08-08 14:30:00,186.69,186.69,186.0,186.42,24028.0,181.7745,181.7745,181.1027,181.5116,24028.0
2022-08-08 15:00:00,186.5,186.63,186.33,186.47,25785.0,181.5895,181.7161,181.424,181.5603,25785.0
2022-08-08 15:30:00,186.42,187.15,186.42,187.06,135841.0,181.5116,182.2224,181.5116,182.1348,135841.0
2022-08-09 09:30:00,186.52,187.42,185.5,187.41,37437.0,181.609,182.4853,180.6158,182.4755,37437.0
2022-08-09 10:00:00,187.43,187.54,186.33,186.68,16265.0,182.495,182.6021,181.424,181.7648,16265.0
2022-08-09 10:30:00,186.77,187.32,186.45,186.76,13142.0,181.8524,182.3879,181.5408,181.8427,13142.0
2022-08-09 11:00:00,186.78,187.41,186.58,186.9,10043.0,181.8621,182.4755,181.6674,181.979,10043.0
2022-08-09 11:30:00,186.75,186.98,186.63,186.78,21855.0,181.8329,182.0569,181.7161,181.8621,21855.0
2022-08-09 12:00:00,186.74,186.96,186.64,186.77,16186.0,181.8232,182.0374,181.7258,181.8524,16186.0
2022-08-09 12:30:00,186.75,186.87,186.61,186.83,11647.0,181.8329,181.9498,181.6966,181.9108,11647.0
2022-08-09 13:00:00,186.84,186.92,186.6,186.82,49245.0,181.9205,181.9984,181.6869,181.9011,49245.0
2022-08-09 13:30:00,186.8,186.9,185.53,186.38,47753.0,181.8816,181.979,180.645,181.4727,47753.0
2022-08-09 14:00:00,186.4,186.43,184.36,184.6,10046.0,181.4921,181.5213,179.5058,179.7395,10046.0
2022-08-09 14:30:00,184.54,184.6,184.07,184.21,9500.0,179.6811,179.7395,179.2235,179.3598,9500.0
2022-08-09 15:00:00,184.17,184.23,183.59,183.92,12631.0,179.3208,179.3793,178.7561,179.0774,12631.0
2022-08-09 15:30:00,183.92,184.51,183.65,184.44,132445.0,179.0774,179.6519,178.8145,179.5837,132445.0
2022-08-10 09:30:00,187.26,188.35,186.58,187.27,34994.0,182.3295,183.3908,181.6674,182.3392,34994.0
2022-08-10 10:00:00,187.6,188.48,187.08,188.18,10235.0,182.6605,183.5174,182.1542,183.2253,10235.0
2022-08-10 10:30:00,188.06,188.85,187.87,188.85,7995.0,183.1084,183.8776,182.9234,183.8776,7995.0
2022-08-10 11:00:00,188.94,190.1,188.94,190.03,14968.0,183.9653,185.0947,183.9653,185.0266,14968.0
2022-08-10 11:30:00,190.27,190.53,189.84,189.92,8884.0,185.2602,185.5134,184.8416,184.9194,8884.0
2022-08-10 12:00:00,190.1,190.56,190.02,190.4,11884.0,185.0947,185.5426,185.0168,185.3868,11884.0
2022-08-10 12:30:00,190.43,190.56,190.07,190.48,9824.0,185.416,185.5426,185.0655,185.4647,9824.0
2022-08-10 13:00:00,190.44,190.88,190.42,190.8,9811.0,185.4258,185.8542,185.4063,185.7763,9811.0
2022-08-10 13:30:00,190.84,191.21,190.78,190.87,5083.0,185.8152,186.1755,185.7568,185.8444,5083.0
2022-08-10 14:00:00,190.88,191.1,190.5,190.51,5426.0,185.8542,186.0684,185.4842,185.4939,5426.0
2022-08-10 14:30:00,190.43,190.73,190.0,190.34,23542.0,185.416,185.7081,184.9973,185.3284,23542.0
2022-08-10 15:00:00,190.39,190.76,190.22,190.64,16176.0,185.3771,185.7373,185.2116,185.6205,16176.0
2022-08-10 15:30:00,190.54,191.0,190.27,190.93,68249.0,185.5231,185.971,185.2602,185.9029,68249.0
2022-08-11 09:30:00,191.77,193.32,191.1,192.77,19665.0,186.7207,188.2299,186.0684,187.6944,19665.0
2022-08-11 10:00:00,192.81,195.27,192.8,194.52,28837.0,187.7334,190.1286,187.7236,189.3983,28837.0
2022-08-11 10:30:00,194.5,195.97,194.5,195.38,42659.0,189.3789,190.8102,189.3789,190.2357,42659.0
2022-08-11 11:00:00,195.38,195.38,194.0,194.21,42088.0,190.2357,190.2357,188.892,189.0965,42088.0
2022-08-11 11:30:00,194.4,194.78,194.19,194.42,32439.0,189.2815,189.6515,189.077,189.301,32439.0
2022-08-11 12:00:00,194.33,194.65,194.08,194.5,19273.0,189.2133,189.5249,188.9699,189.3789,19273.0
2022-08-11 12:30:00,194.55,194.6,193.68,194.31,18854.0,189.4275,189.4762,188.5804,189.1939,18854.0
2022-08-11 13:00:00,194.27,194.27,193.73,193.87,15421.0,189.1549,189.1549,188.6291,188.7654,15421.0
2022-08-11 13:30:00,193.81,194.16,193.41,193.44,21870.0,188.707,189.0478,188.3176,188.3468,21870.0
2022-08-11 14:00:00,193.33,193.62,193.11,193.29,10247.0,188.2397,188.522,188.0255,188.2007,10247.0
2022-08-11 14:30:00,193.06,193.29,192.55,193.29,17914.0,187.9768,188.2007,187.4802,188.2007,17914.0
2022-08-11 15:00:00,193.21,193.24,192.78,193.01,25638.0,188.1228,188.152,187.7041,187.9281,25638.0
2022-08-11 15:30:00,192.98,193.45,192.7,192.98,80906.0,187.8989,188.3565,187.6263,187.8989,80906.0
2022-08-12 09:30:00,193.17,194.4,192.92,193.65,35312.0,188.0839,189.2815,187.8405,188.5512,35312.0
2022-08-12 10:00:00,193.17,193.64,193.01,193.26,24649.0,188.0839,188.5415,187.9281,188.1715,24649.0
2022-08-12 10:30:00,193.38,193.59,192.93,193.03,16960.0,188.2883,188.4928,187.8502,187.9476,16960.0
2022-08-12 11:00:00,192.94,193.26,192.78,192.89,15579.0,187.8599,188.1715,187.7041,187.8112,15579.0
2022-08-12 11:30:00,192.9,193.12,192.75,193.01,10292.0,187.821,188.0352,187.6749,187.9281,10292.0
2022-08-12 12:00:00,193.04,193.28,192.92,193.09,8515.0,187.9573,188.191,187.8405,188.006,8515.0
2022-08-12 12:30:00,193.12,193.12,192.67,192.94,10911.0,188.0352,188.0352,187.597,187.8599,10911.0
2022-08-12 13:00:00,192.98,193.18,192.77,193.16,12604.0,187.8989,188.0936,187.6944,188.0741,12604.0
2022-08-12 13:30:00,193.21,193.25,192.91,192.96,9199.0,188.1228,188.1618,187.8307,187.8794,9199.0
2022-08-12 14:00:00,192.98,193.3,192.91,193.22,8638.0,187.8989,188.2105,187.8307,188.1326,8638.0
2022-08-12 14:30:00,193.28,193.7,193.27,193.52,10816.0,188.191,188.5999,188.1812,188.4247,10816.0
2022-08-12 15:00:00,193.53,194.43,193.44,194.4,27583.0,188.4344,189.3107,188.3468,189.2815,27583.0
2022-08-12 15:30:00,194.31,195.2,194.12,194.9,91951.0,189.1939,190.0604,189.0089,189.7683,91951.0
2022-08-15 09:30:00,194.63,195.9,194.17,195.66,29048.0,189.5054,190.742,189.0575,190.5083,29048.0
2022-08-15 10:00:00,195.58,195.9,194.17,194.33,34120.0,190.4304,190.742,189.0575,189.2133,34120.0
2022-08-15 10:30:00,194.6,194.65,194.03,194.56,11143.0,189.4762,189.5249,188.9212,189.4373,11143.0
2022-08-15 11:00:00,194.64,194.71,193.91,194.16,27472.0,189.5152,189.5833,188.8044,189.0478,27472.0
2022-08-15 11:30:00,194.15,195.2,194.07,194.87,9937.0,189.0381,190.0604,188.9602,189.7391,9937.0
2022-08-15 12:00:00,194.95,195.09,194.7,194.92,14855.0,189.817,189.9533,189.5736,189.7878,14855.0
2022-08-15 12:30:00,194.83,195.05,194.57,194.67,16189.0,189.7002,189.9144,189.447,189.5444,16189.0
2022-08-15 13:00:00,194.77,194.89,193.22,193.74,13844.0,189.6417,189.7586,188.1326,188.6389,13844.0
2022-08-15 13:30:00,193.52,193.73,193.17,193.36,14124.0,188.4247,188.6291,188.0839,188.2689,14124.0
2022-08-15 14:00:00,193.37,193.79,193.02,193.6,18282.0,188.2786,188.6876,187.9378,188.5026,18282.0
2022-08-15 14:30:00,193.69,194.18,193.53,193.8,24856.0,188.5902,189.0673,188.4344,188.6973,24856.0
2022-08-15 15:00:00,193.84,193.96,193.55,193.9,47108.0,188.7362,188.8531,188.4539,188.7947,47108.0
2022-08-15 15:30:00,193.93,194.27,193.74,194.23,125344.0,188.8239,189.1549,188.6389,189.116,125344.0
2022-08-16 09:30:00,193.74,196.0,193.74,195.77,46790.0,188.6389,190.8394,188.6389,190.6154,46790.0
2022-08-16 10:00:00,196.01,196.5,195.76,196.48,21737.0,190.8491,191.3262,190.6057,191.3067,21737.0
2022-08-16 10:30:00,196.5,197.09,195.85,196.69,54577.0,191.3262,191.9007,190.6933,191.5112,54577.0
2022-08-16 11:00:00,196.67,197.24,195.94,196.02,40041.0,191.4917,192.0467,190.7809,190.8588,40041.0
2022-08-16 11:30:00,196.05,196.84,195.87,196.27,18962.0,190.888,191.6572,190.7128,191.1023,18962.0
2022-08-16 12:00:00,196.33,196.75,195.15,195.16,63051.0,191.1607,191.5696,190.0117,190.0215,63051.0
2022-08-16 12:30:00,194.99,195.31,193.87,193.88,28777.0,189.856,190.1675,188.7654,188.7752,28777.0
2022-08-16 13:00:00,193.8,195.01,193.54,194.88,58976.0,188.6973,189.8754,188.4441,189.7489,58976.0
2022-08-16 13:30:00,194.83,195.1,194.52,195.1,19341.0,189.7002,189.9631,189.3983,189.9631,19341.0
2022-08-16 14:00:00,194.94,195.71,194.94,195.42,15748.0,189.8073,190.557,189.8073,190.2746,15748.0
2022-08-16 14:30:00,195.45,195.45,193.68,194.35,52758.0,190.3038,190.3038,188.5804,189.2328,52758.0
2022-08-16 15:00:00,194.06,194.88,193.74,194.79,17289.0,188.9504,189.7489,188.6389,189.6612,17289.0
2022-08-16 15:30:00,194.79,194.89,193.96,194.64,82959.0,189.6612,189.7586,188.8531,189.5152,82959.0
2022-08-17 09:30:00,192.82,193.18,191.17,192.06,48170.0,187.7431,188.0936,186.1365,187.0031,48170.0
2022-08-17 10:00:00,192.09,192.38,190.69,191.03,32350.0,187.0323,187.3147,185.6692,186.0002,32350.0
2022-08-17 10:30:00,190.95,190.95,189.41,189.57,27221.0,185.9223,185.9223,184.4229,184.5787,27221.0
2022-08-17 11:00:00,189.58,189.87,188.77,188.97,41777.0,184.5884,184.8708,183.7997,183.9945,41777.0
2022-08-17 11:30:00,189.0,189.45,188.1,189.45,14753.0,184.0237,184.4618,183.1474,184.4618,14753.0
2022-08-17 12:00:00,189.27,189.65,187.98,188.53,17195.0,184.2866,184.6566,183.0305,183.566,17195.0
2022-08-17 12:30:00,188.56,188.9,187.72,188.25,17413.0,183.5953,183.9263,182.7774,183.2934,17413.0
2022-08-17 13:00:00,188.25,188.25,186.37,186.76,18453.0,183.2934,183.2934,181.4629,181.8427,18453.0
2022-08-17 13:30:00,186.75,187.49,186.2,187.17,30627.0,181.8329,182.5534,181.2974,182.2419,30627.0
2022-08-17 14:00:00,187.23,188.85,187.09,188.83,26350.0,182.3003,183.8776,182.164,183.8581,26350.0
2022-08-17 14:30:00,188.92,189.14,188.18,188.56,23935.0,183.9458,184.16,183.2253,183.5953,23935.0
2022-08-17 15:00:00,188.64,188.69,188.18,188.43,21509.0,183.6732,183.7218,183.2253,183.4687,21509.0
2022-08-17 15:30:00,188.47,188.76,188.24,188.69,64061.0,183.5076,183.79,183.2837,183.7218,64061.0
2022-08-18 09:30:00,189.0,190.15,188.15,189.8,21293.0,184.0237,185.1434,183.1961,184.8026,21293.0
2022-08-18 10:00:00,189.61,190.01,189.2,189.48,13646.0,184.6176,185.0071,184.2184,184.491,13646.0
2022-08-18 10:30:00,189.62,190.81,189.62,190.0,23665.0,184.6273,185.786,184.6273,184.9973,23665.0
2022-08-18 11:00:00,190.0,190.25,189.59,190.18,17060.0,184.9973,185.2408,184.5981,185.1726,17060.0
2022-08-18 11:30:00,190.17,190.7,190.14,190.15,7848.0,185.1629,185.6789,185.1337,185.1434,7848.0
2022-08-18 12:00:00,190.18,190.38,189.79,189.81,9740.0,185.1726,185.3673,184.7929,184.8123,9740.0
2022-08-18 12:30:00,189.85,190.32,189.82,190.31,3790.0,184.8513,185.3089,184.8221,185.2992,3790.0
2022-08-18 13:00:00,190.32,190.57,190.03,190.38,5173.0,185.3089,185.5523,185.0266,185.3673,5173.0
2022-08-18 13:30:00,190.48,191.45,190.43,190.91,25454.0,185.4647,186.4092,185.416,185.8834,25454.0
2022-08-18 14:00:00,190.8,191.06,190.74,191.04,6903.0,185.7763,186.0294,185.7179,186.01,6903.0
2022-08-18 14:30:00,191.07,191.31,190.73,191.31,6570.0,186.0392,186.2729,185.7081,186.2729,6570.0
2022-08-18 15:00:00,191.24,191.89,191.24,191.89,10985.0,186.2047,186.8376,186.2047,186.8376,10985.0
2022-08-18 15:30:00,191.84,192.15,191.43,191.79,63481.0,186.7889,187.0907,186.3897,186.7402,63481.0
2022-08-19 09:30:00,191.43,191.43,189.77,190.08,64023.0,186.3897,186.3897,184.7734,185.0752,64023.0
2022-08-19 10:00:00,189.96,191.26,189.9,190.97,22722.0,184.9584,186.2242,184.9,185.9418,22722.0
2022-08-19 10:30:00,191.29,191.33,189.59,189.71,12058.0,186.2534,186.2923,184.5981,184.715,12058.0
2022-08-19 11:00:00,189.46,190.11,189.19,190.01,11414.0,184.4716,185.1044,184.2087,185.0071,11414.0
2022-08-19 11:30:00,190.06,190.19,189.58,189.62,8362.0,185.0558,185.1823,184.5884,184.6273,8362.0
2022-08-19 12:00:00,189.57,189.93,189.51,189.91,10040.0,184.5787,184.9292,184.5202,184.9097,10040.0
2022-08-19 12:30:00,189.9,190.27,189.79,190.01,14238.0,184.9,185.2602,184.7929,185.0071,14238.0
2022-08-19 13:00:00,190.01,190.2,189.76,190.0,15428.0,185.0071,185.1921,184.7637,184.9973,15428.0
2022-08-19 13:30:00,189.96,190.33,189.78,190.11,6618.0,184.9584,185.3187,184.7831,185.1044,6618.0
2022-08-19 14:00:00,190.01,190.08,189.75,190.03,16862.0,185.0071,185.0752,184.7539,185.0266,16862.0
2022-08-19 14:30:00,189.93,190.23,189.75,189.93,12207.0,184.9292,185.2213,184.7539,184.9292,12207.0
2022-08-19 15:00:00,189.95,190.63,189.71,190.11,22587.0,184.9487,185.6108,184.715,185.1044,22587.0
2022-08-19 15:30:00,190.03,190.26,189.52,189.75,69579.0,185.0266,185.2505,184.53,184.7539,69579.0
2022-08-22 09:30:00,188.16,188.41,186.08,188.35,16699.0,183.2058,183.4492,181.1806,183.3908,16699.0
2022-08-22 10:00:00,188.39,188.94,187.46,187.63,17530.0,183.4297,183.9653,182.5242,182.6897,17530.0
2022-08-22 10:30:00,187.61,188.61,187.43,188.19,15133.0,182.6703,183.6439,182.495,183.235,15133.0
2022-08-22 11:00:00,188.03,189.0,188.03,188.64,9300.0,183.0792,184.0237,183.0792,183.6732,9300.0
2022-08-22 11:30:00,188.86,188.99,187.34,187.9,21068.0,183.8874,184.0139,182.4074,182.9526,21068.0
2022-08-22 12:00:00,187.8,188.35,187.41,188.23,14516.0,182.8553,183.3908,182.4755,183.2739,14516.0
2022-08-22 12:30:00,187.91,188.18,187.74,188.18,13700.0,182.9624,183.2253,182.7968,183.2253,13700.0
2022-08-22 13:00:00,188.01,188.1,187.43,187.48,14394.0,183.0597,183.1474,182.495,182.5437,14394.0
2022-08-22 13:30:00,187.34,188.18,187.18,188.12,23512.0,182.4074,183.2253,182.2516,183.1668,23512.0
2022-08-22 14:00:00,188.03,188.03,187.63,187.89,10904.0,183.0792,183.0792,182.6897,182.9429,10904.0
2022-08-22 14:30:00,187.92,188.1,187.66,187.85,10218.0,182.9721,183.1474,182.719,182.904,10218.0
2022-08-22 15:00:00,187.82,188.52,187.78,188.25,22931.0,182.8747,183.5563,182.8358,183.2934,22931.0
2022-08-22 15:30:00,188.29,188.72,187.3,187.7,69994.0,183.3324,183.751,182.3684,182.7579,69994.0
2022-08-23 09:30:00,186.44,189.96,186.44,189.76,33680.0,181.5311,184.9584,181.5311,184.7637,33680.0
2022-08-23 10:00:00,189.71,190.05,188.27,188.42,22219.0,184.715,185.046,183.3129,183.4589,22219.0
2022-08-23 10:30:00,188.63,189.33,188.37,188.9,11805.0,183.6634,184.345,183.4103,183.9263,11805.0
2022-08-23 11:00:00,188.93,189.01,187.88,187.93,13505.0,183.9555,184.0334,182.9332,182.9818,13505.0
2022-08-23 11:30:00,188.0,188.5,187.92,188.07,13555.0,183.05,183.5368,182.9721,183.1182,13555.0
2022-08-23 12:00:00,188.15,188.32,187.73,187.74,19571.0,183.1961,183.3616,182.7871,182.7968,19571.0
2022-08-23 12:30:00,187.69,188.2,187.55,188.16,7344.0,182.7482,183.2447,182.6119,183.2058,7344.0
2022-08-23 13:00:00,188.14,188.17,187.89,188.09,7360.0,183.1863,183.2155,182.9429,183.1376,7360.0
2022-08-23 13:30:00,188.05,188.29,187.69,187.83,43055.0,183.0987,183.3324,182.7482,182.8845,43055.0
2022-08-23 14:00:00,187.81,188.64,187.81,188.59,22630.0,182.865,183.6732,182.865,183.6245,22630.0
2022-08-23 14:30:00,188.59,188.78,188.42,188.56,22705.0,183.6245,183.8095,183.4589,183.5953,22705.0
2022-08-23 15:00:00,188.61,188.89,188.01,188.54,32835.0,183.6439,183.9166,183.0597,183.5758,32835.0
2022-08-23 15:30:00,188.55,188.97,188.18,188.83,89677.0,183.5855,183.9945,183.2253,183.8581,89677.0
2022-08-24 09:30:00,188.99,189.66,188.32,188.56,27016.0,184.0139,184.6663,183.3616,183.5953,27016.0
2022-08-24 10:00:00,188.51,189.73,188.21,189.32,16103.0,183.5466,184.7345,183.2545,184.3352,16103.0
2022-08-24 10:30:00,189.16,189.81,188.89,189.32,20283.0,184.1795,184.8123,183.9166,184.3352,20283.0
2022-08-24 11:00:00,189.39,189.92,189.15,189.65,15744.0,184.4034,184.9194,184.1697,184.6566,15744.0
2022-08-24 11:30:00,189.75,190.04,189.56,189.86,30655.0,184.7539,185.0363,184.5689,184.861,30655.0
2022-08-24 12:00:00,189.8,190.07,189.76,189.83,13566.0,184.8026,185.0655,184.7637,184.8318,13566.0
2022-08-24 12:30:00,189.79,189.82,188.43,188.46,4200.0,184.7929,184.8221,183.4687,183.4979,4200.0
2022-08-24 13:00:00,188.48,188.53,187.79,188.09,17891.0,183.5174,183.566,182.8455,183.1376,17891.0
2022-08-24 13:30:00,187.89,188.39,187.88,188.27,16820.0,182.9429,183.4297,182.9332,183.3129,16820.0
2022-08-24 14:00:00,188.22,188.48,188.14,188.18,19586.0,183.2642,183.5174,183.1863,183.2253,19586.0
2022-08-24 14:30:00,188.23,188.99,188.08,188.96,32008.0,183.2739,184.0139,183.1279,183.9847,32008.0
2022-08-24 15:00:00,188.94,189.45,188.82,189.23,13544.0,183.9653,184.4618,183.8484,184.2476,13544.0
2022-08-24 15:30:00,189.28,189.64,188.43,188.72,105276.0,184.2963,184.6468,183.4687,183.751,105276.0
2022-08-25 09:30:00,189.96,190.81,187.83,188.9,22858.0,184.9584,185.786,182.8845,183.9263,22858.0
2022-08-25 10:00:00,188.93,189.7,188.71,189.4,92892.0,183.9555,184.7052,183.7413,184.4131,92892.0
2022-08-25 10:30:00,189.37,189.96,188.94,188.97,44371.0,184.3839,184.9584,183.9653,183.9945,44371.0
2022-08-25 11:00:00,189.0,189.09,188.19,188.57,25346.0,184.0237,184.1113,183.235,183.605,25346.0
2022-08-25 11:30:00,188.54,189.08,188.22,188.32,14430.0,183.5758,184.1016,183.2642,183.3616,14430.0
2022-08-25 12:00:00,188.26,188.26,186.96,187.51,33963.0,183.3032,183.3032,182.0374,182.5729,33963.0
2022-08-25 12:30:00,187.43,187.49,187.08,187.24,10728.0,182.495,182.5534,182.1542,182.31,10728.0
2022-08-25 13:00:00,187.17,187.58,186.97,187.49,15654.0,182.2419,182.6411,182.0471,182.5534,15654.0
2022-08-25 13:30:00,187.45,187.87,187.41,187.73,28673.0,182.5145,182.9234,182.4755,182.7871,28673.0
2022-08-25 14:00:00,187.77,188.25,187.59,188.23,16101.0,182.8261,183.2934,182.6508,183.2739,16101.0
2022-08-25 14:30:00,188.25,189.24,188.23,189.04,17947.0,183.2934,184.2574,183.2739,184.0626,17947.0
2022-08-25 15:00:00,189.08,189.46,188.83,189.21,14813.0,184.1016,184.4716,183.8581,184.2281,14813.0
2022-08-25 15:30:00,189.13,189.39,188.63,189.36,86727.0,184.1502,184.4034,183.6634,184.3742,86727.0
2022-08-26 09:30:00,189.6,189.84,188.62,189.42,36453.0,184.6079,184.8416,183.6537,184.4326,36453.0
2022-08-26 10:00:00,189.3,189.44,186.97,187.03,18918.0,184.3158,184.4521,182.0471,182.1055,18918.0
2022-08-26 10:30:00,187.0,187.25,185.82,186.13,25432.0,182.0763,182.3197,180.9274,181.2292,25432.0
2022-08-26 11:00:00,185.99,186.13,184.05,184.36,50667.0,181.0929,181.2292,179.204,179.5058,50667.0
2022-08-26 11:30:00,184.41,185.49,184.32,185.03,19391.0,179.5545,180.6061,179.4669,180.1582,19391.0
2022-08-26 12:00:00,184.86,185.07,183.93,183.97,33245.0,179.9927,180.1971,179.0872,179.1261,33245.0
2022-08-26 12:30:00,183.81,184.41,183.68,184.41,10709.0,178.9703,179.5545,178.8437,179.5545,10709.0
2022-08-26 13:00:00,184.39,184.62,183.75,184.22,14711.0,179.5351,179.759,178.9119,179.3695,14711.0
2022-08-26 13:30:00,184.2,184.2,183.61,184.12,10659.0,179.3501,179.3501,178.7756,179.2722,10659.0
2022-08-26 14:00:00,184.15,184.15,183.82,183.85,12617.0,179.3014,179.3014,178.9801,179.0093,12617.0
2022-08-26 14:30:00,183.85,184.01,183.49,183.73,22246.0,179.0093,179.1651,178.6587,178.8924,22246.0
2022-08-26 15:00:00,183.66,183.92,183.41,183.52,44252.0,178.8243,179.0774,178.5809,178.688,44252.0
2022-08-26 15:30:00,183.53,183.56,182.26,182.56,89426.0,178.6977,178.7269,177.4611,177.7532,89426.0
2022-08-29 09:30:00,180.76,180.76,178.72,178.82,90564.0,176.0006,176.0006,174.0143,174.1117,90564.0
2022-08-29 10:00:00,178.79,179.63,178.61,179.08,33583.0,174.0825,174.9004,173.9072,174.3649,33583.0
2022-08-29 10:30:00,178.86,178.88,177.57,177.57,17413.0,174.1507,174.1701,172.8946,172.8946,17413.0
2022-08-29 11:00:00,177.67,177.85,176.93,177.45,29558.0,172.992,173.1672,172.2715,172.7778,29558.0
2022-08-29 11:30:00,177.45,178.15,177.3,177.72,17406.0,172.7778,173.4594,172.6317,173.0407,17406.0
2022-08-29 12:00:00,177.88,178.99,177.81,178.61,18975.0,173.1965,174.2772,173.1283,173.9072,18975.0
2022-08-29 12:30:00,178.65,178.65,177.91,178.35,18487.0,173.9462,173.9462,173.2257,173.6541,18487.0
2022-08-29 13:00:00,178.3,178.3,176.9,177.28,18983.0,173.6054,173.6054,172.2423,172.6123,18983.0
2022-08-29 13:30:00,177.13,177.98,176.97,177.61,16499.0,172.4662,173.2938,172.3104,172.9336,16499.0
2022-08-29 14:00:00,177.53,177.57,176.8,176.81,17657.0,172.8557,172.8946,172.1449,172.1546,17657.0
2022-08-29 14:30:00,176.66,177.85,176.6,177.5,23921.0,172.0086,173.1672,171.9502,172.8265,23921.0
2022-08-29 15:00:00,177.56,178.04,176.99,177.09,38857.0,172.8849,173.3522,172.3299,172.4273,38857.0
2022-08-29 15:30:00,177.03,177.03,175.3,175.76,123788.0,172.3688,172.3688,170.6844,171.1323,123788.0
2022-08-30 09:30:00,176.17,176.72,171.92,173.18,48970.0,171.5315,172.067,167.3934,168.6202,48970.0
2022-08-30 10:00:00,173.3,173.59,172.37,173.23,50613.0,168.737,169.0194,167.8315,168.6689,50613.0
2022-08-30 10:30:00,173.45,173.6,171.75,172.73,48245.0,168.8831,169.0292,167.2279,168.1821,48245.0
2022-08-30 11:00:00,172.79,174.1,172.53,174.05,35405.0,168.2405,169.516,167.9873,169.4673,35405.0
2022-08-30 11:30:00,173.97,175.27,173.97,175.27,24634.0,169.3894,170.6552,169.3894,170.6552,24634.0
2022-08-30 12:00:00,175.1,176.43,174.97,176.34,24258.0,170.4897,171.7846,170.3631,171.697,24258.0
2022-08-30 12:30:00,176.25,176.3,174.48,175.09,22246.0,171.6094,171.6581,169.886,170.4799,22246.0
2022-08-30 13:00:00,175.02,175.09,174.07,174.43,29150.0,170.4118,170.4799,169.4868,169.8373,29150.0
2022-08-30 13:30:00,174.38,175.07,174.38,174.93,17042.0,169.7886,170.4604,169.7886,170.3241,17042.0
2022-08-30 14:00:00,174.96,175.04,174.35,174.4,31779.0,170.3533,170.4312,169.7594,169.8081,31779.0
2022-08-30 14:30:00,174.4,175.19,174.28,174.86,29549.0,169.8081,170.5773,169.6912,170.256,29549.0
2022-08-30 15:00:00,174.95,175.47,174.73,175.12,37203.0,170.3436,170.8499,170.1294,170.5091,37203.0
2022-08-30 15:30:00,175.06,175.24,174.39,175.14,164467.0,170.4507,170.626,169.7984,170.5286,164467.0
2022-08-31 09:30:00,175.63,175.65,174.79,174.87,24482.0,171.0057,171.0252,170.1878,170.2657,24482.0
2022-08-31 10:00:00,174.87,174.87,173.14,173.15,42549.0,170.2657,170.2657,168.5813,168.591,42549.0
2022-08-31 10:30:00,173.11,173.73,172.46,172.93,24871.0,168.5521,169.1557,167.9192,168.3768,24871.0
2022-08-31 11:00:00,172.8,173.52,172.64,173.52,35326.0,168.2502,168.9513,168.0944,168.9513,35326.0
2022-08-31 11:30:00,173.48,174.69,173.43,174.69,25714.0,168.9123,170.0905,168.8636,170.0905,25714.0
2022-08-31 12:00:00,174.55,174.7,174.12,174.47,23593.0,169.9541,170.1002,169.5355,169.8762,23593.0
2022-08-31 12:30:00,174.48,174.99,174.12,174.99,34212.0,169.886,170.3826,169.5355,170.3826,34212.0
2022-08-31 13:00:00,175.0,175.12,174.47,174.82,15266.0,170.3923,170.5091,169.8762,170.217,15266.0
2022-08-31 13:30:00,174.81,174.84,174.33,174.55,19051.0,170.2073,170.2365,169.7399,169.9541,19051.0
2022-08-31 14:00:00,174.63,175.23,174.47,174.58,30552.0,170.032,170.6162,169.8762,169.9833,30552.0
2022-08-31 14:30:00,174.39,174.57,173.96,174.44,23760.0,169.7984,169.9736,169.3797,169.847,23760.0
2022-08-31 15:00:00,174.38,175.07,174.38,174.65,51034.0,169.7886,170.4604,169.7886,170.0515,51034.0
2022-08-31 15:30:00,174.62,174.95,173.9,174.06,193423.0,170.0223,170.3436,169.3213,169.477,193423.0
2022-09-01 09:30:00,172.68,173.47,170.66,172.99,38371.0,168.1334,168.9026,166.1666,168.4352,38371.0
2022-09-01 10:00:00,173.31,174.24,172.03,174.02,30952.0,168.7468,169.6523,167.5005,169.4381,30952.0
2022-09-01 10:30:00,173.91,174.64,172.94,173.14,21212.0,169.331,170.0418,168.3865,168.5813,21212.0
2022-09-01 11:00:00,173.14,173.81,172.48,173.03,18877.0,168.5813,169.2336,167.9386,168.4742,18877.0
2022-09-01 11:30:00,173.06,173.81,172.95,173.24,15431.0,168.5034,169.2336,168.3963,168.6786,15431.0
2022-09-01 12:00:00,173.33,173.98,173.05,173.15,26544.0,168.7663,169.3991,168.4936,168.591,26544.0
2022-09-01 12:30:00,173.03,173.17,172.56,172.88,25840.0,168.4742,168.6105,168.0165,168.3281,25840.0
2022-09-01 13:00:00,172.87,173.97,172.87,173.97,62725.0,168.3184,169.3894,168.3184,169.3894,62725.0
2022-09-01 13:30:00,174.0,174.03,172.86,173.36,70327.0,169.4186,169.4478,168.3086,168.7955,70327.0
2022-09-01 14:00:00,173.35,173.38,172.58,173.38,49900.0,168.7857,168.8149,168.036,168.8149,49900.0
2022-09-01 14:30:00,173.44,173.81,173.01,173.31,72166.0,168.8734,169.2336,168.4547,168.7468,72166.0
2022-09-01 15:00:00,173.23,173.76,172.8,172.8,76720.0,168.6689,169.1849,168.2502,168.2502,76720.0
2022-09-01 15:30:00,172.84,173.85,172.62,173.77,160215.0,168.2892,169.2726,168.075,169.1947,160215.0
2022-09-02 09:30:00,175.69,175.7,173.37,173.62,36911.0,171.0641,171.0739,168.8052,169.0486,36911.0
2022-09-02 10:00:00,173.46,174.7,173.1,174.18,24121.0,168.8928,170.1002,168.5423,169.5939,24121.0
2022-09-02 10:30:00,174.18,174.63,172.72,173.27,41515.0,169.5939,170.032,168.1723,168.7078,41515.0
2022-09-02 11:00:00,173.4,173.4,172.43,172.91,37716.0,168.8344,168.8344,167.89,168.3573,37716.0
2022-09-02 11:30:00,172.95,173.11,172.66,172.84,18191.0,168.3963,168.5521,168.1139,168.2892,18191.0
2022-09-02 12:00:00,172.85,172.91,170.75,170.78,28682.0,168.2989,168.3573,166.2542,166.2834,28682.0
2022-09-02 12:30:00,170.76,171.25,169.9,170.0,43047.0,166.2639,166.741,165.4266,165.5239,43047.0
2022-09-02 13:00:00,169.99,170.07,169.0,169.32,40342.0,165.5142,165.5921,164.5503,164.8618,40342.0
2022-09-02 13:30:00,169.27,170.19,169.24,169.58,38453.0,164.8132,165.7089,164.7839,165.115,38453.0
2022-09-02 14:00:00,169.5,169.86,168.83,169.4,18538.0,165.0371,165.3876,164.3847,164.9397,18538.0
2022-09-02 14:30:00,169.38,170.08,169.27,169.68,24882.0,164.9203,165.6018,164.8132,165.2124,24882.0
2022-09-02 15:00:00,169.62,169.8,168.47,168.84,27680.0,165.1539,165.3292,164.0342,164.3945,27680.0
2022-09-02 15:30:00,168.81,168.89,167.74,168.74,139858.0,164.3653,164.4432,163.3234,164.2971,139858.0
2022-09-06 09:30:00,168.54,169.28,168.04,169.28,33693.0,164.1024,164.8229,163.6155,164.8229,33693.0
2022-09-06 10:00:00,169.23,169.23,167.17,168.34,52994.0,164.7742,164.7742,162.7685,163.9076,52994.0
2022-09-06 10:30:00,168.22,169.18,167.85,168.87,21455.0,163.7908,164.7255,163.4305,164.4237,21455.0
2022-09-06 11:00:00,168.83,169.92,168.73,169.37,37674.0,164.3847,165.446,164.2874,164.9105,37674.0
2022-09-06 11:30:00,169.33,170.79,169.25,170.32,28231.0,164.8716,166.2931,164.7937,165.8355,28231.0
2022-09-06 12:00:00,170.27,170.36,168.64,168.89,20955.0,165.7868,165.8745,164.1997,164.4432,20955.0
2022-09-06 12:30:00,168.83,169.16,168.36,168.82,15470.0,164.3847,164.7061,163.9271,164.375,15470.0
2022-09-06 13:00:00,168.91,169.0,167.29,167.65,17413.0,164.4626,164.5503,162.8853,163.2358,17413.0
2022-09-06 13:30:00,167.6,167.92,166.71,167.09,29391.0,163.1871,163.4987,162.3206,162.6906,29391.0
2022-09-06 14:00:00,167.11,167.46,166.91,167.11,32479.0,162.71,163.0508,162.5153,162.71,32479.0
2022-09-06 14:30:00,167.18,167.18,166.56,166.58,21462.0,162.7782,162.7782,162.1745,162.194,21462.0
2022-09-06 15:00:00,166.68,166.83,166.1,166.43,41517.0,162.2914,162.4374,161.7266,162.0479,41517.0
2022-09-06 15:30:00,166.28,167.3,166.05,167.14,136170.0,161.9019,162.895,161.6779,162.7392,136170.0
2022-09-07 09:30:00,167.41,167.76,164.72,165.73,37563.0,163.0021,163.3429,160.383,161.3664,37563.0
2022-09-07 10:00:00,165.85,167.05,165.18,165.87,21402.0,161.4832,162.6516,160.8308,161.5027,21402.0
2022-09-07 10:30:00,166.34,167.41,166.24,167.41,15674.0,161.9603,163.0021,161.8629,163.0021,15674.0
2022-09-07 11:00:00,167.4,168.11,166.85,167.97,22806.0,162.9924,163.6837,162.4569,163.5474,22806.0
2022-09-07 11:30:00,168.0,168.44,167.73,167.94,11063.0,163.5766,164.005,163.3137,163.5182,11063.0
2022-09-07 12:00:00,167.97,168.64,167.96,168.54,19726.0,163.5474,164.1997,163.5377,164.1024,19726.0
2022-09-07 12:30:00,168.46,169.16,168.12,168.7,17957.0,164.0245,164.7061,163.6934,164.2582,17957.0
2022-09-07 13:00:00,168.69,168.91,168.31,168.4,9000.0,164.2484,164.4626,163.8784,163.9661,9000.0
2022-09-07 13:30:00,168.47,169.15,168.47,169.0,24990.0,164.0342,164.6963,164.0342,164.5503,24990.0
2022-09-07 14:00:00,169.03,169.96,169.01,169.81,17046.0,164.5795,165.485,164.56,165.3389,17046.0
2022-09-07 14:30:00,169.81,170.47,169.78,170.38,27786.0,165.3389,165.9816,165.3097,165.8939,27786.0
2022-09-07 15:00:00,170.45,171.05,170.39,171.05,30552.0,165.9621,166.5463,165.9037,166.5463,30552.0
2022-09-07 15:30:00,171.05,171.12,170.2,170.35,94998.0,166.5463,166.6144,165.7187,165.8647,94998.0
2022-09-08 09:30:00,169.66,169.8,166.01,168.37,47922.0,165.1929,165.3292,161.639,163.9369,47922.0
2022-09-08 10:00:00,168.41,169.74,168.34,169.58,24792.0,163.9758,165.2708,163.9076,165.115,24792.0
2022-09-08 10:30:00,169.46,171.47,169.26,171.0,33169.0,164.9982,166.9552,164.8034,166.4976,33169.0
2022-09-08 11:00:00,171.11,171.22,170.21,170.3,23643.0,166.6047,166.7118,165.7284,165.816,23643.0
2022-09-08 11:30:00,170.21,170.4,169.42,169.53,21992.0,165.7284,165.9134,164.9592,165.0663,21992.0
2022-09-08 12:00:00,169.59,169.59,167.63,168.29,30404.0,165.1247,165.1247,163.2163,163.859,30404.0
2022-09-08 12:30:00,168.04,168.63,167.97,168.16,13158.0,163.6155,164.19,163.5474,163.7324,13158.0
2022-09-08 13:00:00,168.2,168.76,168.05,168.75,23024.0,163.7713,164.3166,163.6253,164.3069,23024.0
2022-09-08 13:30:00,168.67,169.24,168.52,169.18,12528.0,164.229,164.7839,164.0829,164.7255,12528.0
2022-09-08 14:00:00,169.09,169.19,168.85,169.03,6762.0,164.6379,164.7353,164.4042,164.5795,6762.0
2022-09-08 14:30:00,169.0,169.25,168.36,168.7,13766.0,164.5503,164.7937,163.9271,164.2582,13766.0
2022-09-08 15:00:00,168.87,169.72,168.5,169.59,21489.0,164.4237,165.2513,164.0634,165.1247,21489.0
2022-09-08 15:30:00,169.66,169.9,169.17,169.87,66638.0,165.1929,165.4266,164.7158,165.3974,66638.0
2022-09-09 09:30:00,170.95,172.92,170.76,172.75,33854.0,166.4489,168.3671,166.2639,168.2015,33854.0
2022-09-09 10:00:00,172.71,173.42,172.27,173.4,49080.0,168.1626,168.8539,167.7342,168.8344,49080.0
2022-09-09 10:30:00,173.4,173.77,172.81,173.0,21766.0,168.8344,169.1947,168.26,168.4449,21766.0
2022-09-09 11:00:00,173.11,173.29,172.48,172.93,13674.0,168.5521,168.7273,167.9386,168.3768,13674.0
2022-09-09 11:30:00,172.93,173.04,172.34,172.8,8886.0,168.3768,168.4839,167.8023,168.2502,8886.0
2022-09-09 12:00:00,172.72,172.76,172.21,172.43,10489.0,168.1723,168.2113,167.6757,167.89,10489.0
2022-09-09 12:30:00,172.48,173.0,172.32,173.0,11024.0,167.9386,168.4449,167.7829,168.4449,11024.0
2022-09-09 13:00:00,172.99,173.4,172.44,173.3,12139.0,168.4352,168.8344,167.8997,168.737,12139.0
2022-09-09 13:30:00,173.25,173.49,173.22,173.48,9532.0,168.6884,168.922,168.6592,168.9123,9532.0
2022-09-09 14:00:00,173.38,173.72,173.35,173.6,13241.0,168.8149,169.146,168.7857,169.0292,13241.0
2022-09-09 14:30:00,173.58,174.0,173.5,173.92,17509.0,169.0097,169.4186,168.9318,169.3407,17509.0
2022-09-09 15:00:00,173.93,174.4,173.79,174.24,15647.0,169.3505,169.8081,169.2141,169.6523,15647.0
2022-09-09 15:30:00,174.22,174.47,173.98,174.0,61936.0,169.6328,169.8762,169.3991,169.4186,61936.0
2022-09-12 09:30:00,174.51,175.27,174.05,175.25,13895.0,169.9152,170.6552,169.4673,170.6357,13895.0
2022-09-12 10:00:00,175.28,175.29,174.2,175.08,24948.0,170.6649,170.6747,169.6134,170.4702,24948.0
2022-09-12 10:30:00,175.14,175.47,174.29,174.41,27166.0,170.5286,170.8499,169.701,169.8178,27166.0
2022-09-12 11:00:00,174.41,175.05,173.8,174.78,23996.0,169.8178,170.441,169.2239,170.1781,23996.0
2022-09-12 11:30:00,174.67,174.83,173.49,173.49,10580.0,170.071,170.2268,168.922,168.922,10580.0
2022-09-12 12:00:00,173.54,174.0,173.32,173.93,13451.0,168.9707,169.4186,168.7565,169.3505,13451.0
2022-09-12 12:30:00,174.06,174.27,173.96,174.03,5671.0,169.477,169.6815,169.3797,169.4478,5671.0
2022-09-12 13:00:00,174.03,174.86,173.92,174.61,24462.0,169.4478,170.256,169.3407,170.0126,24462.0
2022-09-12 13:30:00,174.57,174.83,174.34,174.69,8456.0,169.9736,170.2268,169.7497,170.0905,8456.0
2022-09-12 14:00:00,174.63,174.63,173.78,173.9,18274.0,170.032,170.032,169.2044,169.3213,18274.0
2022-09-12 14:30:00,173.96,174.17,173.36,173.65,4802.0,169.3797,169.5841,168.7955,169.0778,4802.0
2022-09-12 15:00:00,173.71,174.22,173.64,173.92,12351.0,169.1363,169.6328,169.0681,169.3407,12351.0
2022-09-12 15:30:00,173.92,174.58,173.57,174.52,83718.0,169.3407,169.9833,168.9999,169.9249,83718.0
2022-09-13 09:30:00,171.0,172.18,169.87,171.8,36168.0,166.4976,167.6465,165.3974,167.2765,36168.0
2022-09-13 10:00:00,171.25,171.97,171.09,171.69,27000.0,166.741,167.4421,166.5852,167.1694,27000.0
2022-09-13 10:30:00,171.75,171.85,171.23,171.76,25166.0,167.2279,167.3252,166.7216,167.2376,25166.0
2022-09-13 11:00:00,171.83,172.15,171.62,171.63,11157.0,167.3058,167.6173,167.1013,167.111,11157.0
2022-09-13 11:30:00,171.83,172.29,171.68,172.03,14570.0,167.3058,167.7536,167.1597,167.5005,14570.0
2022-09-13 12:00:00,172.16,172.8,171.76,171.83,19637.0,167.6271,168.2502,167.2376,167.3058,19637.0
2022-09-13 12:30:00,171.88,172.23,171.69,171.92,7152.0,167.3544,167.6952,167.1694,167.3934,7152.0
2022-09-13 13:00:00,171.9,172.25,171.88,172.25,8188.0,167.3739,167.7147,167.3544,167.7147,8188.0
2022-09-13 13:30:00,172.37,172.65,171.98,172.0,15828.0,167.8315,168.1042,167.4518,167.4713,15828.0
2022-09-13 14:00:00,171.97,171.99,171.25,171.63,7228.0,167.4421,167.4615,166.741,167.111,7228.0
2022-09-13 14:30:00,171.63,172.03,171.54,171.75,16218.0,167.111,167.5005,167.0234,167.2279,16218.0
2022-09-13 15:00:00,171.71,171.81,170.6,170.94,33166.0,167.1889,167.2863,166.1081,166.4392,33166.0
2022-09-13 15:30:00,170.94,171.26,170.11,171.01,211250.0,166.4392,166.7508,165.631,166.5073,211250.0
2022-09-14 09:30:00,171.08,171.08,168.11,168.42,28074.0,166.5755,166.5755,163.6837,163.9855,28074.0
2022-09-14 10:00:00,168.42,168.66,167.17,167.3,37880.0,163.9855,164.2192,162.7685,162.895,37880.0
2022-09-14 10:30:00,167.27,169.16,167.26,169.04,33841.0,162.8658,164.7061,162.8561,164.5892,33841.0
2022-09-14 11:00:00,169.02,169.57,168.67,169.29,18478.0,164.5697,165.1053,164.229,164.8326,18478.0
2022-09-14 11:30:00,169.3,169.89,169.12,169.42,20520.0,164.8424,165.4168,164.6671,164.9592,20520.0
2022-09-14 12:00:00,169.48,170.82,169.13,170.54,31949.0,165.0176,166.3223,164.6768,166.0497,31949.0
2022-09-14 12:30:00,170.54,172.08,170.54,171.77,85917.0,166.0497,167.5492,166.0497,167.2473,85917.0
2022-09-14 13:00:00,171.78,172.09,171.57,171.81,17318.0,167.2571,167.5589,167.0526,167.2863,17318.0
2022-09-14 13:30:00,171.86,172.02,170.93,171.25,33421.0,167.335,167.4908,166.4295,166.741,33421.0
2022-09-14 14:00:00,171.31,171.51,171.0,171.44,14697.0,166.7994,166.9942,166.4976,166.926,14697.0
2022-09-14 14:30:00,171.54,171.95,171.38,171.85,29290.0,167.0234,167.4226,166.8676,167.3252,29290.0
2022-09-14 15:00:00,171.71,171.82,171.23,171.45,33333.0,167.1889,167.296,166.7216,166.9358,33333.0
2022-09-14 15:30:00,171.44,172.53,171.11,172.42,207919.0,166.926,167.9873,166.6047,167.8802,207919.0
2022-09-15 09:30:00,172.67,177.25,172.56,176.75,171165.0,168.1236,172.583,168.0165,172.0962,171165.0
2022-09-15 10:00:00,176.88,177.16,174.3,174.71,120933.0,172.2228,172.4954,169.7107,170.1099,120933.0
2022-09-15 10:30:00,174.77,176.71,174.66,176.17,96781.0,170.1683,172.0573,170.0612,171.5315,96781.0
2022-09-15 11:00:00,176.08,176.33,175.42,176.3,36843.0,171.4439,171.6873,170.8012,171.6581,36843.0
2022-09-15 11:30:00,176.28,176.41,175.0,175.15,37807.0,171.6386,171.7652,170.3923,170.5383,37807.0
2022-09-15 12:00:00,175.2,175.26,173.41,174.44,47400.0,170.587,170.6454,168.8442,169.847,47400.0
2022-09-15 12:30:00,174.56,175.22,174.44,175.21,29566.0,169.9639,170.6065,169.847,170.5968,29566.0
2022-09-15 13:00:00,175.18,175.87,175.09,175.69,18807.0,170.5675,171.2394,170.4799,171.0641,18807.0
2022-09-15 13:30:00,175.59,175.76,174.69,174.69,17767.0,170.9668,171.1323,170.0905,170.0905,17767.0
2022-09-15 14:00:00,174.69,175.04,173.75,175.02,43674.0,170.0905,170.4312,169.1752,170.4118,43674.0
2022-09-15 14:30:00,175.01,175.12,173.69,173.75,40515.0,170.402,170.5091,169.1168,169.1752,40515.0
2022-09-15 15:00:00,173.75,173.77,172.4,172.97,54079.0,169.1752,169.1947,167.8607,168.4157,54079.0
2022-09-15 15:30:00,172.97,174.64,172.71,173.97,269796.0,168.4157,170.0418,168.1626,169.3894,269796.0
2022-09-16 09:30:00,169.41,169.41,163.37,167.7,193652.0,164.9495,164.9495,159.0685,163.2845,193652.0
2022-09-16 10:00:00,167.72,170.8,167.69,170.02,47518.0,163.304,166.3029,163.2748,165.5434,47518.0
2022-09-16 10:30:00,169.97,170.51,169.05,169.91,43345.0,165.4947,166.0205,164.599,165.4363,43345.0
2022-09-16 11:00:00,170.05,170.4,168.77,168.91,35244.0,165.5726,165.9134,164.3263,164.4626,35244.0
2022-09-16 11:30:00,168.85,169.28,168.48,168.63,43340.0,164.4042,164.8229,164.044,164.19,43340.0
2022-09-16 12:00:00,168.43,168.43,166.65,166.98,58141.0,163.9953,163.9953,162.2621,162.5835,58141.0
2022-09-16 12:30:00,166.86,166.86,164.39,164.78,46241.0,162.4666,162.4666,160.0616,160.4414,46241.0
2022-09-16 13:00:00,164.89,164.89,163.96,164.06,52189.0,160.5485,160.5485,159.643,159.7403,52189.0
2022-09-16 13:30:00,164.08,164.7,163.56,164.07,44771.0,159.7598,160.3635,159.2535,159.7501,44771.0
2022-09-16 14:00:00,164.03,164.51,163.73,164.34,38396.0,159.7111,160.1785,159.419,160.013,38396.0
2022-09-16 14:30:00,164.41,165.23,164.38,165.09,53689.0,160.0811,160.8795,160.0519,160.7432,53689.0
2022-09-16 15:00:00,165.07,165.63,165.0,165.26,78526.0,160.7237,161.269,160.6556,160.9087,78526.0
2022-09-16 15:30:00,165.23,167.01,165.06,166.47,191755.0,160.8795,162.6127,160.714,162.0869,191755.0
2022-09-19 09:30:00,164.99,169.52,164.99,169.09,54669.0,160.6459,165.0566,160.6459,164.6379,54669.0
2022-09-19 10:00:00,169.06,171.03,168.15,171.03,59803.0,164.6087,166.5268,163.7226,166.5268,59803.0
2022-09-19 10:30:00,171.02,171.61,170.56,170.58,22113.0,166.5171,167.0915,166.0692,166.0887,22113.0
2022-09-19 11:00:00,170.58,170.95,169.69,170.07,41138.0,166.0887,166.4489,165.2221,165.5921,41138.0
2022-09-19 11:30:00,170.28,170.48,169.72,169.77,8096.0,165.7966,165.9913,165.2513,165.3,8096.0
2022-09-19 12:00:00,169.75,169.98,169.1,169.21,10201.0,165.2805,165.5045,164.6476,164.7547,10201.0
2022-09-19 12:30:00,169.2,170.03,169.2,169.89,22346.0,164.745,165.5531,164.745,165.4168,22346.0
2022-09-19 13:00:00,169.89,169.9,169.62,169.85,17450.0,165.4168,165.4266,165.1539,165.3779,17450.0
2022-09-19 13:30:00,169.71,170.07,169.62,169.98,21040.0,165.2416,165.5921,165.1539,165.5045,21040.0
2022-09-19 14:00:00,169.97,170.43,169.57,169.99,25461.0,165.4947,165.9426,165.1053,165.5142,25461.0
2022-09-19 14:30:00,169.96,170.07,169.58,169.59,23979.0,165.485,165.5921,165.115,165.1247,23979.0
2022-09-19 15:00:00,169.67,170.44,169.64,169.69,33025.0,165.2026,165.9524,165.1734,165.2221,33025.0
2022-09-19 15:30:00,169.75,170.05,169.19,169.65,90551.0,165.2805,165.5726,164.7353,165.1832,90551.0
2022-09-20 09:30:00,168.75,169.31,166.46,167.47,25762.0,164.3069,164.8521,162.0771,163.0606,25762.0
2022-09-20 10:00:00,167.53,167.6,166.95,167.19,20733.0,163.119,163.1871,162.5542,162.7879,20733.0
2022-09-20 10:30:00,167.16,167.58,166.9,167.14,29380.0,162.7587,163.1677,162.5056,162.7392,29380.0
2022-09-20 11:00:00,167.14,167.93,167.06,167.47,15190.0,162.7392,163.5084,162.6613,163.0606,15190.0
2022-09-20 11:30:00,167.47,167.79,166.96,167.73,20161.0,163.0606,163.3721,162.564,163.3137,20161.0
2022-09-20 12:00:00,167.69,168.14,167.52,167.52,16900.0,163.2748,163.7129,163.1092,163.1092,16900.0
2022-09-20 12:30:00,167.46,167.46,166.56,166.96,11240.0,163.0508,163.0508,162.1745,162.564,11240.0
2022-09-20 13:00:00,166.97,167.02,166.05,166.05,9851.0,162.5737,162.6224,161.6779,161.6779,9851.0
2022-09-20 13:30:00,166.02,166.02,165.15,165.3,23295.0,161.6487,161.6487,160.8016,160.9477,23295.0
2022-09-20 14:00:00,165.36,166.17,165.33,165.98,16721.0,161.0061,161.7948,160.9769,161.6098,16721.0
2022-09-20 14:30:00,165.78,166.7,165.74,166.58,16415.0,161.415,162.3108,161.3761,162.194,16415.0
2022-09-20 15:00:00,166.64,167.5,166.54,167.38,21919.0,162.2524,163.0898,162.155,162.9729,21919.0
2022-09-20 15:30:00,167.3,167.72,166.95,167.09,74086.0,162.895,163.304,162.5542,162.6906,74086.0
2022-09-21 09:30:00,168.97,169.34,167.83,168.88,28951.0,164.5211,164.8813,163.4111,164.4334,28951.0
2022-09-21 10:00:00,168.97,169.23,168.62,169.21,17065.0,164.5211,164.7742,164.1803,164.7547,17065.0
2022-09-21 10:30:00,169.12,169.67,168.83,168.84,12114.0,164.6671,165.2026,164.3847,164.3945,12114.0
2022-09-21 11:00:00,168.78,168.96,168.44,168.58,9547.0,164.3361,164.5113,164.005,164.1413,9547.0
2022-09-21 11:30:00,168.62,168.75,168.26,168.55,7110.0,164.1803,164.3069,163.8298,164.1121,7110.0
2022-09-21 12:00:00,168.53,169.26,168.15,168.26,24641.0,164.0926,164.8034,163.7226,163.8298,24641.0
2022-09-21 12:30:00,168.22,168.85,168.17,168.47,9940.0,163.7908,164.4042,163.7421,164.0342,9940.0
2022-09-21 13:00:00,168.5,168.78,168.5,168.72,6804.0,164.0634,164.3361,164.0634,164.2776,6804.0
2022-09-21 13:30:00,168.67,169.37,168.63,169.36,28146.0,164.229,164.9105,164.19,164.9008,28146.0
2022-09-21 14:00:00,169.49,169.62,166.49,167.03,31028.0,165.0274,165.1539,162.1064,162.6321,31028.0
2022-09-21 14:30:00,166.88,169.71,166.55,168.57,32553.0,162.4861,165.2416,162.1648,164.1316,32553.0
2022-09-21 15:00:00,168.82,168.82,166.63,166.87,29757.0,164.375,164.375,162.2427,162.4764,29757.0
2022-09-21 15:30:00,166.8,166.88,165.15,165.18,104152.0,162.4082,162.4861,160.8016,160.8308,104152.0
2022-09-22 09:30:00,164.71,165.35,163.67,164.93,21832.0,160.3732,160.9964,159.3606,160.5874,21832.0
2022-09-22 10:00:00,165.04,166.25,164.87,165.67,22728.0,160.6945,161.8727,160.529,161.3079,22728.0
2022-09-22 10:30:00,165.77,165.83,164.63,164.75,8430.0,161.4053,161.4637,160.2953,160.4122,8430.0
2022-09-22 11:00:00,164.69,165.35,164.5,164.66,14099.0,160.3537,160.9964,160.1688,160.3245,14099.0
2022-09-22 11:30:00,164.55,165.1,164.51,164.58,8969.0,160.2174,160.753,160.1785,160.2466,8969.0
2022-09-22 12:00:00,164.63,165.96,164.49,165.41,11528.0,160.2953,161.5903,160.159,161.0548,11528.0
2022-09-22 12:30:00,165.2,165.42,164.92,165.31,5038.0,160.8503,161.0645,160.5777,160.9574,5038.0
2022-09-22 13:00:00,165.3,165.3,164.74,165.15,7030.0,160.9477,160.9477,160.4024,160.8016,7030.0
2022-09-22 13:30:00,165.2,165.43,165.04,165.13,7927.0,160.8503,161.0743,160.6945,160.7822,7927.0
2022-09-22 14:00:00,164.97,164.98,164.14,164.34,10450.0,160.6264,160.6361,159.8182,160.013,10450.0
2022-09-22 14:30:00,164.38,165.39,164.08,164.25,18200.0,160.0519,161.0353,159.7598,159.9253,18200.0
2022-09-22 15:00:00,164.26,164.91,163.99,164.08,13681.0,159.9351,160.568,159.6722,159.7598,13681.0
2022-09-22 15:30:00,164.19,164.94,163.55,163.56,49676.0,159.8669,160.5972,159.2438,159.2535,49676.0
2022-09-23 09:30:00,161.36,162.3,160.7,161.52,28679.0,157.1114,158.0267,156.4688,157.2672,28679.0
2022-09-23 10:00:00,161.59,161.6,159.76,160.48,31552.0,157.3354,157.3451,155.5536,156.2546,31552.0
2022-09-23 10:30:00,160.59,160.88,159.22,159.3,19619.0,156.3617,156.6441,155.0278,155.1057,19619.0
2022-09-23 11:00:00,159.21,160.14,159.01,159.62,19960.0,155.018,155.9235,154.8233,155.4172,19960.0
2022-09-23 11:30:00,159.72,160.42,159.35,160.07,22253.0,155.5146,156.1962,155.1544,155.8554,22253.0
2022-09-23 12:00:00,160.13,160.2,159.29,159.39,10960.0,155.9138,155.982,155.0959,155.1933,10960.0
2022-09-23 12:30:00,159.41,159.9,158.74,159.83,20540.0,155.2128,155.6899,154.5604,155.6217,20540.0
2022-09-23 13:00:00,159.75,160.24,159.59,159.99,18948.0,155.5438,156.0209,155.388,155.7775,18948.0
2022-09-23 13:30:00,159.98,160.07,159.49,159.71,14879.0,155.7678,155.8554,155.2907,155.5049,14879.0
2022-09-23 14:00:00,159.71,160.07,159.08,159.52,13933.0,155.5049,155.8554,154.8915,155.3199,13933.0
2022-09-23 14:30:00,159.5,159.51,158.73,158.73,26519.0,155.3004,155.3101,154.5507,154.5507,26519.0
2022-09-23 15:00:00,158.67,160.4,158.67,160.18,14292.0,154.4923,156.1767,154.4923,155.9625,14292.0
2022-09-23 15:30:00,160.31,161.23,160.16,161.19,63560.0,156.0891,156.9849,155.943,156.9459,63560.0
2022-09-26 09:30:00,160.78,163.04,160.65,162.82,19918.0,156.5467,158.7472,156.4201,158.533,19918.0
2022-09-26 10:00:00,162.77,163.31,161.94,163.14,41897.0,158.4843,159.0101,157.6762,158.8446,41897.0
2022-09-26 10:30:00,163.17,163.26,162.56,163.22,31281.0,158.8738,158.9614,158.2798,158.9225,31281.0
2022-09-26 11:00:00,163.15,163.49,162.32,162.45,13427.0,158.8543,159.1853,158.0462,158.1727,13427.0
2022-09-26 11:30:00,162.45,163.52,162.39,163.34,26134.0,158.1727,159.2146,158.1143,159.0393,26134.0
2022-09-26 12:00:00,163.28,163.28,161.08,161.12,16249.0,158.9809,158.9809,156.8388,156.8777,16249.0
2022-09-26 12:30:00,161.15,161.82,160.91,161.8,9753.0,156.907,157.5593,156.6733,157.5398,9753.0
2022-09-26 13:00:00,161.68,161.82,160.69,160.83,11980.0,157.423,157.5593,156.4591,156.5954,11980.0
2022-09-26 13:30:00,160.99,161.9,160.98,161.35,23539.0,156.7512,157.6372,156.7414,157.1017,23539.0
2022-09-26 14:00:00,161.45,162.05,161.31,161.36,8133.0,157.1991,157.7833,157.0627,157.1114,8133.0
2022-09-26 14:30:00,161.41,161.99,161.33,161.83,10256.0,157.1601,157.7248,157.0822,157.5691,10256.0
2022-09-26 15:00:00,161.96,162.28,161.6,161.92,15659.0,157.6956,158.0072,157.3451,157.6567,15659.0
2022-09-26 15:30:00,161.91,162.27,161.41,161.97,94355.0,157.6469,157.9975,157.1601,157.7054,94355.0
2022-09-27 09:30:00,161.84,163.75,161.84,162.6,32999.0,157.5788,159.4385,157.5788,158.3188,32999.0
2022-09-27 10:00:00,162.71,162.71,161.1,162.19,31025.0,158.4259,158.4259,156.8583,157.9196,31025.0
2022-09-27 10:30:00,162.42,164.01,162.42,163.7,22852.0,158.1435,159.6917,158.1435,159.3898,22852.0
2022-09-27 11:00:00,163.64,163.92,162.35,162.61,26849.0,159.3314,159.604,158.0754,158.3285,26849.0
2022-09-27 11:30:00,162.96,163.04,162.5,162.6,8649.0,158.6693,158.7472,158.2214,158.3188,8649.0
2022-09-27 12:00:00,162.51,162.87,161.53,161.72,10245.0,158.2311,158.5817,157.277,157.4619,10245.0
2022-09-27 12:30:00,161.83,162.17,161.54,162.17,6947.0,157.5691,157.9001,157.2867,157.9001,6947.0
2022-09-27 13:00:00,162.05,162.13,161.45,161.85,28747.0,157.7833,157.8612,157.1991,157.5885,28747.0
2022-09-27 13:30:00,161.89,162.03,160.95,161.28,20710.0,157.6275,157.7638,156.7122,157.0335,20710.0
2022-09-27 14:00:00,161.36,162.12,161.29,161.89,16554.0,157.1114,157.8514,157.0433,157.6275,16554.0
2022-09-27 14:30:00,162.01,164.16,161.85,164.13,74978.0,157.7443,159.8377,157.5885,159.8085,74978.0
2022-09-27 15:00:00,164.05,164.14,162.7,163.13,65361.0,159.7306,159.8182,158.4161,158.8348,65361.0
2022-09-27 15:30:00,163.36,163.36,162.45,162.84,64626.0,159.0588,159.0588,158.1727,158.5525,64626.0
2022-09-28 09:30:00,163.27,164.02,162.34,163.44,28067.0,158.9711,159.7014,158.0656,159.1367,28067.0
2022-09-28 10:00:00,163.31,164.55,162.88,163.9,20324.0,159.0101,160.2174,158.5914,159.5845,20324.0
2022-09-28 10:30:00,163.64,165.63,163.62,164.92,24692.0,159.3314,161.269,159.3119,160.5777,24692.0
2022-09-28 11:00:00,164.84,165.89,164.58,165.12,19281.0,160.4998,161.5222,160.2466,160.7724,19281.0
2022-09-28 11:30:00,165.49,166.39,165.42,166.3,12201.0,161.1327,162.009,161.0645,161.9214,12201.0
2022-09-28 12:00:00,166.33,166.99,166.33,166.48,8587.0,161.9506,162.5932,161.9506,162.0966,8587.0
2022-09-28 12:30:00,166.42,166.59,166.07,166.5,5303.0,162.0382,162.2037,161.6974,162.1161,5303.0
2022-09-28 13:00:00,166.45,167.11,166.43,166.67,10075.0,162.0674,162.71,162.0479,162.2816,10075.0
2022-09-28 13:30:00,166.67,166.92,166.28,166.61,6890.0,162.2816,162.525,161.9019,162.2232,6890.0
2022-09-28 14:00:00,166.61,166.93,166.48,166.49,4190.0,162.2232,162.5348,162.0966,162.1064,4190.0
2022-09-28 14:30:00,166.49,166.96,166.48,166.86,7647.0,162.1064,162.564,162.0966,162.4666,7647.0
2022-09-28 15:00:00,166.79,167.35,166.79,167.18,9407.0,162.3985,162.9437,162.3985,162.7782,9407.0
2022-09-28 15:30:00,167.22,167.78,166.75,166.77,42608.0,162.8171,163.3624,162.3595,162.379,42608.0
2022-09-29 09:30:00,164.93,165.93,164.66,165.05,37824.0,160.5874,161.5611,160.3245,160.7043,37824.0
2022-09-29 10:00:00,165.08,165.66,164.72,165.31,10754.0,160.7335,161.2982,160.383,160.9574,10754.0
2022-09-29 10:30:00,165.18,165.65,164.58,165.14,7693.0,160.8308,161.2885,160.2466,160.7919,7693.0
2022-09-29 11:00:00,165.29,166.07,164.99,165.65,10846.0,160.938,161.6974,160.6459,161.2885,10846.0
2022-09-29 11:30:00,165.55,165.73,164.97,165.49,11140.0,161.1911,161.3664,160.6264,161.1327,11140.0
2022-09-29 12:00:00,165.43,165.43,164.6,165.01,6123.0,161.0743,161.0743,160.2661,160.6653,6123.0
2022-09-29 12:30:00,164.99,165.25,164.86,164.96,5510.0,160.6459,160.899,160.5193,160.6166,5510.0
2022-09-29 13:00:00,164.86,164.95,164.52,164.75,6980.0,160.5193,160.6069,160.1882,160.4122,6980.0
2022-09-29 13:30:00,164.66,165.1,164.2,164.2,8492.0,160.3245,160.753,159.8767,159.8767,8492.0
2022-09-29 14:00:00,164.18,164.61,164.11,164.32,8422.0,159.8572,160.2759,159.789,159.9935,8422.0
2022-09-29 14:30:00,164.33,164.46,163.95,164.0,26826.0,160.0032,160.1298,159.6332,159.6819,26826.0
2022-09-29 15:00:00,163.99,165.33,163.99,165.2,14376.0,159.6722,160.9769,159.6722,160.8503,14376.0
2022-09-29 15:30:00,165.22,165.91,165.0,165.38,55674.0,160.8698,161.5416,160.6556,161.0256,55674.0
2022-09-30 09:30:00,162.97,165.31,161.5,164.81,37356.0,158.679,160.9574,157.2477,160.4706,37356.0
2022-09-30 10:00:00,164.78,164.94,163.18,163.53,17450.0,160.4414,160.5972,158.8835,159.2243,17450.0
2022-09-30 10:30:00,163.55,164.21,162.84,163.45,45495.0,159.2438,159.8864,158.5525,159.1464,45495.0
2022-09-30 11:00:00,163.51,163.62,162.6,162.74,32263.0,159.2048,159.3119,158.3188,158.4551,32263.0
2022-09-30 11:30:00,162.79,163.03,161.92,162.01,24321.0,158.5038,158.7375,157.6567,157.7443,24321.0
2022-09-30 12:00:00,161.97,161.97,160.77,160.88,37090.0,157.7054,157.7054,156.537,156.6441,37090.0
2022-09-30 12:30:00,160.82,161.25,160.48,160.48,28881.0,156.5856,157.0043,156.2546,156.2546,28881.0
2022-09-30 13:00:00,160.5,160.87,160.1,160.44,16219.0,156.2741,156.6343,155.8846,156.2157,16219.0
2022-09-30 13:30:00,160.38,160.42,158.78,158.89,18704.0,156.1572,156.1962,154.5994,154.7065,18704.0
2022-09-30 14:00:00,158.84,158.95,158.47,158.56,27895.0,154.6578,154.7649,154.2975,154.3852,27895.0
2022-09-30 14:30:00,158.56,159.49,158.0,158.07,42014.0,154.3852,155.2907,153.8399,153.9081,42014.0
2022-09-30 15:00:00,158.33,158.52,157.09,157.59,43569.0,154.1612,154.3462,152.9539,153.4407,43569.0
2022-09-30 15:30:00,157.67,158.09,156.28,156.41,168788.0,153.5186,153.9275,152.1652,152.2918,168788.0
2022-10-03 09:30:00,158.88,159.91,156.94,158.77,106595.0,154.6967,155.6996,152.8078,154.5896,106595.0
2022-10-03 10:00:00,158.87,161.34,158.87,161.05,35455.0,154.687,157.092,154.687,156.8096,35455.0
2022-10-03 10:30:00,161.09,161.97,160.67,161.81,38686.0,156.8485,157.7054,156.4396,157.5496,38686.0
2022-10-03 11:00:00,161.86,162.15,161.38,161.74,39802.0,157.5983,157.8806,157.1309,157.4814,39802.0
2022-10-03 11:30:00,161.8,162.61,161.39,162.52,69176.0,157.5398,158.3285,157.1406,158.2409,69176.0
2022-10-03 12:00:00,162.52,162.67,161.83,161.83,31193.0,158.2409,158.3869,157.5691,157.5691,31193.0
2022-10-03 12:30:00,161.82,162.17,161.61,161.88,23512.0,157.5593,157.9001,157.3548,157.6177,23512.0
2022-10-03 13:00:00,161.87,162.71,161.58,162.69,41992.0,157.608,158.4259,157.3256,158.4064,41992.0
2022-10-03 13:30:00,162.96,163.3,162.41,162.54,43028.0,158.6693,159.0003,158.1338,158.2604,43028.0
2022-10-03 14:00:00,162.55,163.58,162.38,163.23,23329.0,158.2701,159.273,158.1046,158.9322,23329.0
2022-10-03 14:30:00,163.2,163.37,162.75,163.02,53486.0,158.903,159.0685,158.4648,158.7277,53486.0
2022-10-03 15:00:00,163.05,163.25,162.35,162.53,44305.0,158.7569,158.9517,158.0754,158.2506,44305.0
2022-10-03 15:30:00,162.51,162.64,161.58,161.98,195248.0,158.2311,158.3577,157.3256,157.7151,195248.0
2022-10-04 09:30:00,164.1,165.4,163.83,164.53,20670.0,159.7793,161.0451,159.5164,160.198,20670.0
2022-10-04 10:00:00,164.54,164.96,164.38,164.68,9163.0,160.2077,160.6166,160.0519,160.344,9163.0
2022-10-04 10:30:00,164.73,165.31,164.22,164.71,19180.0,160.3927,160.9574,159.8961,160.3732,19180.0
2022-10-04 11:00:00,164.7,165.95,164.7,165.63,19112.0,160.3635,161.5806,160.3635,161.269,19112.0
2022-10-04 11:30:00,165.67,165.9,165.17,165.33,11263.0,161.3079,161.5319,160.8211,160.9769,11263.0
2022-10-04 12:00:00,165.46,165.91,165.38,165.63,9082.0,161.1035,161.5416,161.0256,161.269,9082.0
2022-10-04 12:30:00,165.63,165.89,165.36,165.51,7400.0,161.269,161.5222,161.0061,161.1522,7400.0
2022-10-04 13:00:00,165.54,165.72,164.95,165.42,9101.0,161.1814,161.3566,160.6069,161.0645,9101.0
2022-10-04 13:30:00,165.48,166.17,165.42,166.02,11526.0,161.1229,161.7948,161.0645,161.6487,11526.0
2022-10-04 14:00:00,166.18,166.56,166.11,166.11,15530.0,161.8045,162.1745,161.7364,161.7364,15530.0
2022-10-04 14:30:00,166.14,167.5,166.04,167.49,12185.0,161.7656,163.0898,161.6682,163.08,12185.0
2022-10-04 15:00:00,167.5,167.53,166.79,167.33,29032.0,163.0898,163.119,162.3985,162.9242,29032.0
2022-10-04 15:30:00,167.27,168.26,167.14,168.06,129537.0,162.8658,163.8298,162.7392,163.635,129537.0
2022-10-05 09:30:00,165.66,168.66,165.66,168.66,28540.0,161.2982,164.2192,161.2982,164.2192,28540.0
2022-10-05 10:00:00,168.4,168.49,167.27,167.6,12795.0,163.9661,164.0537,162.8658,163.1871,12795.0
2022-10-05 10:30:00,167.49,167.65,166.93,166.94,8544.0,163.08,163.2358,162.5348,162.5445,8544.0
2022-10-05 11:00:00,167.0,167.56,166.91,166.92,15397.0,162.6029,163.1482,162.5153,162.525,15397.0
2022-10-05 11:30:00,166.88,167.41,166.69,166.86,7651.0,162.4861,163.0021,162.3011,162.4666,7651.0
2022-10-05 12:00:00,166.92,167.69,166.56,167.59,12840.0,162.525,163.2748,162.1745,163.1774,12840.0
2022-10-05 12:30:00,167.54,167.56,166.91,167.43,5102.0,163.1287,163.1482,162.5153,163.0216,5102.0
2022-10-05 13:00:00,167.39,167.65,166.65,167.29,18235.0,162.9827,163.2358,162.2621,162.8853,18235.0
2022-10-05 13:30:00,167.2,167.33,166.58,166.58,10022.0,162.7977,162.9242,162.194,162.194,10022.0
2022-10-05 14:00:00,166.68,167.01,166.49,166.88,11532.0,162.2914,162.6127,162.1064,162.4861,11532.0
2022-10-05 14:30:00,166.99,167.38,166.9,167.17,9011.0,162.5932,162.9729,162.5056,162.7685,9011.0
2022-10-05 15:00:00,167.24,167.81,167.12,167.46,9317.0,162.8366,163.3916,162.7198,163.0508,9317.0
2022-10-05 15:30:00,167.46,167.5,166.2,166.49,47932.0,163.0508,163.0898,161.824,162.1064,47932.0
2022-10-06 09:30:00,166.85,167.23,165.56,166.14,15600.0,162.4569,162.8269,161.2008,161.7656,15600.0
2022-10-06 10:00:00,165.98,166.49,165.37,165.86,11148.0,161.6098,162.1064,161.0158,161.4929,11148.0
2022-10-06 10:30:00,165.95,167.0,165.87,166.89,56646.0,161.5806,162.6029,161.5027,162.4958,56646.0
2022-10-06 11:00:00,166.95,167.92,166.59,167.92,16900.0,162.5542,163.4987,162.2037,163.4987,16900.0
2022-10-06 11:30:00,167.74,168.25,167.35,167.42,22591.0,163.3234,163.82,162.9437,163.0119,22591.0
2022-10-06 12:00:00,167.47,167.47,166.89,167.27,20368.0,163.0606,163.0606,162.4958,162.8658,20368.0
2022-10-06 12:30:00,167.29,167.44,166.91,166.92,6364.0,162.8853,163.0313,162.5153,162.525,6364.0
2022-10-06 13:00:00,166.96,166.99,166.49,166.91,6021.0,162.564,162.5932,162.1064,162.5153,6021.0
2022-10-06 13:30:00,167.0,167.0,166.54,166.63,4900.0,162.6029,162.6029,162.155,162.2427,4900.0
2022-10-06 14:00:00,166.57,166.57,165.37,165.85,10152.0,162.1842,162.1842,161.0158,161.4832,10152.0
2022-10-06 14:30:00,165.83,165.98,165.38,165.53,9464.0,161.4637,161.6098,161.0256,161.1716,9464.0
2022-10-06 15:00:00,165.58,165.72,165.01,165.43,18265.0,161.2203,161.3566,160.6653,161.0743,18265.0
2022-10-06 15:30:00,165.46,165.57,164.89,165.09,75677.0,161.1035,161.2106,160.5485,160.7432,75677.0
2022-10-07 09:30:00,163.13,164.08,161.59,162.15,20224.0,158.8348,159.7598,157.3354,157.8806,20224.0
2022-10-07 10:00:00,162.05,163.07,162.05,162.72,58778.0,157.7833,158.7764,157.7833,158.4356,58778.0
2022-10-07 10:30:00,163.0,163.75,162.57,163.4,11406.0,158.7082,159.4385,158.2896,159.0977,11406.0
2022-10-07 11:00:00,163.51,163.58,161.76,161.84,38562.0,159.2048,159.273,157.5009,157.5788,38562.0
2022-10-07 11:30:00,161.94,162.02,161.14,161.61,12144.0,157.6762,157.754,156.8972,157.3548,12144.0
2022-10-07 12:00:00,161.59,161.81,161.23,161.47,8500.0,157.3354,157.5496,156.9849,157.2185,8500.0
2022-10-07 12:30:00,161.41,161.54,160.76,161.01,12231.0,157.1601,157.2867,156.5272,156.7706,12231.0
2022-10-07 13:00:00,161.12,161.24,160.61,160.84,12742.0,156.8777,156.9946,156.3812,156.6051,12742.0
2022-10-07 13:30:00,160.8,161.14,160.39,160.4,6600.0,156.5662,156.8972,156.167,156.1767,6600.0
2022-10-07 14:00:00,160.5,160.75,160.3,160.65,15966.0,156.2741,156.5175,156.0793,156.4201,15966.0
2022-10-07 14:30:00,160.67,160.8,160.47,160.69,17117.0,156.4396,156.5662,156.2449,156.4591,17117.0
2022-10-07 15:00:00,160.73,161.01,159.87,159.99,27114.0,156.498,156.7706,155.6607,155.7775,27114.0
2022-10-07 15:30:00,159.93,160.34,159.44,160.06,89020.0,155.7191,156.1183,155.242,155.8457,89020.0
2022-10-10 09:30:00,161.17,164.39,159.96,160.4,19125.0,156.9264,160.0616,155.7483,156.1767,19125.0
2022-10-10 10:00:00,160.35,161.06,159.69,160.78,17532.0,156.128,156.8193,155.4854,156.5467,17532.0
2022-10-10 10:30:00,160.77,160.92,159.62,160.16,16759.0,156.537,156.683,155.4172,155.943,16759.0
2022-10-10 11:00:00,159.99,161.54,159.58,161.18,18391.0,155.7775,157.2867,155.3783,156.9362,18391.0
2022-10-10 11:30:00,161.0,161.8,160.64,161.51,14015.0,156.7609,157.5398,156.4104,157.2575,14015.0
2022-10-10 12:00:00,161.55,161.6,160.94,161.02,8098.0,157.2964,157.3451,156.7025,156.7804,8098.0
2022-10-10 12:30:00,160.94,161.13,160.47,160.5,12901.0,156.7025,156.8875,156.2449,156.2741,12901.0
2022-10-10 13:00:00,160.45,161.19,160.23,161.13,6972.0,156.2254,156.9459,156.0112,156.8875,6972.0
2022-10-10 13:30:00,161.04,162.47,161.04,162.28,13547.0,156.7999,158.1922,156.7999,158.0072,13547.0
2022-10-10 14:00:00,162.19,162.19,161.54,161.82,9156.0,157.9196,157.9196,157.2867,157.5593,9156.0
2022-10-10 14:30:00,161.77,162.73,161.75,162.2,26256.0,157.5106,158.4454,157.4912,157.9293,26256.0
2022-10-10 15:00:00,162.2,162.63,161.7,162.2,24438.0,157.9293,158.348,157.4425,157.9293,24438.0
2022-10-10 15:30:00,162.28,162.81,162.03,162.03,71269.0,158.0072,158.5232,157.7638,157.7638,71269.0
2022-10-11 09:30:00,160.93,164.13,160.93,162.49,28081.0,156.6927,159.8085,156.6927,158.2117,28081.0
2022-10-11 10:00:00,162.55,163.71,162.46,162.86,31815.0,158.2701,159.3996,158.1825,158.5719,31815.0
2022-10-11 10:30:00,162.83,163.7,162.49,162.8,10668.0,158.5427,159.3898,158.2117,158.5135,10668.0
2022-10-11 11:00:00,162.92,163.74,162.87,163.72,12283.0,158.6304,159.4288,158.5817,159.4093,12283.0
2022-10-11 11:30:00,163.84,164.83,163.56,164.63,18434.0,159.5261,160.4901,159.2535,160.2953,18434.0
2022-10-11 12:00:00,164.68,165.0,164.12,164.91,20109.0,160.344,160.6556,159.7988,160.568,20109.0
2022-10-11 12:30:00,164.83,165.62,164.74,165.55,12881.0,160.4901,161.2593,160.4024,161.1911,12881.0
2022-10-11 13:00:00,165.48,165.63,164.99,165.52,21871.0,161.1229,161.269,160.6459,161.1619,21871.0
2022-10-11 13:30:00,165.56,165.84,165.4,165.76,21187.0,161.2008,161.4735,161.0451,161.3956,21187.0
2022-10-11 14:00:00,165.74,165.91,165.46,165.68,20387.0,161.3761,161.5416,161.1035,161.3177,20387.0
2022-10-11 14:30:00,165.91,166.41,164.29,164.36,20282.0,161.5416,162.0285,159.9643,160.0324,20282.0
2022-10-11 15:00:00,164.36,164.54,163.87,164.32,21826.0,160.0324,160.2077,159.5553,159.9935,21826.0
2022-10-11 15:30:00,164.36,164.71,163.46,163.57,138831.0,160.0324,160.3732,159.1561,159.2632,138831.0
2022-10-12 09:30:00,164.96,166.67,162.13,166.47,58549.0,160.6166,162.2816,157.8612,162.0869,58549.0
2022-10-12 10:00:00,166.63,168.48,166.42,167.08,51003.0,162.2427,164.044,162.0382,162.6808,51003.0
2022-10-12 10:30:00,167.11,168.28,166.2,166.83,23387.0,162.71,163.8492,161.824,162.4374,23387.0
2022-10-12 11:00:00,166.84,167.68,166.76,167.31,14790.0,162.4471,163.265,162.3692,162.9048,14790.0
2022-10-12 11:30:00,167.31,167.64,166.66,167.64,20825.0,162.9048,163.2261,162.2719,163.2261,20825.0
2022-10-12 12:00:00,167.63,167.77,166.67,166.95,13877.0,163.2163,163.3527,162.2816,162.5542,13877.0
2022-10-12 12:30:00,167.04,167.09,166.27,166.9,11926.0,162.6419,162.6906,161.8921,162.5056,11926.0
2022-10-12 13:00:00,166.96,167.32,166.05,166.4,21084.0,162.564,162.9145,161.6779,162.0187,21084.0
2022-10-12 13:30:00,166.43,166.54,165.73,166.03,28395.0,162.0479,162.155,161.3664,161.6585,28395.0
2022-10-12 14:00:00,165.99,166.33,165.18,165.87,20274.0,161.6195,161.9506,160.8308,161.5027,20274.0
2022-10-12 14:30:00,165.81,165.87,164.76,164.81,20148.0,161.4443,161.5027,160.4219,160.4706,20148.0
2022-10-12 15:00:00,164.79,165.58,164.68,165.35,14089.0,160.4511,161.2203,160.344,160.9964,14089.0
2022-10-12 15:30:00,165.31,165.98,165.1,165.44,99341.0,160.9574,161.6098,160.753,161.084,99341.0
2022-10-13 09:30:00,161.22,161.4,158.66,160.4,62738.0,156.9751,157.1504,154.4825,156.1767,62738.0
2022-10-13 10:00:00,160.57,161.73,160.31,160.9,26832.0,156.3422,157.4717,156.0891,156.6635,26832.0
2022-10-13 10:30:00,160.68,163.56,160.68,163.06,42538.0,156.4493,159.2535,156.4493,158.7667,42538.0
2022-10-13 11:00:00,162.96,166.53,162.93,166.0,27003.0,158.6693,162.1453,158.6401,161.6293,27003.0
2022-10-13 11:30:00,165.87,167.73,165.67,167.11,15367.0,161.5027,163.3137,161.3079,162.71,15367.0
2022-10-13 12:00:00,166.96,167.31,165.81,166.03,19901.0,162.564,162.9048,161.4443,161.6585,19901.0
2022-10-13 12:30:00,166.01,166.32,165.74,166.0,28144.0,161.639,161.9408,161.3761,161.6293,28144.0
2022-10-13 13:00:00,166.02,167.15,165.74,167.14,23286.0,161.6487,162.749,161.3761,162.7392,23286.0
2022-10-13 13:30:00,167.13,167.58,166.3,166.58,16781.0,162.7295,163.1677,161.9214,162.194,16781.0
2022-10-13 14:00:00,166.56,166.74,166.01,166.12,21358.0,162.1745,162.3498,161.639,161.7461,21358.0
2022-10-13 14:30:00,166.15,167.38,163.6,167.12,67910.0,161.7753,162.9729,159.2924,162.7198,67910.0
2022-10-13 15:00:00,167.17,167.97,166.78,166.83,37574.0,162.7685,163.5474,162.3887,162.4374,37574.0
2022-10-13 15:30:00,166.89,167.0,165.9,166.28,110611.0,162.4958,162.6029,161.5319,161.9019,110611.0
2022-10-14 09:30:00,167.33,167.35,165.52,165.67,21670.0,162.9242,162.9437,161.1619,161.3079,21670.0
2022-10-14 10:00:00,165.38,165.46,162.24,162.9,17556.0,161.0256,161.1035,157.9683,158.6109,17556.0
2022-10-14 10:30:00,162.78,163.32,162.42,163.17,15308.0,158.494,159.0198,158.1435,158.8738,15308.0
2022-10-14 11:00:00,163.24,164.0,163.06,163.75,10629.0,158.9419,159.6819,158.7667,159.4385,10629.0
2022-10-14 11:30:00,163.53,163.65,162.81,162.94,10943.0,159.2243,159.3411,158.5232,158.6498,10943.0
2022-10-14 12:00:00,162.58,163.15,162.16,163.11,16105.0,158.2993,158.8543,157.8904,158.8154,16105.0
2022-10-14 12:30:00,163.16,163.95,163.05,163.49,13436.0,158.864,159.6332,158.7569,159.1853,13436.0
2022-10-14 13:00:00,163.58,163.98,163.23,163.76,12849.0,159.273,159.6624,158.9322,159.4482,12849.0
2022-10-14 13:30:00,163.77,164.04,163.24,163.97,22200.0,159.458,159.7209,158.9419,159.6527,22200.0
2022-10-14 14:00:00,163.96,163.97,163.22,163.3,24117.0,159.643,159.6527,158.9225,159.0003,24117.0
2022-10-14 14:30:00,163.26,163.92,162.88,163.92,22254.0,158.9614,159.604,158.5914,159.604,22254.0
2022-10-14 15:00:00,164.03,164.22,163.05,163.91,33659.0,159.7111,159.8961,158.7569,159.5943,33659.0
2022-10-14 15:30:00,163.79,164.23,162.98,163.25,114164.0,159.4774,159.9059,158.6888,158.9517,114164.0
2022-10-17 09:30:00,166.2,168.25,165.15,167.3,53737.0,161.824,163.82,160.8016,162.895,53737.0
2022-10-17 10:00:00,167.47,167.86,165.23,165.96,40170.0,163.0606,163.4403,160.8795,161.5903,40170.0
2022-10-17 10:30:00,165.88,166.27,164.9,165.29,49715.0,161.5124,161.8921,160.5582,160.938,49715.0
2022-10-17 11:00:00,165.3,166.37,165.15,166.37,25297.0,160.9477,161.9895,160.8016,161.9895,25297.0
2022-10-17 11:30:00,166.38,167.14,166.18,166.27,20942.0,161.9993,162.7392,161.8045,161.8921,20942.0
2022-10-17 12:00:00,166.4,166.93,166.16,166.74,20283.0,162.0187,162.5348,161.785,162.3498,20283.0
2022-10-17 12:30:00,166.75,166.89,166.34,166.54,27951.0,162.3595,162.4958,161.9603,162.155,27951.0
2022-10-17 13:00:00,166.47,166.53,165.84,166.02,19913.0,162.0869,162.1453,161.4735,161.6487,19913.0
2022-10-17 13:30:00,166.14,167.19,166.14,166.82,31953.0,161.7656,162.7879,161.7656,162.4277,31953.0
2022-10-17 14:00:00,166.67,166.67,166.13,166.24,19379.0,162.2816,162.2816,161.7558,161.8629,19379.0
2022-10-17 14:30:00,166.18,166.77,166.02,166.31,19436.0,161.8045,162.379,161.6487,161.9311,19436.0
2022-10-17 15:00:00,166.39,166.69,166.19,166.37,30853.0,162.009,162.3011,161.8143,161.9895,30853.0
2022-10-17 15:30:00,166.38,166.48,165.48,165.75,180458.0,161.9993,162.0966,161.1229,161.3858,180458.0
2022-10-18 09:30:00,169.77,171.14,165.72,166.07,138355.0,165.3,166.6339,161.3566,161.6974,138355.0
2022-10-18 10:00:00,166.11,168.0,166.1,167.77,64018.0,161.7364,163.5766,161.7266,163.3527,64018.0
2022-10-18 10:30:00,167.77,167.82,166.43,167.12,48713.0,163.3527,163.4013,162.0479,162.7198,48713.0
2022-10-18 11:00:00,167.12,167.54,164.97,166.07,75998.0,162.7198,163.1287,160.6264,161.6974,75998.0
2022-10-18 11:30:00,166.0,167.03,165.86,167.03,28350.0,161.6293,162.6321,161.4929,162.6321,28350.0
2022-10-18 12:00:00,167.14,167.54,166.54,167.54,19896.0,162.7392,163.1287,162.155,163.1287,19896.0
2022-10-18 12:30:00,167.54,168.39,167.47,168.05,28341.0,163.1287,163.9563,163.0606,163.6253,28341.0
2022-10-18 13:00:00,168.07,168.27,167.58,168.16,25121.0,163.6448,163.8395,163.1677,163.7324,25121.0
2022-10-18 13:30:00,168.17,168.67,168.09,168.6,25288.0,163.7421,164.229,163.6642,164.1608,25288.0
2022-10-18 14:00:00,168.6,168.6,167.73,168.07,18256.0,164.1608,164.1608,163.3137,163.6448,18256.0
2022-10-18 14:30:00,168.18,168.18,166.48,166.83,35698.0,163.7519,163.7519,162.0966,162.4374,35698.0
2022-10-18 15:00:00,166.83,167.34,166.59,167.34,39939.0,162.4374,162.934,162.2037,162.934,39939.0
2022-10-18 15:30:00,167.39,167.98,167.31,167.52,190899.0,162.9827,163.5571,162.9048,163.1092,190899.0
2022-10-19 09:30:00,171.3,171.97,165.68,165.95,138146.0,166.7897,167.4421,161.3177,161.5806,138146.0
2022-10-19 10:00:00,166.17,170.92,164.51,169.81,135821.0,161.7948,166.4197,160.1785,165.3389,135821.0
2022-10-19 10:30:00,169.75,169.75,167.8,169.09,99973.0,165.2805,165.2805,163.3819,164.6379,99973.0
2022-10-19 11:00:00,169.08,170.87,168.58,169.55,65741.0,164.6282,166.371,164.1413,165.0858,65741.0
2022-10-19 11:30:00,169.53,170.23,168.99,169.8,41927.0,165.0663,165.7479,164.5405,165.3292,41927.0
2022-10-19 12:00:00,169.8,170.3,168.07,168.33,53796.0,165.3292,165.816,163.6448,163.8979,53796.0
2022-10-19 12:30:00,168.21,168.56,165.08,165.17,54241.0,163.7811,164.1219,160.7335,160.8211,54241.0
2022-10-19 13:00:00,165.38,166.27,164.72,166.09,54027.0,161.0256,161.8921,160.383,161.7169,54027.0
2022-10-19 13:30:00,166.04,166.93,165.48,165.74,63665.0,161.6682,162.5348,161.1229,161.3761,63665.0
2022-10-19 14:00:00,165.89,168.16,165.88,168.16,50697.0,161.5222,163.7324,161.5124,163.7324,50697.0
2022-10-19 14:30:00,168.14,168.49,167.58,168.06,42435.0,163.7129,164.0537,163.1677,163.635,42435.0
2022-10-19 15:00:00,168.09,168.57,167.51,168.1,44892.0,163.6642,164.1316,163.0995,163.674,44892.0
2022-10-19 15:30:00,168.14,168.44,167.2,168.01,160954.0,163.7129,164.005,162.7977,163.5863,160954.0
2022-10-20 09:30:00,166.61,167.0,161.06,163.73,137200.0,162.2232,162.6029,156.8193,159.419,137200.0
2022-10-20 10:00:00,163.58,168.42,163.58,167.6,69173.0,159.273,163.9855,159.273,163.1871,69173.0
2022-10-20 10:30:00,167.52,167.75,164.63,165.27,43950.0,163.1092,163.3332,160.2953,160.9185,43950.0
2022-10-20 11:00:00,165.25,165.69,164.28,164.54,43994.0,160.899,161.3274,159.9545,160.2077,43994.0
2022-10-20 11:30:00,164.31,164.91,163.87,163.93,17612.0,159.9838,160.568,159.5553,159.6138,17612.0
2022-10-20 12:00:00,163.69,163.84,161.78,161.92,14785.0,159.3801,159.5261,157.5204,157.6567,14785.0
2022-10-20 12:30:00,161.75,162.2,161.01,161.19,24201.0,157.4912,157.9293,156.7706,156.9459,24201.0
2022-10-20 13:00:00,161.0,161.89,160.49,161.84,20888.0,156.7609,157.6275,156.2643,157.5788,20888.0
2022-10-20 13:30:00,161.75,162.01,160.26,160.26,29232.0,157.4912,157.7443,156.0404,156.0404,29232.0
2022-10-20 14:00:00,160.13,160.53,159.83,160.23,46028.0,155.9138,156.3033,155.6217,156.0112,46028.0
2022-10-20 14:30:00,160.29,161.5,160.12,161.31,32670.0,156.0696,157.2477,155.9041,157.0627,32670.0
2022-10-20 15:00:00,161.3,161.52,160.38,160.59,24447.0,157.053,157.2672,156.1572,156.3617,24447.0
2022-10-20 15:30:00,160.63,161.3,160.27,160.41,125275.0,156.4006,157.053,156.0501,156.1864,125275.0
2022-10-21 09:30:00,160.53,162.65,159.96,162.5,65713.0,156.3033,158.3675,155.7483,158.2214,65713.0
2022-10-21 10:00:00,162.4,163.95,161.3,161.41,70374.0,158.124,159.6332,157.053,157.1601,70374.0
2022-10-21 10:30:00,161.55,161.94,160.44,161.32,45384.0,157.2964,157.6762,156.2157,157.0725,45384.0
2022-10-21 11:00:00,161.13,161.96,160.81,161.7,14127.0,156.8875,157.6956,156.5759,157.4425,14127.0
2022-10-21 11:30:00,161.83,162.4,161.05,162.37,33797.0,157.5691,158.124,156.8096,158.0948,33797.0
2022-10-21 12:00:00,162.52,163.56,162.52,162.86,35861.0,158.2409,159.2535,158.2409,158.5719,35861.0
2022-10-21 12:30:00,162.7,163.22,162.15,163.04,61561.0,158.4161,158.9225,157.8806,158.7472,61561.0
2022-10-21 13:00:00,163.11,163.67,162.54,163.02,13968.0,158.8154,159.3606,158.2604,158.7277,13968.0
2022-10-21 13:30:00,163.02,163.5,163.01,163.5,6442.0,158.7277,159.1951,158.718,159.1951,6442.0
2022-10-21 14:00:00,163.5,163.89,163.19,163.55,8545.0,159.1951,159.5748,158.8932,159.2438,8545.0
2022-10-21 14:30:00,163.55,163.77,162.87,163.61,19768.0,159.2438,159.458,158.5817,159.3022,19768.0
2022-10-21 15:00:00,163.49,164.37,163.38,164.34,16217.0,159.1853,160.0422,159.0782,160.013,16217.0
2022-10-21 15:30:00,164.29,165.44,164.29,165.34,100107.0,159.9643,161.084,159.9643,160.9866,100107.0
2022-10-24 09:30:00,166.69,169.05,166.17,166.17,52469.0,162.3011,164.599,161.7948,161.7948,52469.0
2022-10-24 10:00:00,166.36,166.36,164.27,165.5,29870.0,161.9798,161.9798,159.9448,161.1424,29870.0
2022-10-24 10:30:00,165.4,167.13,165.4,167.13,22009.0,161.0451,162.7295,161.0451,162.7295,22009.0
2022-10-24 11:00:00,166.92,166.92,165.34,166.06,27660.0,162.525,162.525,160.9866,161.6877,27660.0
2022-10-24 11:30:00,166.19,167.78,166.06,167.65,17227.0,161.8143,163.3624,161.6877,163.2358,17227.0
2022-10-24 12:00:00,167.77,168.16,166.67,166.71,13518.0,163.3527,163.7324,162.2816,162.3206,13518.0
2022-10-24 12:30:00,166.75,166.82,165.78,165.93,12687.0,162.3595,162.4277,161.415,161.5611,12687.0
2022-10-24 13:00:00,165.87,166.11,165.19,165.69,13831.0,161.5027,161.7364,160.8406,161.3274,13831.0
2022-10-24 13:30:00,165.78,166.05,165.46,165.73,11732.0,161.415,161.6779,161.1035,161.3664,11732.0
2022-10-24 14:00:00,165.73,166.37,165.65,165.98,15019.0,161.3664,161.9895,161.2885,161.6098,15019.0
2022-10-24 14:30:00,165.97,166.55,165.96,166.49,13924.0,161.6,162.1648,161.5903,162.1064,13924.0
2022-10-24 15:00:00,166.49,166.51,165.97,166.2,42323.0,162.1064,162.1258,161.6,161.824,42323.0
2022-10-24 15:30:00,166.28,166.39,165.78,166.16,96915.0,161.9019,162.009,161.415,161.785,96915.0
2022-10-25 09:30:00,166.28,168.78,166.07,167.37,23802.0,161.9019,164.3361,161.6974,162.9632,23802.0
2022-10-25 10:00:00,167.33,167.66,166.51,167.5,9721.0,162.9242,163.2455,162.1258,163.0898,9721.0
2022-10-25 10:30:00,167.11,167.54,166.04,166.3,33762.0,162.71,163.1287,161.6682,161.9214,33762.0
2022-10-25 11:00:00,166.23,167.29,165.87,167.15,24221.0,161.8532,162.8853,161.5027,162.749,24221.0
2022-10-25 11:30:00,167.08,167.29,166.16,166.17,27648.0,162.6808,162.8853,161.785,161.7948,27648.0
2022-10-25 12:00:00,166.17,166.73,166.04,166.26,19411.0,161.7948,162.34,161.6682,161.8824,19411.0
2022-10-25 12:30:00,166.25,166.74,166.2,166.31,11639.0,161.8727,162.3498,161.824,161.9311,11639.0
2022-10-25 13:00:00,166.25,166.34,165.54,165.67,12258.0,161.8727,161.9603,161.1814,161.3079,12258.0
2022-10-25 13:30:00,165.72,165.98,165.24,165.61,14798.0,161.3566,161.6098,160.8893,161.2495,14798.0
2022-10-25 14:00:00,165.62,166.01,165.58,165.79,19180.0,161.2593,161.639,161.2203,161.4248,19180.0
2022-10-25 14:30:00,165.88,166.04,165.29,165.43,18846.0,161.5124,161.6682,160.938,161.0743,18846.0
2022-10-25 15:00:00,165.45,166.41,165.37,166.41,18820.0,161.0937,162.0285,161.0158,162.0285,18820.0
2022-10-25 15:30:00,166.39,167.33,166.33,167.23,87331.0,162.009,162.9242,161.9506,162.8269,87331.0
2022-10-26 09:30:00,168.92,169.27,164.14,164.14,19812.0,164.4724,164.8132,159.8182,159.8182,19812.0
2022-10-26 10:00:00,164.23,165.91,164.23,165.01,47771.0,159.9059,161.5416,159.9059,160.6653,47771.0
2022-10-26 10:30:00,165.0,167.11,164.83,167.11,64422.0,160.6556,162.71,160.4901,162.71,64422.0
2022-10-26 11:00:00,167.43,168.91,167.15,168.16,15124.0,163.0216,164.4626,162.749,163.7324,15124.0
2022-10-26 11:30:00,168.27,169.52,168.2,169.42,26940.0,163.8395,165.0566,163.7713,164.9592,26940.0
2022-10-26 12:00:00,169.5,170.26,169.31,169.95,12751.0,165.0371,165.7771,164.8521,165.4753,12751.0
2022-10-26 12:30:00,169.95,170.1,169.13,169.2,23296.0,165.4753,165.6213,164.6768,164.745,23296.0
2022-10-26 13:00:00,169.21,169.91,169.07,169.45,20885.0,164.7547,165.4363,164.6184,164.9884,20885.0
2022-10-26 13:30:00,169.37,169.68,168.95,169.61,9184.0,164.9105,165.2124,164.5016,165.1442,9184.0
2022-10-26 14:00:00,169.66,170.45,169.3,169.31,12421.0,165.1929,165.9621,164.8424,164.8521,12421.0
2022-10-26 14:30:00,169.17,170.04,169.16,169.41,10034.0,164.7158,165.5629,164.7061,164.9495,10034.0
2022-10-26 15:00:00,169.11,169.59,168.76,169.59,33351.0,164.6574,165.1247,164.3166,165.1247,33351.0
2022-10-26 15:30:00,169.59,170.28,169.34,169.54,124632.0,165.1247,165.7966,164.8813,165.076,124632.0
2022-10-27 09:30:00,171.01,171.66,169.02,169.9,11006.0,166.5073,167.1402,164.5697,165.4266,11006.0
2022-10-27 10:00:00,169.43,171.11,169.18,170.39,8971.0,164.9689,166.6047,164.7255,165.9037,8971.0
2022-10-27 10:30:00,170.18,170.67,167.81,167.81,25324.0,165.6992,166.1763,163.3916,163.3916,25324.0
2022-10-27 11:00:00,167.89,169.11,167.89,168.35,11549.0,163.4695,164.6574,163.4695,163.9174,11549.0
2022-10-27 11:30:00,168.19,168.85,167.42,167.9,8280.0,163.7616,164.4042,163.0119,163.4792,8280.0
2022-10-27 12:00:00,167.94,168.61,167.75,167.81,13083.0,163.5182,164.1705,163.3332,163.3916,13083.0
2022-10-27 12:30:00,167.74,168.15,167.72,168.0,10004.0,163.3234,163.7226,163.304,163.5766,10004.0
2022-10-27 13:00:00,168.1,168.86,168.01,168.01,17881.0,163.674,164.414,163.5863,163.5863,17881.0
2022-10-27 13:30:00,167.99,168.35,167.23,167.34,11040.0,163.5669,163.9174,162.8269,162.934,11040.0
2022-10-27 14:00:00,167.39,167.44,166.32,166.34,14673.0,162.9827,163.0313,161.9408,161.9603,14673.0
2022-10-27 14:30:00,166.18,166.24,165.65,165.96,32235.0,161.8045,161.8629,161.2885,161.5903,32235.0
2022-10-27 15:00:00,166.15,166.42,165.36,165.47,25582.0,161.7753,162.0382,161.0061,161.1132,25582.0
2022-10-27 15:30:00,165.41,166.13,165.32,166.09,92541.0,161.0548,161.7558,160.9672,161.7169,92541.0
2022-10-28 09:30:00,166.96,168.99,166.96,168.45,19358.0,162.564,164.5405,162.564,164.0147,19358.0
2022-10-28 10:00:00,168.54,168.54,165.43,167.32,42179.0,164.1024,164.1024,161.0743,162.9145,42179.0
2022-10-28 10:30:00,167.39,167.39,165.97,167.19,18226.0,162.9827,162.9827,161.6,162.7879,18226.0
2022-10-28 11:00:00,167.36,167.94,167.3,167.71,18283.0,162.9534,163.5182,162.895,163.2942,18283.0
2022-10-28 11:30:00,167.77,168.08,167.53,167.67,6507.0,163.3527,163.6545,163.119,163.2553,6507.0
2022-10-28 12:00:00,167.69,168.31,167.46,168.13,11107.0,163.2748,163.8784,163.0508,163.7032,11107.0
2022-10-28 12:30:00,168.31,168.58,168.18,168.4,6237.0,163.8784,164.1413,163.7519,163.9661,6237.0
2022-10-28 13:00:00,168.46,168.48,168.18,168.28,8675.0,164.0245,164.044,163.7519,163.8492,8675.0
2022-10-28 13:30:00,168.39,168.97,168.36,168.5,6228.0,163.9563,164.5211,163.9271,164.0634,6228.0
2022-10-28 14:00:00,168.6,168.95,168.42,168.6,15704.0,164.1608,164.5016,163.9855,164.1608,15704.0
2022-10-28 14:30:00,168.59,169.19,168.59,169.05,6635.0,164.1511,164.7353,164.1511,164.599,6635.0
2022-10-28 15:00:00,169.05,169.21,168.87,169.02,15003.0,164.599,164.7547,164.4237,164.5697,15003.0
2022-10-28 15:30:00,169.01,169.2,168.58,169.1,53941.0,164.56,164.745,164.1413,164.6476,53941.0
2022-10-31 09:30:00,168.34,169.16,166.87,168.19,29827.0,163.9076,164.7061,162.4764,163.7616,29827.0
2022-10-31 10:00:00,168.3,169.55,168.3,169.46,26496.0,163.8687,165.0858,163.8687,164.9982,26496.0
2022-10-31 10:30:00,169.45,170.49,169.1,170.09,15283.0,164.9884,166.001,164.6476,165.6116,15283.0
2022-10-31 11:00:00,170.1,171.82,170.1,171.22,20159.0,165.6213,167.296,165.6213,166.7118,20159.0
2022-10-31 11:30:00,171.15,172.52,170.94,171.62,31017.0,166.6437,167.9776,166.4392,167.1013,31017.0
2022-10-31 12:00:00,171.51,172.65,171.51,172.42,26693.0,166.9942,168.1042,166.9942,167.8802,26693.0
2022-10-31 12:30:00,172.4,172.45,171.39,171.66,13063.0,167.8607,167.9094,166.8773,167.1402,13063.0
2022-10-31 13:00:00,171.69,172.16,171.48,172.11,9621.0,167.1694,167.6271,166.965,167.5784,9621.0
2022-10-31 13:30:00,172.17,172.3,171.22,171.64,13296.0,167.6368,167.7634,166.7118,167.1208,13296.0
2022-10-31 14:00:00,171.71,171.86,171.38,171.39,12815.0,167.1889,167.335,166.8676,166.8773,12815.0
2022-10-31 14:30:00,171.39,172.08,171.37,171.83,20017.0,166.8773,167.5492,166.8579,167.3058,20017.0
2022-10-31 15:00:00,171.83,171.84,171.29,171.49,17109.0,167.3058,167.3155,166.78,166.9747,17109.0
2022-10-31 15:30:00,171.6,171.89,170.87,171.15,82653.0,167.0818,167.3642,166.371,166.6437,82653.0
2022-11-01 09:30:00,172.26,173.28,171.08,171.14,30639.0,167.7244,168.7176,166.5755,166.6339,30639.0
2022-11-01 10:00:00,170.97,170.97,169.51,170.87,14250.0,166.4684,166.4684,165.0468,166.371,14250.0
2022-11-01 10:30:00,170.39,170.62,169.2,169.3,9030.0,165.9037,166.1276,164.745,164.8424,9030.0
2022-11-01 11:00:00,169.46,170.41,169.41,169.78,10965.0,164.9982,165.9231,164.9495,165.3097,10965.0
2022-11-01 11:30:00,169.9,170.68,169.67,170.64,26945.0,165.4266,166.186,165.2026,166.1471,26945.0
2022-11-01 12:00:00,170.73,171.44,170.33,170.51,3830.0,166.2347,166.926,165.8452,166.0205,3830.0
2022-11-01 12:30:00,170.47,171.65,170.47,171.43,11203.0,165.9816,167.1305,165.9816,166.9163,11203.0
2022-11-01 13:00:00,171.6,172.19,171.34,171.86,9159.0,167.0818,167.6563,166.8287,167.335,9159.0
2022-11-01 13:30:00,171.88,172.31,171.76,171.99,11983.0,167.3544,167.7731,167.2376,167.4615,11983.0
2022-11-01 14:00:00,172.15,172.15,171.5,171.65,5303.0,167.6173,167.6173,166.9844,167.1305,5303.0
2022-11-01 14:30:00,171.59,172.01,171.45,171.96,6332.0,167.0721,167.481,166.9358,167.4323,6332.0
2022-11-01 15:00:00,171.94,173.17,171.8,172.5,49754.0,167.4129,168.6105,167.2765,167.9581,49754.0
2022-11-01 15:30:00,172.55,172.98,172.24,172.66,67512.0,168.0068,168.4255,167.705,168.1139,67512.0
2022-11-02 09:30:00,171.08,172.41,168.94,168.94,85871.0,166.5755,167.8705,164.4918,164.4918,85871.0
2022-11-02 10:00:00,168.78,169.92,168.63,169.39,29482.0,164.3361,165.446,164.19,164.93,29482.0
2022-11-02 10:30:00,169.44,170.37,169.3,170.27,20784.0,164.9787,165.8842,164.8424,165.7868,20784.0
2022-11-02 11:00:00,170.33,171.71,170.33,171.49,27064.0,165.8452,167.1889,165.8452,166.9747,27064.0
2022-11-02 11:30:00,171.49,172.07,171.39,171.81,19483.0,166.9747,167.5394,166.8773,167.2863,19483.0
2022-11-02 12:00:00,171.95,171.98,171.03,171.39,43184.0,167.4226,167.4518,166.5268,166.8773,43184.0
2022-11-02 12:30:00,171.36,172.07,171.34,171.82,24521.0,166.8481,167.5394,166.8287,167.296,24521.0
2022-11-02 13:00:00,171.71,172.03,171.33,171.5,19647.0,167.1889,167.5005,166.8189,166.9844,19647.0
2022-11-02 13:30:00,171.5,172.68,171.5,172.41,18025.0,166.9844,168.1334,166.9844,167.8705,18025.0
2022-11-02 14:00:00,172.74,174.84,171.71,174.72,36192.0,168.1918,170.2365,167.1889,170.1197,36192.0
2022-11-02 14:30:00,174.84,175.24,171.31,171.98,56002.0,170.2365,170.626,166.7994,167.4518,56002.0
2022-11-02 15:00:00,171.75,172.76,168.7,169.2,48603.0,167.2279,168.2113,164.2582,164.745,48603.0
2022-11-02 15:30:00,169.03,169.03,167.5,167.59,98864.0,164.5795,164.5795,163.0898,163.1774,98864.0
2022-11-03 09:30:00,165.32,166.44,164.0,164.3,53544.0,161.3487,162.4418,160.0604,160.3532,53544.0
2022-11-03 10:00:00,164.53,167.84,164.16,167.56,14084.0,160.5777,163.8082,160.2166,163.5349,14084.0
2022-11-03 10:30:00,167.37,169.06,166.48,169.06,20711.0,163.3495,164.9989,162.4809,164.9989,20711.0
2022-11-03 11:00:00,169.18,169.7,168.96,169.54,16661.0,165.116,165.6235,164.9013,165.4674,16661.0
2022-11-03 11:30:00,169.28,170.22,168.84,169.99,8478.0,165.2136,166.131,164.7842,165.9066,8478.0
2022-11-03 12:00:00,170.03,170.63,169.85,170.01,10831.0,165.9456,166.5312,165.7699,165.9261,10831.0
2022-11-03 12:30:00,170.06,170.67,169.6,170.57,16042.0,165.9749,166.5702,165.5259,166.4726,16042.0
2022-11-03 13:00:00,170.6,171.04,170.0,170.33,12146.0,166.5019,166.9313,165.9163,166.2384,12146.0
2022-11-03 13:30:00,170.21,170.23,169.3,169.3,7860.0,166.1213,166.1408,165.2331,165.2331,7860.0
2022-11-03 14:00:00,169.39,169.8,169.12,169.76,5026.0,165.321,165.7211,165.0575,165.6821,5026.0
2022-11-03 14:30:00,169.91,170.16,169.62,170.16,6479.0,165.8285,166.0725,165.5454,166.0725,6479.0
2022-11-03 15:00:00,170.07,170.19,169.36,169.41,12978.0,165.9846,166.1018,165.2917,165.3405,12978.0
2022-11-03 15:30:00,169.31,169.72,168.67,168.71,84260.0,165.2429,165.643,164.6183,164.6573,84260.0
2022-11-04 09:30:00,170.81,171.19,169.39,170.9,26920.0,166.7069,167.0777,165.321,166.7947,26920.0
2022-11-04 10:00:00,170.92,171.71,170.01,171.45,11406.0,166.8142,167.5852,165.9261,167.3315,11406.0
2022-11-04 10:30:00,171.25,171.61,170.6,170.73,7025.0,167.1363,167.4876,166.5019,166.6288,7025.0
2022-11-04 11:00:00,170.93,170.95,169.86,169.86,6164.0,166.824,166.8435,165.7797,165.7797,6164.0
2022-11-04 11:30:00,170.08,170.26,168.45,168.45,16440.0,165.9944,166.1701,164.4035,164.4035,16440.0
2022-11-04 12:00:00,168.6,169.84,168.21,169.76,15839.0,164.5499,165.7602,164.1693,165.6821,15839.0
2022-11-04 12:30:00,169.81,170.11,169.13,169.52,9416.0,165.7309,166.0237,165.0672,165.4478,9416.0
2022-11-04 13:00:00,169.41,169.75,169.0,169.28,9352.0,165.3405,165.6723,164.9403,165.2136,9352.0
2022-11-04 13:30:00,169.28,169.48,169.0,169.09,10875.0,165.2136,165.4088,164.9403,165.0282,10875.0
2022-11-04 14:00:00,169.14,170.11,169.02,170.07,9292.0,165.077,166.0237,164.9599,165.9846,9292.0
2022-11-04 14:30:00,170.03,171.41,170.03,171.36,27193.0,165.9456,167.2924,165.9456,167.2436,27193.0
2022-11-04 15:00:00,171.31,172.15,171.31,171.97,22629.0,167.1948,168.0147,167.1948,167.839,22629.0
2022-11-04 15:30:00,171.99,173.32,171.82,173.3,89178.0,167.8585,169.1566,167.6926,169.137,89178.0
2022-11-07 09:30:00,174.18,174.65,173.23,173.79,16550.0,169.9959,170.4546,169.0687,169.6153,16550.0
2022-11-07 10:00:00,173.67,174.89,173.67,174.64,28656.0,169.4982,170.6888,169.4982,170.4449,28656.0
2022-11-07 10:30:00,174.84,176.0,174.51,175.95,18936.0,170.64,171.7722,170.318,171.7234,18936.0
2022-11-07 11:00:00,175.9,176.31,175.2,176.2,18832.0,171.6746,172.0747,170.9914,171.9674,18832.0
2022-11-07 11:30:00,176.34,176.65,176.02,176.25,31587.0,172.104,172.4066,171.7917,172.0162,31587.0
2022-11-07 12:00:00,176.28,176.86,175.67,176.65,11931.0,172.0455,172.6115,171.4501,172.4066,11931.0
2022-11-07 12:30:00,176.57,176.64,175.6,175.71,11653.0,172.3285,172.3968,171.3818,171.4892,11653.0
2022-11-07 13:00:00,175.82,177.37,175.71,177.36,15927.0,171.5965,173.1093,171.4892,173.0995,15927.0
2022-11-07 13:30:00,177.45,177.51,176.65,176.81,23368.0,173.1874,173.2459,172.4066,172.5627,23368.0
2022-11-07 14:00:00,176.84,177.44,176.59,177.15,23501.0,172.592,173.1776,172.348,172.8946,23501.0
2022-11-07 14:30:00,177.28,177.84,177.28,177.66,21707.0,173.0214,173.568,173.0214,173.3923,21707.0
2022-11-07 15:00:00,177.67,178.4,177.67,178.11,36941.0,173.4021,174.1145,173.4021,173.8315,36941.0
2022-11-07 15:30:00,178.09,178.4,177.12,177.19,136614.0,173.812,174.1145,172.8653,172.9336,136614.0
2022-11-08 09:30:00,178.53,178.94,176.93,178.38,21220.0,174.2414,174.6416,172.6798,174.095,21220.0
2022-11-08 10:00:00,178.31,180.0,178.11,179.08,47456.0,174.0267,175.6761,173.8315,174.7782,47456.0
2022-11-08 10:30:00,179.38,180.68,179.22,179.59,41920.0,175.071,176.3398,174.9148,175.2759,41920.0
2022-11-08 11:00:00,179.75,180.35,179.4,180.04,29373.0,175.4321,176.0177,175.0905,175.7151,29373.0
2022-11-08 11:30:00,179.96,181.13,179.75,180.32,26030.0,175.6371,176.779,175.4321,175.9884,26030.0
2022-11-08 12:00:00,180.36,180.37,179.57,179.97,37135.0,176.0274,176.0372,175.2564,175.6468,37135.0
2022-11-08 12:30:00,179.92,180.57,179.8,179.84,15981.0,175.598,176.2324,175.4809,175.5199,15981.0
2022-11-08 13:00:00,179.79,179.96,178.14,178.31,44893.0,175.4711,175.6371,173.8608,174.0267,44893.0
2022-11-08 13:30:00,178.13,178.65,177.47,177.6,16313.0,173.851,174.3585,173.2069,173.3337,16313.0
2022-11-08 14:00:00,177.54,177.86,176.27,176.27,16142.0,173.2752,173.5875,172.0357,172.0357,16142.0
2022-11-08 14:30:00,176.19,177.56,175.98,177.32,13237.0,171.9576,173.2947,171.7527,173.0605,13237.0
2022-11-08 15:00:00,177.25,178.1,177.24,177.97,21223.0,172.9922,173.8217,172.9824,173.6949,21223.0
2022-11-08 15:30:00,177.96,178.54,177.73,177.8,103141.0,173.6851,174.2512,173.4606,173.5289,103141.0
2022-11-09 09:30:00,175.52,178.79,175.52,178.14,18303.0,171.3037,174.4952,171.3037,173.8608,18303.0
2022-11-09 10:00:00,178.28,179.19,178.05,178.27,19290.0,173.9974,174.8856,173.7729,173.9877,19290.0
2022-11-09 10:30:00,178.28,178.69,177.5,177.89,21498.0,173.9974,174.3976,173.2362,173.6168,21498.0
2022-11-09 11:00:00,177.57,178.33,177.56,177.7,14322.0,173.3045,174.0462,173.2947,173.4313,14322.0
2022-11-09 11:30:00,177.43,177.43,176.12,176.47,58449.0,173.1678,173.1678,171.8893,172.2309,58449.0
2022-11-09 12:00:00,176.43,176.53,174.82,174.86,16067.0,172.1919,172.2895,170.6205,170.6596,16067.0
2022-11-09 12:30:00,174.77,175.46,174.7,175.19,20910.0,170.5717,171.2452,170.5034,170.9816,20910.0
2022-11-09 13:00:00,175.09,175.34,173.74,173.85,22442.0,170.884,171.128,169.5665,169.6738,22442.0
2022-11-09 13:30:00,173.9,173.93,172.41,172.83,13938.0,169.7226,169.7519,168.2684,168.6783,13938.0
2022-11-09 14:00:00,172.78,173.01,172.01,172.01,11646.0,168.6295,168.854,167.878,167.878,11646.0
2022-11-09 14:30:00,171.94,171.94,171.12,171.19,13052.0,167.8097,167.8097,167.0094,167.0777,13052.0
2022-11-09 15:00:00,171.21,172.0,170.87,170.92,19339.0,167.0972,167.8683,166.7654,166.8142,19339.0
2022-11-09 15:30:00,170.92,171.27,170.42,170.62,94171.0,166.8142,167.1558,166.3262,166.5214,94171.0
2022-11-10 09:30:00,175.75,179.6,175.7,179.17,44083.0,171.5282,175.2857,171.4794,174.866,44083.0
2022-11-10 10:00:00,179.22,180.44,177.52,179.24,36242.0,174.9148,176.1055,173.2557,174.9344,36242.0
2022-11-10 10:30:00,179.14,180.07,178.63,180.03,16977.0,174.8368,175.7444,174.339,175.7054,16977.0
2022-11-10 11:00:00,180.05,180.33,179.46,179.9,16056.0,175.7249,175.9982,175.1491,175.5785,16056.0
2022-11-10 11:30:00,180.02,180.38,179.66,180.06,13625.0,175.6956,176.047,175.3443,175.7347,13625.0
2022-11-10 12:00:00,179.96,179.96,178.34,178.34,19156.0,175.6371,175.6371,174.056,174.056,19156.0
2022-11-10 12:30:00,178.05,178.6,177.87,178.22,18140.0,173.7729,174.3097,173.5973,173.9389,18140.0
2022-11-10 13:00:00,178.03,178.77,178.02,178.44,29024.0,173.7534,174.4756,173.7437,174.1536,29024.0
2022-11-10 13:30:00,178.49,179.36,178.11,179.33,23610.0,174.2024,175.0515,173.8315,175.0222,23610.0
2022-11-10 14:00:00,179.33,180.54,179.33,180.44,21728.0,175.0222,176.2031,175.0222,176.1055,21728.0
2022-11-10 14:30:00,180.41,181.1,180.25,181.03,25987.0,176.0762,176.7497,175.9201,176.6814,25987.0
2022-11-10 15:00:00,180.99,181.64,180.94,181.54,17273.0,176.6423,177.2767,176.5935,177.1791,17273.0
2022-11-10 15:30:00,181.45,183.01,181.37,182.47,88637.0,177.0913,178.6138,177.0132,178.0868,88637.0
2022-11-11 09:30:00,185.0,185.97,183.6,184.94,25931.0,180.556,181.5027,179.1896,180.4974,25931.0
2022-11-11 10:00:00,184.93,187.15,184.32,186.26,48626.0,180.4877,182.6543,179.8923,181.7857,48626.0
2022-11-11 10:30:00,186.39,188.14,186.01,187.38,36914.0,181.9126,183.6206,181.5417,182.8788,36914.0
2022-11-11 11:00:00,187.48,188.78,187.24,187.88,37421.0,182.9764,184.2452,182.7422,183.3668,37421.0
2022-11-11 11:30:00,187.91,189.21,187.55,187.93,76397.0,183.3961,184.6649,183.0447,183.4156,76397.0
2022-11-11 12:00:00,187.92,188.3,187.03,187.06,23005.0,183.4058,183.7767,182.5372,182.5665,23005.0
2022-11-11 12:30:00,187.03,187.39,185.75,186.52,18776.0,182.5372,182.8886,181.288,182.0395,18776.0
2022-11-11 13:00:00,186.45,187.54,186.45,187.29,17632.0,181.9712,183.035,181.9712,182.791,17632.0
2022-11-11 13:30:00,187.21,187.32,185.72,186.27,24451.0,182.7129,182.8203,181.2587,181.7955,24451.0
2022-11-11 14:00:00,186.25,186.38,185.23,185.64,39624.0,181.776,181.9028,180.7805,181.1806,39624.0
2022-11-11 14:30:00,185.7,186.09,185.08,185.89,42135.0,181.2392,181.6198,180.6341,181.4246,42135.0
2022-11-11 15:00:00,185.79,185.9,184.88,184.95,33439.0,181.327,181.4344,180.4389,180.5072,33439.0
2022-11-11 15:30:00,185.0,185.88,184.87,185.39,82863.0,180.556,181.4149,180.4291,180.9366,82863.0
2022-11-14 09:30:00,186.12,187.75,185.26,187.74,32456.0,181.6491,183.2399,180.8097,183.2302,32456.0
2022-11-14 10:00:00,188.02,189.2,187.98,187.98,36385.0,183.5034,184.6551,183.4644,183.4644,36385.0
2022-11-14 10:30:00,187.98,188.17,187.15,187.63,25125.0,183.4644,183.6498,182.6543,183.1228,25125.0
2022-11-14 11:00:00,187.7,187.7,185.94,186.66,28029.0,183.1911,183.1911,181.4734,182.1761,28029.0
2022-11-14 11:30:00,186.68,187.56,186.48,186.65,18907.0,182.1956,183.0545,182.0004,182.1664,18907.0
2022-11-14 12:00:00,186.7,186.87,185.94,186.05,17123.0,182.2152,182.3811,181.4734,181.5808,17123.0
2022-11-14 12:30:00,186.05,187.33,186.04,187.29,15778.0,181.5808,182.83,181.571,182.791,15778.0
2022-11-14 13:00:00,187.23,188.1,187.1,188.1,26426.0,182.7324,183.5815,182.6055,183.5815,26426.0
2022-11-14 13:30:00,188.13,188.78,188.03,188.54,14176.0,183.6108,184.2452,183.5132,184.011,14176.0
2022-11-14 14:00:00,188.64,188.97,188.29,188.77,34296.0,184.1086,184.4306,183.767,184.2354,34296.0
2022-11-14 14:30:00,188.78,189.11,188.71,188.84,30898.0,184.2452,184.5673,184.1769,184.3037,30898.0
2022-11-14 15:00:00,188.86,189.0,187.92,188.24,50916.0,184.3233,184.4599,183.4058,183.7182,50916.0
2022-11-14 15:30:00,188.28,188.28,186.17,186.18,109836.0,183.7572,183.7572,181.6979,181.7076,109836.0
2022-11-15 09:30:00,189.57,190.61,188.58,188.91,25878.0,185.0162,186.0312,184.05,184.3721,25878.0
2022-11-15 10:00:00,189.15,189.45,187.81,188.87,23647.0,184.6063,184.8991,183.2985,184.333,23647.0
2022-11-15 10:30:00,189.01,189.34,188.4,189.05,26544.0,184.4697,184.7917,183.8743,184.5087,26544.0
2022-11-15 11:00:00,189.02,189.27,188.56,189.01,16705.0,184.4794,184.7234,184.0305,184.4697,16705.0
2022-11-15 11:30:00,189.11,190.4,189.11,190.33,12280.0,184.5673,185.8263,184.5673,185.758,12280.0
2022-11-15 12:00:00,190.26,190.73,189.65,190.03,33517.0,185.6896,186.1483,185.0943,185.4652,33517.0
2022-11-15 12:30:00,190.1,190.51,189.13,189.35,20468.0,185.5335,185.9336,184.5868,184.8015,20468.0
2022-11-15 13:00:00,189.25,189.4,186.91,187.09,12119.0,184.7039,184.8503,182.4201,182.5958,12119.0
2022-11-15 13:30:00,187.03,187.63,186.02,187.42,14694.0,182.5372,183.1228,181.5515,182.9179,14694.0
2022-11-15 14:00:00,187.14,188.35,186.57,187.9,19150.0,182.6446,183.8255,182.0883,183.3863,19150.0
2022-11-15 14:30:00,187.91,189.3,187.44,189.07,12970.0,183.3961,184.7527,182.9374,184.5282,12970.0
2022-11-15 15:00:00,189.11,189.58,188.48,189.5,20345.0,184.5673,185.026,183.9524,184.9479,20345.0
2022-11-15 15:30:00,189.42,189.72,188.59,189.24,92864.0,184.8698,185.1626,184.0598,184.6941,92864.0
2022-11-16 09:30:00,187.76,187.76,181.46,182.26,101663.0,183.2497,183.2497,177.101,177.8818,101663.0
2022-11-16 10:00:00,182.37,184.01,181.94,182.55,54531.0,177.9892,179.5898,177.5695,178.1648,54531.0
2022-11-16 10:30:00,182.47,183.19,180.31,180.32,65648.0,178.0868,178.7895,175.9787,175.9884,65648.0
2022-11-16 11:00:00,180.41,181.24,179.93,180.57,27335.0,176.0762,176.8863,175.6078,176.2324,27335.0
2022-11-16 11:30:00,180.68,180.77,178.94,180.19,39617.0,176.3398,176.4276,174.6416,175.8615,39617.0
2022-11-16 12:00:00,180.32,180.56,179.84,180.56,25388.0,175.9884,176.2226,175.5199,176.2226,25388.0
2022-11-16 12:30:00,180.94,182.2,180.91,181.5,33478.0,176.5935,177.8232,176.5642,177.1401,33478.0
2022-11-16 13:00:00,181.44,182.07,181.25,181.37,19831.0,177.0815,177.6964,176.8961,177.0132,19831.0
2022-11-16 13:30:00,181.48,182.2,181.08,182.11,22443.0,177.1205,177.8232,176.7302,177.7354,22443.0
2022-11-16 14:00:00,181.83,182.03,181.34,181.81,12471.0,177.4621,177.6573,176.9839,177.4426,12471.0
2022-11-16 14:30:00,181.71,181.8,181.38,181.45,9070.0,177.345,177.4329,177.0229,177.0913,9070.0
2022-11-16 15:00:00,181.44,181.56,181.06,181.42,36581.0,177.0815,177.1986,176.7106,177.062,36581.0
2022-11-16 15:30:00,181.44,181.94,180.02,180.41,233815.0,177.0815,177.5695,175.6956,176.0762,233815.0
2022-11-17 09:30:00,177.8,178.69,174.27,174.28,34022.0,173.5289,174.3976,170.0837,170.0935,34022.0
2022-11-17 10:00:00,174.37,175.08,173.92,174.44,47112.0,170.1813,170.8743,169.7421,170.2497,47112.0
2022-11-17 10:30:00,174.53,174.6,172.21,173.17,62767.0,170.3375,170.4058,168.0732,169.0102,62767.0
2022-11-17 11:00:00,173.14,174.72,172.89,174.64,41145.0,168.9809,170.5229,168.7369,170.4449,41145.0
2022-11-17 11:30:00,174.61,176.78,174.46,176.71,15300.0,170.4156,172.5334,170.2692,172.4651,15300.0
2022-11-17 12:00:00,176.79,178.21,176.78,178.06,12583.0,172.5432,173.9291,172.5334,173.7827,12583.0
2022-11-17 12:30:00,178.13,179.47,178.13,179.33,14316.0,173.851,175.1588,173.851,175.0222,14316.0
2022-11-17 13:00:00,179.33,179.33,177.73,177.74,8564.0,175.0222,175.0222,173.4606,173.4704,8564.0
2022-11-17 13:30:00,177.67,178.8,177.51,178.78,15748.0,173.4021,174.5049,173.2459,174.4854,15748.0
2022-11-17 14:00:00,178.6,178.83,178.02,178.15,7918.0,174.3097,174.5342,173.7437,173.8705,7918.0
2022-11-17 14:30:00,178.14,178.75,177.76,178.75,11996.0,173.8608,174.4561,173.4899,174.4561,11996.0
2022-11-17 15:00:00,178.61,178.8,177.68,177.91,25904.0,174.3195,174.5049,173.4118,173.6363,25904.0
2022-11-17 15:30:00,177.9,179.31,177.85,179.31,50802.0,173.6265,175.0027,173.5777,175.0027,50802.0
2022-11-18 09:30:00,181.53,181.73,178.91,179.18,35304.0,177.1693,177.3645,174.6123,174.8758,35304.0
2022-11-18 10:00:00,179.25,179.39,178.28,179.19,13502.0,174.9441,175.0808,173.9974,174.8856,13502.0
2022-11-18 10:30:00,179.29,179.59,177.68,177.96,13473.0,174.9832,175.2759,173.4118,173.6851,13473.0
2022-11-18 11:00:00,177.96,178.2,177.7,177.91,15280.0,173.6851,173.9193,173.4313,173.6363,15280.0
2022-11-18 11:30:00,177.99,178.27,175.98,177.14,46081.0,173.7144,173.9877,171.7527,172.8848,46081.0
2022-11-18 12:00:00,177.33,177.86,176.65,177.19,14740.0,173.0702,173.5875,172.4066,172.9336,14740.0
2022-11-18 12:30:00,177.29,178.34,177.18,177.94,18172.0,173.0312,174.056,172.9238,173.6656,18172.0
2022-11-18 13:00:00,178.13,178.93,177.79,178.93,12469.0,173.851,174.6318,173.5192,174.6318,12469.0
2022-11-18 13:30:00,178.99,179.56,178.95,179.33,10314.0,174.6904,175.2467,174.6513,175.0222,10314.0
2022-11-18 14:00:00,179.51,180.14,179.1,180.14,17782.0,175.1979,175.8127,174.7977,175.8127,17782.0
2022-11-18 14:30:00,180.06,180.35,179.72,180.19,17489.0,175.7347,176.0177,175.4028,175.8615,17489.0
2022-11-18 15:00:00,180.25,180.47,179.57,180.1,31563.0,175.9201,176.1348,175.2564,175.7737,31563.0
2022-11-18 15:30:00,180.08,180.72,179.78,180.25,87287.0,175.7542,176.3788,175.4614,175.9201,87287.0
2022-11-21 09:30:00,180.5,180.7,178.22,179.52,32170.0,176.1641,176.3593,173.9389,175.2076,32170.0
2022-11-21 10:00:00,179.5,180.45,179.5,180.0,19001.0,175.1881,176.1153,175.1881,175.6761,19001.0
2022-11-21 10:30:00,179.86,180.55,179.55,180.28,20946.0,175.5395,176.2129,175.2369,175.9494,20946.0
2022-11-21 11:00:00,180.2,180.5,179.22,180.02,15444.0,175.8713,176.1641,174.9148,175.6956,15444.0
2022-11-21 11:30:00,179.89,179.89,178.63,178.87,44344.0,175.5687,175.5687,174.339,174.5732,44344.0
2022-11-21 12:00:00,178.93,179.66,178.87,179.42,24405.0,174.6318,175.3443,174.5732,175.11,24405.0
2022-11-21 12:30:00,179.45,180.56,179.4,180.42,22302.0,175.1393,176.2226,175.0905,176.086,22302.0
2022-11-21 13:00:00,180.49,181.07,180.29,180.35,21151.0,176.1543,176.7204,175.9591,176.0177,21151.0
2022-11-21 13:30:00,180.35,181.51,180.35,181.2,18304.0,176.0177,177.1498,176.0177,176.8473,18304.0
2022-11-21 14:00:00,181.25,181.34,180.61,180.77,12800.0,176.8961,176.9839,176.2714,176.4276,12800.0
2022-11-21 14:30:00,180.72,181.03,180.51,180.73,29516.0,176.3788,176.6814,176.1738,176.3886,29516.0
2022-11-21 15:00:00,180.73,180.79,180.49,180.72,13103.0,176.3886,176.4471,176.1543,176.3788,13103.0
2022-11-21 15:30:00,180.71,181.99,180.71,181.74,77126.0,176.369,177.6183,176.369,177.3743,77126.0
2022-11-22 09:30:00,182.71,182.89,181.07,182.02,50850.0,178.321,178.4967,176.7204,177.6476,50850.0
2022-11-22 10:00:00,181.79,182.72,181.63,182.11,220088.0,177.4231,178.3308,177.2669,177.7354,220088.0
2022-11-22 10:30:00,182.09,182.1,180.6,180.72,22498.0,177.7159,177.7257,176.2617,176.3788,22498.0
2022-11-22 11:00:00,180.75,180.75,178.95,179.0,162489.0,176.4081,176.4081,174.6513,174.7001,162489.0
2022-11-22 11:30:00,179.11,179.42,178.68,179.02,23321.0,174.8075,175.11,174.3878,174.7196,23321.0
2022-11-22 12:00:00,179.2,180.0,178.1,178.33,63247.0,174.8953,175.6761,173.8217,174.0462,63247.0
2022-11-22 12:30:00,178.27,178.9,177.53,177.83,66420.0,173.9877,174.6025,173.2654,173.5582,66420.0
2022-11-22 13:00:00,177.78,177.78,176.9,177.29,21228.0,173.5094,173.5094,172.6506,173.0312,21228.0
2022-11-22 13:30:00,177.21,177.5,176.36,177.5,137548.0,172.9531,173.2362,172.1235,173.2362,137548.0
2022-11-22 14:00:00,177.49,177.84,176.64,177.84,11504.0,173.2264,173.568,172.3968,173.568,11504.0
2022-11-22 14:30:00,177.9,177.9,177.1,177.1,13929.0,173.6265,173.6265,172.8458,172.8458,13929.0
2022-11-22 15:00:00,177.08,177.45,176.95,177.11,13656.0,172.8262,173.1874,172.6994,172.8555,13656.0
2022-11-22 15:30:00,177.1,177.14,176.56,176.87,111195.0,172.8458,172.8848,172.3187,172.6213,111195.0
2022-11-23 09:30:00,176.88,178.81,176.88,177.65,27016.0,172.631,174.5147,172.631,173.3825,27016.0
2022-11-23 10:00:00,177.65,178.39,177.37,178.3,8594.0,173.3825,174.1048,173.1093,174.0169,8594.0
2022-11-23 10:30:00,178.55,179.57,178.28,179.56,13656.0,174.2609,175.2564,173.9974,175.2467,13656.0
2022-11-23 11:00:00,179.55,180.15,179.48,179.59,10619.0,175.2369,175.8225,175.1686,175.2759,10619.0
2022-11-23 11:30:00,179.56,179.87,178.52,178.96,17358.0,175.2467,175.5492,174.2316,174.6611,17358.0
2022-11-23 12:00:00,179.08,179.82,178.96,179.65,15902.0,174.7782,175.5004,174.6611,175.3345,15902.0
2022-11-23 12:30:00,179.74,179.74,179.04,179.22,13826.0,175.4223,175.4223,174.7392,174.9148,13826.0
2022-11-23 13:00:00,179.11,180.24,179.05,179.92,16002.0,174.8075,175.9103,174.7489,175.598,16002.0
2022-11-23 13:30:00,179.89,180.5,179.88,180.37,6817.0,175.5687,176.1641,175.559,176.0372,6817.0
2022-11-23 14:00:00,180.54,181.45,180.27,181.25,16100.0,176.2031,177.0913,175.9396,176.8961,16100.0
2022-11-23 14:30:00,181.15,181.28,180.69,181.04,7508.0,176.7985,176.9253,176.3495,176.6911,7508.0
2022-11-23 15:00:00,181.0,181.0,180.4,180.86,15003.0,176.6521,176.6521,176.0665,176.5154,15003.0
2022-11-23 15:30:00,180.88,180.88,180.19,180.72,65707.0,176.535,176.535,175.8615,176.3788,65707.0
2022-11-25 09:30:00,181.12,181.41,178.92,180.27,9081.0,176.7692,177.0522,174.622,175.9396,9081.0
2022-11-25 10:00:00,180.81,182.2,180.59,182.09,15234.0,176.4666,177.8232,176.2519,177.7159,15234.0
2022-11-25 10:30:00,182.08,182.26,181.41,181.92,15339.0,177.7061,177.8818,177.0522,177.55,15339.0
2022-11-25 11:00:00,181.89,182.23,181.61,181.67,12304.0,177.5207,177.8525,177.2474,177.306,12304.0
2022-11-25 11:30:00,181.72,182.71,181.72,182.54,18165.0,177.3548,178.321,177.3548,178.1551,18165.0
2022-11-25 12:00:00,182.53,182.59,181.89,182.39,10586.0,178.1453,178.2039,177.5207,178.0087,10586.0
2022-11-25 12:30:00,182.36,182.6,181.75,182.59,37211.0,177.9794,178.2136,177.3841,178.2039,37211.0
2022-11-28 09:30:00,181.77,183.22,179.88,182.59,21130.0,177.4036,178.8187,175.559,178.2039,21130.0
2022-11-28 10:00:00,182.56,183.97,182.55,183.06,16430.0,178.1746,179.5507,178.1648,178.6626,16430.0
2022-11-28 10:30:00,183.22,183.27,181.87,181.95,15034.0,178.8187,178.8675,177.5012,177.5793,15034.0
2022-11-28 11:00:00,182.1,182.27,180.71,181.29,26706.0,177.7257,177.8916,176.369,176.9351,26706.0
2022-11-28 11:30:00,181.39,181.99,181.35,181.99,28507.0,177.0327,177.6183,176.9937,177.6183,28507.0
2022-11-28 12:00:00,181.95,182.13,181.16,181.43,12509.0,177.5793,177.7549,176.8082,177.0717,12509.0
2022-11-28 12:30:00,181.22,181.3,180.34,180.47,4747.0,176.8668,176.9449,176.0079,176.1348,4747.0
2022-11-28 13:00:00,180.49,180.49,179.51,179.64,7649.0,176.1543,176.1543,175.1979,175.3247,7649.0
2022-11-28 13:30:00,179.55,179.55,178.15,178.16,13232.0,175.2369,175.2369,173.8705,173.8803,13232.0
2022-11-28 14:00:00,178.27,178.27,177.17,177.18,14494.0,173.9877,173.9877,172.9141,172.9238,14494.0
2022-11-28 14:30:00,177.23,177.23,176.42,176.42,37914.0,172.9726,172.9726,172.1821,172.1821,37914.0
2022-11-28 15:00:00,176.43,176.82,175.52,176.54,55209.0,172.1919,172.5725,171.3037,172.2992,55209.0
2022-11-28 15:30:00,176.59,176.81,175.74,176.21,86678.0,172.348,172.5627,171.5184,171.9771,86678.0
2022-11-29 09:30:00,176.7,178.18,176.21,177.67,32234.0,172.4554,173.8998,171.9771,173.4021,32234.0
2022-11-29 10:00:00,177.78,178.1,176.86,177.5,19460.0,173.5094,173.8217,172.6115,173.2362,19460.0
2022-11-29 10:30:00,177.65,178.0,176.89,176.95,19129.0,173.3825,173.7241,172.6408,172.6994,19129.0
2022-11-29 11:00:00,176.94,177.12,176.0,176.58,18447.0,172.6896,172.8653,171.7722,172.3383,18447.0
2022-11-29 11:30:00,176.59,177.25,176.43,177.25,20664.0,172.348,172.9922,172.1919,172.9922,20664.0
2022-11-29 12:00:00,177.14,177.22,176.15,176.87,33988.0,172.8848,172.9629,171.9186,172.6213,33988.0
2022-11-29 12:30:00,177.0,179.02,177.0,178.93,14856.0,172.7482,174.7196,172.7482,174.6318,14856.0
2022-11-29 13:00:00,179.03,179.13,178.62,178.84,22513.0,174.7294,174.827,174.3292,174.544,22513.0
2022-11-29 13:30:00,178.94,179.71,178.72,179.53,10843.0,174.6416,175.3931,174.4268,175.2174,10843.0
2022-11-29 14:00:00,179.8,180.21,179.68,179.68,11800.0,175.4809,175.8811,175.3638,175.3638,11800.0
2022-11-29 14:30:00,179.47,180.0,179.44,179.95,12436.0,175.1588,175.6761,175.1295,175.6273,12436.0
2022-11-29 15:00:00,179.88,180.18,179.72,179.83,15074.0,175.559,175.8518,175.4028,175.5102,15074.0
2022-11-29 15:30:00,179.9,180.09,179.68,179.84,81190.0,175.5785,175.7639,175.3638,175.5199,81190.0
2022-11-30 09:30:00,179.37,181.25,176.57,179.94,47549.0,175.0612,176.8961,172.3285,175.6175,47549.0
2022-11-30 10:00:00,179.94,180.28,179.0,179.25,19801.0,175.6175,175.9494,174.7001,174.9441,19801.0
2022-11-30 10:30:00,179.34,180.15,179.33,179.74,11421.0,175.032,175.8225,175.0222,175.4223,11421.0
2022-11-30 11:00:00,179.62,180.14,179.22,179.88,14708.0,175.3052,175.8127,174.9148,175.559,14708.0
2022-11-30 11:30:00,179.93,179.99,179.15,179.4,14567.0,175.6078,175.6663,174.8465,175.0905,14567.0
2022-11-30 12:00:00,179.32,179.49,177.96,178.78,33885.0,175.0124,175.1783,173.6851,174.4854,33885.0
2022-11-30 12:30:00,178.8,179.0,178.51,178.52,10403.0,174.5049,174.7001,174.2219,174.2316,10403.0
2022-11-30 13:00:00,178.56,178.87,178.42,178.85,7039.0,174.2707,174.5732,174.1341,174.5537,7039.0
2022-11-30 13:30:00,178.68,181.03,178.56,180.91,19327.0,174.3878,176.6814,174.2707,176.5642,19327.0
2022-11-30 14:00:00,180.75,181.76,180.66,181.39,26084.0,176.4081,177.3938,176.3202,177.0327,26084.0
2022-11-30 14:30:00,181.44,181.76,180.97,181.39,16636.0,177.0815,177.3938,176.6228,177.0327,16636.0
2022-11-30 15:00:00,181.52,183.17,181.4,182.97,21723.0,177.1596,178.7699,177.0425,178.5748,21723.0
2022-11-30 15:30:00,183.09,184.98,183.09,183.94,70878.0,178.6919,180.5365,178.6919,179.5215,70878.0
2022-12-01 09:30:00,183.78,184.51,180.53,183.41,19314.0,179.3653,180.0778,176.1934,179.0042,19314.0
2022-12-01 10:00:00,183.6,183.81,180.88,181.36,13668.0,179.1896,179.3946,176.535,177.0034,13668.0
2022-12-01 10:30:00,180.99,183.0,180.68,183.0,22066.0,176.6423,178.604,176.3398,178.604,22066.0
2022-12-01 11:00:00,182.86,182.86,181.59,181.75,8114.0,178.4674,178.4674,177.2279,177.3841,8114.0
2022-12-01 11:30:00,181.86,182.74,181.86,182.74,12049.0,177.4914,178.3503,177.4914,178.3503,12049.0
2022-12-01 12:00:00,182.62,183.09,181.92,182.97,10366.0,178.2332,178.6919,177.55,178.5748,10366.0
2022-12-01 12:30:00,182.92,183.16,182.61,183.02,4501.0,178.526,178.7602,178.2234,178.6236,4501.0
2022-12-01 13:00:00,183.13,183.44,182.76,182.99,6620.0,178.7309,179.0335,178.3698,178.5943,6620.0
2022-12-01 13:30:00,182.95,183.43,182.95,183.25,17093.0,178.5552,179.0237,178.5552,178.848,17093.0
2022-12-01 14:00:00,183.27,183.27,182.6,183.2,10397.0,178.8675,178.8675,178.2136,178.7992,10397.0
2022-12-01 14:30:00,183.06,183.47,182.76,183.33,9038.0,178.6626,179.0627,178.3698,178.9261,9038.0
2022-12-01 15:00:00,183.31,183.45,182.5,182.67,16493.0,178.9066,179.0432,178.116,178.282,16493.0
2022-12-01 15:30:00,182.64,183.11,182.43,182.75,62354.0,178.2527,178.7114,178.0477,178.36,62354.0
2022-12-02 09:30:00,180.33,181.56,178.9,180.37,24206.0,175.9982,177.1986,174.6025,176.0372,24206.0
2022-12-02 10:00:00,180.46,181.46,179.8,180.6,29457.0,176.125,177.101,175.4809,176.2617,29457.0
2022-12-02 10:30:00,180.61,181.62,180.44,181.47,26135.0,176.2714,177.2572,176.1055,177.1108,26135.0
2022-12-02 11:00:00,181.25,182.1,181.17,181.95,10402.0,176.8961,177.7257,176.818,177.5793,10402.0
2022-12-02 11:30:00,182.04,182.43,181.94,181.99,4385.0,177.6671,178.0477,177.5695,177.6183,4385.0
2022-12-02 12:00:00,182.02,183.04,181.85,183.04,7915.0,177.6476,178.6431,177.4817,178.6431,7915.0
2022-12-02 12:30:00,183.05,183.13,182.24,182.34,4639.0,178.6528,178.7309,177.8623,177.9599,4639.0
2022-12-02 13:00:00,182.4,182.87,182.38,182.87,6207.0,178.0184,178.4772,177.9989,178.4772,6207.0
2022-12-02 13:30:00,182.92,182.92,182.25,182.79,13943.0,178.526,178.526,177.872,178.3991,13943.0
2022-12-02 14:00:00,182.78,183.14,182.47,182.82,11426.0,178.3893,178.7407,178.0868,178.4284,11426.0
2022-12-02 14:30:00,182.75,183.42,182.75,183.33,7322.0,178.36,179.0139,178.36,178.9261,7322.0
2022-12-02 15:00:00,183.43,183.73,183.11,183.11,14583.0,179.0237,179.3165,178.7114,178.7114,14583.0
2022-12-02 15:30:00,183.02,183.06,182.42,182.85,51463.0,178.6236,178.6626,178.038,178.4576,51463.0
2022-12-05 09:30:00,181.14,181.43,179.42,179.61,22269.0,176.7887,177.0717,175.11,175.2955,22269.0
2022-12-05 10:00:00,179.35,179.89,178.48,178.91,17022.0,175.0417,175.5687,174.1926,174.6123,17022.0
2022-12-05 10:30:00,178.85,179.72,178.85,179.09,9353.0,174.5537,175.4028,174.5537,174.788,9353.0
2022-12-05 11:00:00,179.18,179.68,178.85,179.63,22810.0,174.8758,175.3638,174.5537,175.315,22810.0
2022-12-05 11:30:00,179.44,180.06,179.35,179.58,6977.0,175.1295,175.7347,175.0417,175.2662,6977.0
2022-12-05 12:00:00,179.44,179.79,178.85,178.85,15348.0,175.1295,175.4711,174.5537,174.5537,15348.0
2022-12-05 12:30:00,178.86,178.87,177.75,178.21,20425.0,174.5635,174.5732,173.4801,173.9291,20425.0
2022-12-05 13:00:00,177.88,178.48,177.88,178.37,4183.0,173.607,174.1926,173.607,174.0853,4183.0
2022-12-05 13:30:00,178.3,179.06,177.85,177.86,3953.0,174.0169,174.7587,173.5777,173.5875,3953.0
2022-12-05 14:00:00,177.95,178.35,177.67,177.77,6044.0,173.6753,174.0657,173.4021,173.4997,6044.0
2022-12-05 14:30:00,177.67,178.19,177.38,178.11,8783.0,173.4021,173.9096,173.119,173.8315,8783.0
2022-12-05 15:00:00,178.06,178.35,177.86,177.87,10630.0,173.7827,174.0657,173.5875,173.5973,10630.0
2022-12-05 15:30:00,177.87,178.26,177.28,177.58,47987.0,173.5973,173.9779,173.0214,173.3142,47987.0
2022-12-06 09:30:00,176.84,177.6,175.58,175.61,36023.0,172.592,173.3337,171.3623,171.3916,36023.0
2022-12-06 10:00:00,176.18,177.09,175.86,176.76,13040.0,171.9479,172.836,171.6355,172.5139,13040.0
2022-12-06 10:30:00,176.64,177.16,176.35,176.89,15055.0,172.3968,172.9043,172.1138,172.6408,15055.0
2022-12-06 11:00:00,176.87,177.28,176.18,177.28,13112.0,172.6213,173.0214,171.9479,173.0214,13112.0
2022-12-06 11:30:00,177.22,177.61,176.94,177.27,14748.0,172.9629,173.3435,172.6896,173.0117,14748.0
2022-12-06 12:00:00,177.22,178.07,177.21,177.97,13802.0,172.9629,173.7925,172.9531,173.6949,13802.0
2022-12-06 12:30:00,178.07,178.52,177.46,177.46,67930.0,173.7925,174.2316,173.1971,173.1971,67930.0
2022-12-06 13:00:00,177.57,177.57,175.79,175.85,17718.0,173.3045,173.3045,171.5672,171.6258,17718.0
2022-12-06 13:30:00,175.89,177.17,175.8,176.34,20424.0,171.6648,172.9141,171.577,172.104,20424.0
2022-12-06 14:00:00,176.45,176.45,175.69,175.9,9600.0,172.2114,172.2114,171.4696,171.6746,9600.0
2022-12-06 14:30:00,175.84,176.48,175.61,176.26,12103.0,171.616,172.2407,171.3916,172.0259,12103.0
2022-12-06 15:00:00,176.25,176.97,176.22,176.85,13961.0,172.0162,172.7189,171.9869,172.6018,13961.0
2022-12-06 15:30:00,176.92,178.15,176.92,177.69,76342.0,172.6701,173.8705,172.6701,173.4216,76342.0
2022-12-07 09:30:00,177.63,178.4,176.42,176.98,19578.0,173.363,174.1145,172.1821,172.7286,19578.0
2022-12-07 10:00:00,176.79,177.32,175.89,176.99,35016.0,172.5432,173.0605,171.6648,172.7384,35016.0
2022-12-07 10:30:00,176.86,178.33,176.65,178.16,13776.0,172.6115,174.0462,172.4066,173.8803,13776.0
2022-12-07 11:00:00,178.2,178.31,176.76,176.76,10738.0,173.9193,174.0267,172.5139,172.5139,10738.0
2022-12-07 11:30:00,176.56,177.67,176.3,177.67,40848.0,172.3187,173.4021,172.065,173.4021,40848.0
2022-12-07 12:00:00,177.74,178.04,177.44,177.51,7009.0,173.4704,173.7632,173.1776,173.2459,7009.0
2022-12-07 12:30:00,177.51,178.03,177.39,177.85,5254.0,173.2459,173.7534,173.1288,173.5777,5254.0
2022-12-07 13:00:00,177.8,178.15,177.66,177.76,4546.0,173.5289,173.8705,173.3923,173.4899,4546.0
2022-12-07 13:30:00,177.64,177.74,177.04,177.07,3921.0,173.3728,173.4704,172.7872,172.8165,3921.0
2022-12-07 14:00:00,176.93,177.04,176.63,176.94,7005.0,172.6798,172.7872,172.3871,172.6896,7005.0
2022-12-07 14:30:00,176.88,177.04,176.73,176.74,5523.0,172.631,172.7872,172.4846,172.4944,5523.0
2022-12-07 15:00:00,176.88,177.18,176.48,176.6,19759.0,172.631,172.9238,172.2407,172.3578,19759.0
2022-12-07 15:30:00,176.55,176.95,176.26,176.31,47204.0,172.309,172.6994,172.0259,172.0747,47204.0
2022-12-08 09:30:00,176.41,178.34,175.53,178.23,12128.0,172.1723,174.056,171.3135,173.9486,12128.0
2022-12-08 10:00:00,178.44,179.25,178.0,179.2,13403.0,174.1536,174.9441,173.7241,174.8953,13403.0
2022-12-08 10:30:00,179.14,179.2,178.46,178.81,12825.0,174.8368,174.8953,174.1731,174.5147,12825.0
2022-12-08 11:00:00,178.83,178.83,177.47,177.59,8542.0,174.5342,174.5342,173.2069,173.324,8542.0
2022-12-08 11:30:00,177.57,178.12,177.57,177.99,9363.0,173.3045,173.8413,173.3045,173.7144,9363.0
2022-12-08 12:00:00,177.99,178.06,177.49,177.93,12422.0,173.7144,173.7827,173.2264,173.6558,12422.0
2022-12-08 12:30:00,177.66,178.02,177.3,177.9,8803.0,173.3923,173.7437,173.041,173.6265,8803.0
2022-12-08 13:00:00,178.01,178.53,177.83,178.53,6937.0,173.7339,174.2414,173.5582,174.2414,6937.0
2022-12-08 13:30:00,178.55,178.62,177.77,177.77,8713.0,174.2609,174.3292,173.4997,173.4997,8713.0
2022-12-08 14:00:00,177.52,177.53,176.82,177.15,12355.0,173.2557,173.2654,172.5725,172.8946,12355.0
2022-12-08 14:30:00,177.15,177.74,177.01,177.44,8715.0,172.8946,173.4704,172.7579,173.1776,8715.0
2022-12-08 15:00:00,177.4,178.0,176.95,177.99,11889.0,173.1386,173.7241,172.6994,173.7144,11889.0
2022-12-08 15:30:00,177.94,178.23,177.37,177.9,62943.0,173.6656,173.9486,173.1093,173.6265,62943.0
2022-12-09 09:30:00,177.46,178.34,176.9,177.19,27537.0,173.1971,174.056,172.6506,172.9336,27537.0
2022-12-09 10:00:00,177.56,178.47,177.15,178.43,42860.0,173.2947,174.1829,172.8946,174.1438,42860.0
2022-12-09 10:30:00,178.42,178.76,177.71,178.59,25800.0,174.1341,174.4659,173.4411,174.3,25800.0
2022-12-09 11:00:00,178.58,178.64,177.61,178.18,8951.0,174.2902,174.3488,173.3435,173.8998,8951.0
2022-12-09 11:30:00,178.18,178.98,178.07,178.87,19067.0,173.8998,174.6806,173.7925,174.5732,19067.0
2022-12-09 12:00:00,178.77,179.09,178.62,178.83,9999.0,174.4756,174.788,174.3292,174.5342,9999.0
2022-12-09 12:30:00,178.84,179.26,177.59,177.81,14815.0,174.544,174.9539,173.324,173.5387,14815.0
2022-12-09 13:00:00,177.96,178.27,177.61,177.93,9851.0,173.6851,173.9877,173.3435,173.6558,9851.0
2022-12-09 13:30:00,177.83,178.57,177.82,178.46,8105.0,173.5582,174.2804,173.5485,174.1731,8105.0
2022-12-09 14:00:00,178.37,178.63,178.08,178.43,6717.0,174.0853,174.339,173.8022,174.1438,6717.0
2022-12-09 14:30:00,178.52,179.69,178.51,179.62,8585.0,174.2316,175.3735,174.2219,175.3052,8585.0
2022-12-09 15:00:00,179.6,179.7,178.85,178.94,14958.0,175.2857,175.3833,174.5537,174.6416,14958.0
2022-12-09 15:30:00,178.88,179.0,177.81,177.96,48236.0,174.583,174.7001,173.5387,173.6851,48236.0
2022-12-12 09:30:00,178.84,181.64,178.65,181.64,77829.0,174.544,177.2767,174.3585,177.2767,77829.0
2022-12-12 10:00:00,181.65,182.83,180.96,181.15,86593.0,177.2865,178.4381,176.613,176.7985,86593.0
2022-12-12 10:30:00,181.31,183.0,181.19,181.48,33592.0,176.9546,178.604,176.8375,177.1205,33592.0
2022-12-12 11:00:00,181.52,182.3,181.07,182.01,15428.0,177.1596,177.9208,176.7204,177.6378,15428.0
2022-12-12 11:30:00,181.96,182.52,181.67,182.51,15281.0,177.589,178.1356,177.306,178.1258,15281.0
2022-12-12 12:00:00,182.44,183.55,182.42,183.55,12234.0,178.0575,179.1408,178.038,179.1408,12234.0
2022-12-12 12:30:00,183.56,184.75,183.44,184.74,16965.0,179.1506,180.312,179.0335,180.3022,16965.0
2022-12-12 13:00:00,184.67,184.83,183.4,184.28,22748.0,180.2339,180.3901,178.9944,179.8533,22748.0
2022-12-12 13:30:00,184.24,184.77,184.19,184.77,22465.0,179.8142,180.3315,179.7654,180.3315,22465.0
2022-12-12 14:00:00,184.8,184.81,184.29,184.58,30611.0,180.3608,180.3706,179.863,180.1461,30611.0
2022-12-12 14:30:00,184.64,185.69,184.28,185.47,30210.0,180.2046,181.2294,179.8533,181.0147,30210.0
2022-12-12 15:00:00,185.5,186.74,185.38,186.71,43015.0,181.044,182.2542,180.9269,182.2249,43015.0
2022-12-12 15:30:00,186.74,187.15,186.37,186.84,155009.0,182.2542,182.6543,181.8931,182.3518,155009.0
2022-12-13 09:30:00,194.7,195.45,190.27,192.65,131575.0,190.023,190.755,185.6994,188.0222,131575.0
2022-12-13 10:00:00,192.71,193.12,190.63,190.97,72451.0,188.0808,188.4809,186.0507,186.3826,72451.0
2022-12-13 10:30:00,190.93,191.73,189.88,190.58,25466.0,186.3435,187.1243,185.3188,186.0019,25466.0
2022-12-13 11:00:00,190.61,190.65,189.51,189.86,23201.0,186.0312,186.0703,184.9577,185.2992,23201.0
2022-12-13 11:30:00,189.98,190.18,187.67,188.06,29907.0,185.4164,185.6116,183.1619,183.5425,29907.0
2022-12-13 12:00:00,188.06,188.32,185.89,186.48,46971.0,183.5425,183.7962,181.4246,182.0004,46971.0
2022-12-13 12:30:00,186.48,186.48,182.7,183.46,49755.0,182.0004,182.0004,178.3112,179.053,49755.0
2022-12-13 13:00:00,183.46,185.87,182.84,185.2,33465.0,179.053,181.4051,178.4479,180.7512,33465.0
2022-12-13 13:30:00,185.27,185.75,184.56,185.16,10196.0,180.8195,181.288,180.1266,180.7121,10196.0
2022-12-13 14:00:00,185.15,185.69,184.96,185.34,8214.0,180.7024,181.2294,180.517,180.8878,8214.0
2022-12-13 14:30:00,185.24,185.86,184.64,184.78,9414.0,180.7902,181.3953,180.2046,180.3413,9414.0
2022-12-13 15:00:00,184.99,184.99,183.86,184.76,18023.0,180.5462,180.5462,179.4434,180.3218,18023.0
2022-12-13 15:30:00,184.74,185.09,183.7,184.16,103258.0,180.3022,180.6438,179.2872,179.7362,103258.0
2022-12-14 09:30:00,184.8,186.95,184.8,186.22,71732.0,180.3608,182.4591,180.3608,181.7467,71732.0
2022-12-14 10:00:00,186.23,187.99,186.09,187.78,59308.0,181.7564,183.4742,181.6198,183.2692,59308.0
2022-12-14 10:30:00,187.86,189.08,187.73,188.81,23919.0,183.3473,184.538,183.2204,184.2745,23919.0
2022-12-14 11:00:00,188.93,189.33,187.71,187.84,51422.0,184.3916,184.782,183.2009,183.3278,51422.0
2022-12-14 11:30:00,187.9,189.04,187.9,188.97,16002.0,183.3863,184.4989,183.3863,184.4306,16002.0
2022-12-14 12:00:00,188.98,189.61,188.46,188.59,15222.0,184.4404,185.0552,183.9329,184.0598,15222.0
2022-12-14 12:30:00,188.55,188.96,188.36,188.67,7404.0,184.0207,184.4209,183.8353,184.1378,7404.0
2022-12-14 13:00:00,188.63,189.12,188.5,188.92,9506.0,184.0988,184.577,183.9719,184.3818,9506.0
2022-12-14 13:30:00,189.01,189.8,188.81,189.8,15180.0,184.4697,185.2407,184.2745,185.2407,15180.0
2022-12-14 14:00:00,189.61,189.61,186.33,187.57,26076.0,185.0552,185.0552,181.854,183.0643,26076.0
2022-12-14 14:30:00,187.44,187.91,185.64,187.36,45938.0,182.9374,183.3961,181.1806,182.8593,45938.0
2022-12-14 15:00:00,187.37,189.06,186.87,187.2,25435.0,182.8691,184.5185,182.3811,182.7031,25435.0
2022-12-14 15:30:00,186.96,188.01,186.45,187.26,57848.0,182.4689,183.4937,181.9712,182.7617,57848.0
2022-12-15 09:30:00,184.84,185.64,183.13,183.13,21121.0,180.3998,181.1806,178.7309,178.7309,21121.0
2022-12-15 10:00:00,183.06,183.7,182.59,183.34,33427.0,178.6626,179.2872,178.2039,178.9359,33427.0
2022-12-15 10:30:00,183.21,184.03,182.85,183.6,7760.0,178.809,179.6093,178.4576,179.1896,7760.0
2022-12-15 11:00:00,183.57,183.69,181.91,182.41,14683.0,179.1603,179.2775,177.5402,178.0282,14683.0
2022-12-15 11:30:00,182.34,182.77,182.13,182.68,6634.0,177.9599,178.3796,177.7549,178.2917,6634.0
2022-12-15 12:00:00,182.85,183.1,182.17,182.25,4320.0,178.4576,178.7016,177.794,177.872,4320.0
2022-12-15 12:30:00,182.34,183.15,181.86,181.87,5896.0,177.9599,178.7504,177.4914,177.5012,5896.0
2022-12-15 13:00:00,181.93,181.94,180.82,181.2,27638.0,177.5597,177.5695,176.4764,176.8473,27638.0
2022-12-15 13:30:00,181.13,181.36,180.55,181.15,10263.0,176.779,177.0034,176.2129,176.7985,10263.0
2022-12-15 14:00:00,181.21,181.67,181.05,181.67,13274.0,176.857,177.306,176.7009,177.306,13274.0
2022-12-15 14:30:00,181.75,182.42,181.51,182.19,11100.0,177.3841,178.038,177.1498,177.8135,11100.0
2022-12-15 15:00:00,182.17,182.66,182.04,182.64,12892.0,177.794,178.2722,177.6671,178.2527,12892.0
2022-12-15 15:30:00,182.64,183.05,181.24,181.36,73403.0,178.2527,178.6528,176.8863,177.0034,73403.0
2022-12-16 09:30:00,178.98,180.53,177.96,179.89,89253.0,174.6806,176.1934,173.6851,175.5687,89253.0
2022-12-16 10:00:00,179.98,180.13,178.85,179.25,20912.0,175.6566,175.803,174.5537,174.9441,20912.0
2022-12-16 10:30:00,179.4,180.55,179.23,180.38,16576.0,175.0905,176.2129,174.9246,176.047,16576.0
2022-12-16 11:00:00,180.8,181.01,179.31,179.43,12849.0,176.4569,176.6618,175.0027,175.1198,12849.0
2022-12-16 11:30:00,179.46,179.63,178.63,178.7,9830.0,175.1491,175.315,174.339,174.4073,9830.0
2022-12-16 12:00:00,178.75,178.8,178.1,178.69,10060.0,174.4561,174.5049,173.8217,174.3976,10060.0
2022-12-16 12:30:00,178.76,178.91,177.91,178.16,13244.0,174.4659,174.6123,173.6363,173.8803,13244.0
2022-12-16 13:00:00,178.31,178.75,178.11,178.55,5553.0,174.0267,174.4561,173.8315,174.2609,5553.0
2022-12-16 13:30:00,178.53,179.16,178.52,179.16,11024.0,174.2414,174.8563,174.2316,174.8563,11024.0
2022-12-16 14:00:00,179.03,179.32,178.9,179.08,9578.0,174.7294,175.0124,174.6025,174.7782,9578.0
2022-12-16 14:30:00,179.01,179.8,178.55,179.69,10851.0,174.7099,175.4809,174.2609,175.3735,10851.0
2022-12-16 15:00:00,179.7,179.77,179.04,179.09,17589.0,175.3833,175.4516,174.7392,174.788,17589.0
2022-12-16 15:30:00,179.09,179.52,178.09,178.58,110709.0,174.788,175.2076,173.812,174.2902,110709.0
2022-12-19 09:30:00,179.26,180.53,178.57,179.8,34803.0,174.9539,176.1934,174.2804,175.4809,34803.0
2022-12-19 10:00:00,179.91,181.04,179.02,181.04,31653.0,175.5883,176.6911,174.7196,176.6911,31653.0
2022-12-19 10:30:00,180.95,181.6,179.51,179.51,42134.0,176.6033,177.2377,175.1979,175.1979,42134.0
2022-12-19 11:00:00,179.39,179.56,178.27,179.52,44090.0,175.0808,175.2467,173.9877,175.2076,44090.0
2022-12-19 11:30:00,179.43,180.12,178.77,179.99,19245.0,175.1198,175.7932,174.4756,175.6663,19245.0
2022-12-19 12:00:00,180.01,180.59,179.63,180.47,28523.0,175.6859,176.2519,175.315,176.1348,28523.0
2022-12-19 12:30:00,180.46,180.46,179.65,179.65,22982.0,176.125,176.125,175.3345,175.3345,22982.0
2022-12-19 13:00:00,179.66,180.08,179.25,179.69,15317.0,175.3443,175.7542,174.9441,175.3735,15317.0
2022-12-19 13:30:00,179.62,179.92,178.69,179.7,19796.0,175.3052,175.598,174.3976,175.3833,19796.0
2022-12-19 14:00:00,179.63,179.75,179.04,179.04,20889.0,175.315,175.4321,174.7392,174.7392,20889.0
2022-12-19 14:30:00,178.99,179.69,178.96,179.21,24331.0,174.6904,175.3735,174.6611,174.9051,24331.0
2022-12-19 15:00:00,179.21,179.54,178.55,179.4,34858.0,174.9051,175.2271,174.2609,175.0905,34858.0
2022-12-19 15:30:00,179.4,180.11,179.17,179.47,112288.0,175.0905,175.7835,174.866,175.1588,112288.0
2022-12-20 09:30:00,178.77,178.86,175.57,177.71,71795.0,174.4756,174.5635,171.3525,173.4411,71795.0
2022-12-20 10:00:00,177.53,178.3,176.84,178.17,32153.0,173.2654,174.0169,172.592,173.8901,32153.0
2022-12-20 10:30:00,178.24,178.5,176.95,177.3,15798.0,173.9584,174.2121,172.6994,173.041,15798.0
2022-12-20 11:00:00,177.3,177.3,175.26,175.39,13932.0,173.041,173.041,171.05,171.1768,13932.0
2022-12-20 11:30:00,175.42,175.68,175.1,175.49,16806.0,171.2061,171.4599,170.8938,171.2744,16806.0
2022-12-20 12:00:00,175.47,175.87,174.79,175.13,10753.0,171.2549,171.6453,170.5913,170.9231,10753.0
2022-12-20 12:30:00,175.07,175.7,174.81,175.5,13318.0,170.8645,171.4794,170.6108,171.2842,13318.0
2022-12-20 13:00:00,175.62,175.74,175.31,175.51,13958.0,171.4013,171.5184,171.0988,171.294,13958.0
2022-12-20 13:30:00,175.49,176.11,175.31,175.31,18564.0,171.2744,171.8795,171.0988,171.0988,18564.0
2022-12-20 14:00:00,175.35,176.03,175.15,175.8,12968.0,171.1378,171.8015,170.9426,171.577,12968.0
2022-12-20 14:30:00,175.89,175.89,175.31,175.53,8245.0,171.6648,171.6648,171.0988,171.3135,8245.0
2022-12-20 15:00:00,175.52,175.84,175.2,175.74,26477.0,171.3037,171.616,170.9914,171.5184,26477.0
2022-12-20 15:30:00,175.7,176.27,175.14,176.02,113474.0,171.4794,172.0357,170.9328,171.7917,113474.0
2022-12-21 09:30:00,178.41,179.99,175.75,176.02,16712.0,174.1243,175.6663,171.5282,171.7917,16712.0
2022-12-21 10:00:00,176.16,178.35,176.06,178.06,18584.0,171.9283,174.0657,171.8307,173.7827,18584.0
2022-12-21 10:30:00,178.11,178.62,178.11,178.27,9197.0,173.8315,174.3292,173.8315,173.9877,9197.0
2022-12-21 11:00:00,178.43,178.55,177.56,177.88,17369.0,174.1438,174.2609,173.2947,173.607,17369.0
2022-12-21 11:30:00,177.87,178.6,177.62,178.08,22799.0,173.5973,174.3097,173.3533,173.8022,22799.0
2022-12-21 12:00:00,178.08,178.23,177.53,177.69,7542.0,173.8022,173.9486,173.2654,173.4216,7542.0
2022-12-21 12:30:00,177.78,178.21,177.5,178.17,14899.0,173.5094,173.9291,173.2362,173.8901,14899.0
2022-12-21 13:00:00,178.28,178.51,177.78,177.97,6619.0,173.9974,174.2219,173.5094,173.6949,6619.0
2022-12-21 13:30:00,178.26,178.32,177.94,178.15,4917.0,173.9779,174.0365,173.6656,173.8705,4917.0
2022-12-21 14:00:00,178.16,178.7,178.07,178.32,7600.0,173.8803,174.4073,173.7925,174.0365,7600.0
2022-12-21 14:30:00,178.23,178.23,177.53,177.59,9700.0,173.9486,173.9486,173.2654,173.324,9700.0
2022-12-21 15:00:00,177.53,177.77,177.22,177.4,14376.0,173.2654,173.4997,172.9629,173.1386,14376.0
2022-12-21 15:30:00,177.52,178.13,177.51,177.97,41768.0,173.2557,173.851,173.2459,173.6949,41768.0
2022-12-22 09:30:00,176.26,177.11,174.76,174.87,20987.0,172.0259,172.8555,170.562,170.6693,20987.0
2022-12-22 10:00:00,174.89,175.0,173.18,174.32,23281.0,170.6888,170.7962,169.0199,170.1325,23281.0
2022-12-22 10:30:00,174.33,175.35,174.09,175.12,9394.0,170.1423,171.1378,169.9081,170.9133,9394.0
2022-12-22 11:00:00,174.96,175.15,174.42,174.72,6137.0,170.7572,170.9426,170.2301,170.5229,6137.0
2022-12-22 11:30:00,174.77,174.92,173.7,174.06,16809.0,170.5717,170.7181,169.5274,169.8788,16809.0
2022-12-22 12:00:00,174.08,174.5,173.87,173.87,3335.0,169.8983,170.3082,169.6934,169.6934,3335.0
2022-12-22 12:30:00,173.99,174.35,173.57,174.06,5201.0,169.8105,170.1618,169.4006,169.8788,5201.0
2022-12-22 13:00:00,173.67,173.85,173.3,173.64,6414.0,169.4982,169.6738,169.137,169.4689,6414.0
2022-12-22 13:30:00,173.47,174.05,173.33,173.9,6450.0,169.303,169.869,169.1663,169.7226,6450.0
2022-12-22 14:00:00,173.88,174.61,173.51,174.61,6200.0,169.7031,170.4156,169.342,170.4156,6200.0
2022-12-22 14:30:00,174.58,175.53,174.47,175.53,6842.0,170.3863,171.3135,170.2789,171.3135,6842.0
2022-12-22 15:00:00,175.55,176.47,175.45,176.38,11563.0,171.333,172.2309,171.2354,172.1431,11563.0
2022-12-22 15:30:00,176.42,176.5,175.52,176.47,66115.0,172.1821,172.2602,171.3037,172.2309,66115.0
2022-12-23 09:30:00,176.61,176.86,175.08,176.06,33084.0,172.3675,172.6115,170.8743,171.8307,33084.0
2022-12-23 10:00:00,176.35,177.76,176.35,177.09,33479.0,172.1138,173.4899,172.1138,172.836,33479.0
2022-12-23 10:30:00,177.34,177.4,176.11,176.17,11015.0,173.08,173.1386,171.8795,171.9381,11015.0
2022-12-23 11:00:00,176.21,177.17,176.05,177.11,8839.0,171.9771,172.9141,171.821,172.8555,8839.0
2022-12-23 11:30:00,177.05,177.15,176.28,176.82,9561.0,172.797,172.8946,172.0455,172.5725,9561.0
2022-12-23 12:00:00,176.72,177.08,176.66,176.74,7616.0,172.4749,172.8262,172.4163,172.4944,7616.0
2022-12-23 12:30:00,176.92,177.05,176.48,176.54,7264.0,172.6701,172.797,172.2407,172.2992,7264.0
2022-12-23 13:00:00,176.67,176.81,176.5,176.75,5885.0,172.4261,172.5627,172.2602,172.5042,5885.0
2022-12-23 13:30:00,176.89,177.0,176.22,176.42,7355.0,172.6408,172.7482,171.9869,172.1821,7355.0
2022-12-23 14:00:00,176.41,176.7,176.23,176.51,8489.0,172.1723,172.4554,171.9967,172.2699,8489.0
2022-12-23 14:30:00,176.59,177.26,176.59,177.25,10110.0,172.348,173.0019,172.348,172.9922,10110.0
2022-12-23 15:00:00,177.26,177.68,177.05,177.52,8874.0,173.0019,173.4118,172.797,173.2557,8874.0
2022-12-23 15:30:00,177.47,177.7,176.9,177.42,41861.0,173.2069,173.4313,172.6506,173.1581,41861.0
2022-12-27 09:30:00,177.85,178.96,175.05,177.28,17921.0,173.5777,174.6611,170.845,173.0214,17921.0
2022-12-27 10:00:00,176.73,177.58,176.73,177.21,22953.0,172.4846,173.3142,172.4846,172.9531,22953.0
2022-12-27 10:30:00,177.07,178.6,177.05,177.71,29488.0,172.8165,174.3097,172.797,173.4411,29488.0
2022-12-27 11:00:00,177.63,178.11,177.63,177.98,5743.0,173.363,173.8315,173.363,173.7046,5743.0
2022-12-27 11:30:00,178.14,178.31,177.88,178.03,3396.0,173.8608,174.0267,173.607,173.7534,3396.0
2022-12-27 12:00:00,178.23,178.39,178.05,178.13,3115.0,173.9486,174.1048,173.7729,173.851,3115.0
2022-12-27 12:30:00,178.13,178.25,177.56,177.77,3279.0,173.851,173.9681,173.2947,173.4997,3279.0
2022-12-27 13:00:00,177.9,178.07,177.83,177.87,3060.0,173.6265,173.7925,173.5582,173.5973,3060.0
2022-12-27 13:30:00,177.84,177.91,177.2,177.2,5891.0,173.568,173.6363,172.9434,172.9434,5891.0
2022-12-27 14:00:00,177.31,177.6,176.89,176.9,6727.0,173.0507,173.3337,172.6408,172.6506,6727.0
2022-12-27 14:30:00,176.97,177.46,176.74,177.46,5491.0,172.7189,173.1971,172.4944,173.1971,5491.0
2022-12-27 15:00:00,177.53,177.97,177.43,177.9,6222.0,173.2654,173.6949,173.1678,173.6265,6222.0
2022-12-27 15:30:00,177.83,178.46,177.83,178.2,41945.0,173.5582,174.1731,173.5582,173.9193,41945.0
2022-12-28 09:30:00,178.39,179.28,177.83,178.34,9628.0,174.1048,174.9734,173.5582,174.056,9628.0
2022-12-28 10:00:00,178.45,178.49,176.91,177.03,6987.0,174.1633,174.2024,172.6603,172.7774,6987.0
2022-12-28 10:30:00,176.87,177.26,176.01,176.04,5589.0,172.6213,173.0019,171.7819,171.8112,5589.0
2022-12-28 11:00:00,175.84,176.23,175.37,176.02,6954.0,171.616,171.9967,171.1573,171.7917,6954.0
2022-12-28 11:30:00,175.73,175.97,175.41,175.69,6088.0,171.5087,171.7429,171.1964,171.4696,6088.0
2022-12-28 12:00:00,175.6,175.81,175.1,175.32,3715.0,171.3818,171.5867,170.8938,171.1085,3715.0
2022-12-28 12:30:00,175.68,176.39,175.63,176.38,2978.0,171.4599,172.1528,171.4111,172.1431,2978.0
2022-12-28 13:00:00,176.5,176.65,176.04,176.3,9256.0,172.2602,172.4066,171.8112,172.065,9256.0
2022-12-28 13:30:00,176.2,176.22,175.56,175.58,3622.0,171.9674,171.9869,171.3428,171.3623,3622.0
2022-12-28 14:00:00,175.61,175.7,175.06,175.14,5113.0,171.3916,171.4794,170.8548,170.9328,5113.0
2022-12-28 14:30:00,175.12,175.65,174.92,175.59,7404.0,170.9133,171.4306,170.7181,171.372,7404.0
2022-12-28 15:00:00,175.47,175.47,174.63,174.63,6924.0,171.2549,171.2549,170.4351,170.4351,6924.0
2022-12-28 15:30:00,174.76,174.8,174.35,174.43,28150.0,170.562,170.601,170.1618,170.2399,28150.0
2022-12-29 09:30:00,175.12,176.01,174.78,175.7,13370.0,170.9133,171.7819,170.5815,171.4794,13370.0
2022-12-29 10:00:00,175.83,177.57,175.77,176.88,19415.0,171.6063,173.3045,171.5477,172.631,19415.0
2022-12-29 10:30:00,176.77,177.41,176.59,176.87,13313.0,172.5237,173.1483,172.348,172.6213,13313.0
2022-12-29 11:00:00,176.77,176.86,176.25,176.62,17309.0,172.5237,172.6115,172.0162,172.3773,17309.0
2022-12-29 11:30:00,176.74,177.6,176.73,177.58,7004.0,172.4944,173.3337,172.4846,173.3142,7004.0
2022-12-29 12:00:00,177.52,178.14,177.52,178.0,7581.0,173.2557,173.8608,173.2557,173.7241,7581.0
2022-12-29 12:30:00,178.12,178.49,177.95,178.49,9330.0,173.8413,174.2024,173.6753,174.2024,9330.0
2022-12-29 13:00:00,178.48,178.61,177.72,177.72,8900.0,174.1926,174.3195,173.4509,173.4509,8900.0
2022-12-29 13:30:00,177.78,177.82,177.27,177.75,8054.0,173.5094,173.5485,173.0117,173.4801,8054.0
2022-12-29 14:00:00,177.78,177.94,177.29,177.37,6010.0,173.5094,173.6656,173.0312,173.1093,6010.0
2022-12-29 14:30:00,177.23,177.68,177.11,177.25,10475.0,172.9726,173.4118,172.8555,172.9922,10475.0
2022-12-29 15:00:00,177.04,177.12,175.88,176.21,14534.0,172.7872,172.8653,171.6551,171.9771,14534.0
2022-12-29 15:30:00,176.16,177.22,176.16,176.78,45408.0,171.9283,172.9629,171.9283,172.5334,45408.0
2022-12-30 09:30:00,175.85,175.85,174.12,175.12,13946.0,171.6258,171.6258,169.9373,170.9133,13946.0
2022-12-30 10:00:00,175.23,176.15,175.23,175.99,9908.0,171.0207,171.9186,171.0207,171.7624,9908.0
2022-12-30 10:30:00,176.12,176.27,175.22,175.26,7695.0,171.8893,172.0357,171.0109,171.05,7695.0
2022-12-30 11:00:00,175.41,175.42,174.45,174.68,11839.0,171.1964,171.2061,170.2594,170.4839,11839.0
2022-12-30 11:30:00,174.53,175.48,174.38,175.37,8540.0,170.3375,171.2647,170.1911,171.1573,8540.0
2022-12-30 12:00:00,175.43,175.74,174.85,175.26,12651.0,171.2159,171.5184,170.6498,171.05,12651.0
2022-12-30 12:30:00,175.34,175.47,174.62,174.96,9500.0,171.128,171.2549,170.4253,170.7572,9500.0
2022-12-30 13:00:00,174.89,174.96,173.1,173.74,9129.0,170.6888,170.7572,168.9418,169.5665,9129.0
2022-12-30 13:30:00,173.87,174.06,173.22,173.22,10174.0,169.6934,169.8788,169.059,169.059,10174.0
2022-12-30 14:00:00,173.2,173.2,172.34,172.37,14166.0,169.0394,169.0394,168.2001,168.2294,14166.0
2022-12-30 14:30:00,172.49,172.67,172.05,172.23,9946.0,168.3465,168.5222,167.9171,168.0927,9946.0
2022-12-30 15:00:00,172.37,173.26,172.23,172.49,16321.0,168.2294,169.098,168.0927,168.3465,16321.0
2022-12-30 15:30:00,172.52,174.38,172.52,174.32,61369.0,168.3758,170.1911,168.3758,170.1325,61369.0
2023-01-03 09:30:00,175.66,175.78,172.61,172.62,21265.0,171.4404,171.5575,168.4636,168.4734,21265.0
2023-01-03 10:00:00,172.72,173.3,171.95,172.28,22731.0,168.571,169.137,167.8195,168.1415,22731.0
2023-01-03 10:30:00,172.19,172.6,171.54,172.39,14852.0,168.0537,168.4539,167.4193,168.2489,14852.0
2023-01-03 11:00:00,172.55,172.83,171.77,172.83,10933.0,168.4051,168.6783,167.6438,168.6783,10933.0
2023-01-03 11:30:00,172.86,172.87,172.37,172.72,7268.0,168.7076,168.7174,168.2294,168.571,7268.0
2023-01-03 12:00:00,172.79,172.88,172.13,172.32,12720.0,168.6393,168.7271,167.9951,168.1806,12720.0
2023-01-03 12:30:00,172.27,173.09,172.0,172.39,14905.0,168.1318,168.9321,167.8683,168.2489,14905.0
2023-01-03 13:00:00,172.24,172.49,171.88,172.07,10324.0,168.1025,168.3465,167.7512,167.9366,10324.0
2023-01-03 13:30:00,172.3,172.3,171.6,171.82,4996.0,168.1611,168.1611,167.4779,167.6926,4996.0
2023-01-03 14:00:00,171.76,171.94,170.77,170.94,10311.0,167.634,167.8097,166.6678,166.8337,10311.0
2023-01-03 14:30:00,170.72,172.2,170.6,171.95,7960.0,166.619,168.0635,166.5019,167.8195,7960.0
2023-01-03 15:00:00,172.05,172.31,171.73,171.88,14136.0,167.9171,168.1708,167.6048,167.7512,14136.0
2023-01-03 15:30:00,172.04,173.08,171.94,172.58,94537.0,167.9073,168.9223,167.8097,168.4343,94537.0
2023-01-04 09:30:00,170.89,173.77,169.72,173.25,155415.0,166.7849,169.5958,165.643,169.0882,155415.0
2023-01-04 10:00:00,173.15,174.62,172.78,174.01,20496.0,168.9906,170.4253,168.6295,169.83,20496.0
2023-01-04 10:30:00,173.91,174.63,173.08,174.18,18020.0,169.7324,170.4351,168.9223,169.9959,18020.0
2023-01-04 11:00:00,174.28,174.81,173.81,174.48,11866.0,170.0935,170.6108,169.6348,170.2887,11866.0
2023-01-04 11:30:00,174.53,175.16,174.53,174.93,21059.0,170.3375,170.9524,170.3375,170.7279,21059.0
2023-01-04 12:00:00,174.89,175.4,174.89,175.34,15780.0,170.6888,171.1866,170.6888,171.128,15780.0
2023-01-04 12:30:00,175.28,175.87,175.22,175.47,12995.0,171.0695,171.6453,171.0109,171.2549,12995.0
2023-01-04 13:00:00,175.46,175.53,175.17,175.32,22014.0,171.2452,171.3135,170.9621,171.1085,22014.0
2023-01-04 13:30:00,175.41,176.77,175.41,176.25,31434.0,171.1964,172.5237,171.1964,172.0162,31434.0
2023-01-04 14:00:00,176.16,176.68,174.42,174.51,20582.0,171.9283,172.4358,170.2301,170.318,20582.0
2023-01-04 14:30:00,174.49,175.73,174.48,175.64,14928.0,170.2985,171.5087,170.2887,171.4208,14928.0
2023-01-04 15:00:00,175.6,176.06,174.81,174.97,23228.0,171.3818,171.8307,170.6108,170.7669,23228.0
2023-01-04 15:30:00,174.87,175.0,173.8,174.92,61970.0,170.6693,170.7962,169.625,170.7181,61970.0
2023-01-05 09:30:00,172.27,172.47,170.18,171.98,52976.0,168.1318,168.327,166.092,167.8488,52976.0
2023-01-05 10:00:00,172.06,172.52,170.84,171.28,28039.0,167.9268,168.3758,166.7361,167.1656,28039.0
2023-01-05 10:30:00,171.28,171.45,169.92,170.12,38771.0,167.1656,167.3315,165.8382,166.0334,38771.0
2023-01-05 11:00:00,169.99,170.24,169.57,169.57,26559.0,165.9066,166.1505,165.4966,165.4966,26559.0
2023-01-05 11:30:00,169.65,169.65,168.98,169.09,18828.0,165.5747,165.5747,164.9208,165.0282,18828.0
2023-01-05 12:00:00,169.09,169.56,168.68,169.4,18136.0,165.0282,165.4869,164.628,165.3307,18136.0
2023-01-05 12:30:00,169.47,170.12,168.7,169.15,18287.0,165.399,166.0334,164.6475,165.0867,18287.0
2023-01-05 13:00:00,169.13,170.44,168.7,170.22,13184.0,165.0672,166.3457,164.6475,166.131,13184.0
2023-01-05 13:30:00,170.21,170.78,170.08,170.55,20403.0,166.1213,166.6776,165.9944,166.4531,20403.0
2023-01-05 14:00:00,170.56,171.04,169.44,169.5,24322.0,166.4629,166.9313,165.3698,165.4283,24322.0
2023-01-05 14:30:00,169.52,170.25,169.47,169.58,60684.0,165.4478,166.1603,165.399,165.5064,60684.0
2023-01-05 15:00:00,169.58,169.58,168.68,168.71,30023.0,165.5064,165.5064,164.628,164.6573,30023.0
2023-01-05 15:30:00,168.72,169.28,168.25,169.17,92210.0,164.6671,165.2136,164.2084,165.1063,92210.0
2023-01-06 09:30:00,169.91,171.75,169.89,171.16,30117.0,165.8285,167.6243,165.809,167.0484,30117.0
2023-01-06 10:00:00,171.28,172.95,171.28,172.53,31220.0,167.1656,168.7955,167.1656,168.3855,31220.0
2023-01-06 10:30:00,172.68,174.44,172.6,174.33,23438.0,168.5319,170.2497,168.4539,170.1423,23438.0
2023-01-06 11:00:00,174.42,174.57,173.21,173.44,28252.0,170.2301,170.3765,169.0492,169.2737,28252.0
2023-01-06 11:30:00,173.39,173.75,172.95,173.09,23350.0,169.2249,169.5762,168.7955,168.9321,23350.0
2023-01-06 12:00:00,173.02,173.13,172.75,172.86,18246.0,168.8638,168.9711,168.6003,168.7076,18246.0
2023-01-06 12:30:00,172.87,172.97,172.24,172.56,19488.0,168.7174,168.815,168.1025,168.4148,19488.0
2023-01-06 13:00:00,172.72,173.72,172.65,173.54,14190.0,168.571,169.547,168.5027,169.3713,14190.0
2023-01-06 13:30:00,173.57,174.66,173.44,174.59,17072.0,169.4006,170.4644,169.2737,170.3961,17072.0
2023-01-06 14:00:00,174.62,175.4,174.46,175.4,21408.0,170.4253,171.1866,170.2692,171.1866,21408.0
2023-01-06 14:30:00,175.36,176.49,175.36,176.38,23983.0,171.1476,172.2504,171.1476,172.1431,23983.0
2023-01-06 15:00:00,176.39,176.58,175.65,175.93,29357.0,172.1528,172.3383,171.4306,171.7039,29357.0
2023-01-06 15:30:00,175.87,176.32,175.71,175.93,103102.0,171.6453,172.0845,171.4892,171.7039,103102.0
2023-01-09 09:30:00,173.32,180.0,173.32,179.75,45160.0,169.1566,175.6761,169.1566,175.4321,45160.0
2023-01-09 10:00:00,179.81,180.08,178.21,178.75,20352.0,175.4907,175.7542,173.9291,174.4561,20352.0
2023-01-09 10:30:00,178.66,180.52,178.53,179.65,24817.0,174.3683,176.1836,174.2414,175.3345,24817.0
2023-01-09 11:00:00,179.75,180.33,179.56,179.7,11954.0,175.4321,175.9982,175.2467,175.3833,11954.0
2023-01-09 11:30:00,179.72,180.42,179.2,180.04,9388.0,175.4028,176.086,174.8953,175.7151,9388.0
2023-01-09 12:00:00,180.0,180.58,179.75,180.48,16896.0,175.6761,176.2422,175.4321,176.1446,16896.0
2023-01-09 12:30:00,180.57,180.78,179.92,180.36,7792.0,176.2324,176.4374,175.598,176.0274,7792.0
2023-01-09 13:00:00,180.31,180.35,179.77,180.08,11848.0,175.9787,176.0177,175.4516,175.7542,11848.0
2023-01-09 13:30:00,180.04,180.04,178.86,179.33,29249.0,175.7151,175.7151,174.5635,175.0222,29249.0
2023-01-09 14:00:00,179.39,179.66,179.02,179.13,13310.0,175.0808,175.3443,174.7196,174.827,13310.0
2023-01-09 14:30:00,179.15,179.28,177.58,177.6,12200.0,174.8465,174.9734,173.3142,173.3337,12200.0
2023-01-09 15:00:00,177.61,178.31,177.61,178.11,16416.0,173.3435,174.0267,173.3435,173.8315,16416.0
2023-01-09 15:30:00,178.09,178.32,177.5,177.64,63849.0,173.812,174.0365,173.2362,173.3728,63849.0
2023-01-10 09:30:00,177.64,177.89,176.02,176.8,17932.0,173.3728,173.6168,171.7917,172.553,17932.0
2023-01-10 10:00:00,176.97,177.26,175.61,175.71,24481.0,172.7189,173.0019,171.3916,171.4892,24481.0
2023-01-10 10:30:00,175.32,176.28,174.57,175.98,17405.0,171.1085,172.0455,170.3765,171.7527,17405.0
2023-01-10 11:00:00,176.11,177.03,176.11,176.42,18826.0,171.8795,172.7774,171.8795,172.1821,18826.0
2023-01-10 11:30:00,176.47,176.47,175.75,176.01,10037.0,172.2309,172.2309,171.5282,171.7819,10037.0
2023-01-10 12:00:00,175.89,175.89,174.87,175.46,7673.0,171.6648,171.6648,170.6693,171.2452,7673.0
2023-01-10 12:30:00,175.45,176.06,175.41,175.62,4717.0,171.2354,171.8307,171.1964,171.4013,4717.0
2023-01-10 13:00:00,175.63,175.74,175.07,175.62,8209.0,171.4111,171.5184,170.8645,171.4013,8209.0
2023-01-10 13:30:00,175.64,176.09,175.64,175.81,10106.0,171.4208,171.86,171.4208,171.5867,10106.0
2023-01-10 14:00:00,176.0,176.06,175.76,176.06,13097.0,171.7722,171.8307,171.5379,171.8307,13097.0
2023-01-10 14:30:00,176.06,176.19,175.52,175.52,10075.0,171.8307,171.9576,171.3037,171.3037,10075.0
2023-01-10 15:00:00,175.53,175.9,175.29,175.47,13738.0,171.3135,171.6746,171.0792,171.2549,13738.0
2023-01-10 15:30:00,175.46,175.67,175.27,175.38,71695.0,171.2452,171.4501,171.0597,171.1671,71695.0
2023-01-11 09:30:00,176.7,178.32,175.79,177.35,22781.0,172.4554,174.0365,171.5672,173.0898,22781.0
2023-01-11 10:00:00,177.75,177.83,175.95,176.83,51811.0,173.4801,173.5582,171.7234,172.5822,51811.0
2023-01-11 10:30:00,177.0,177.32,176.27,176.4,43355.0,172.7482,173.0605,172.0357,172.1626,43355.0
2023-01-11 11:00:00,176.51,178.24,176.42,177.44,18594.0,172.2699,173.9584,172.1821,173.1776,18594.0
2023-01-11 11:30:00,177.53,179.2,177.33,179.15,17745.0,173.2654,174.8953,173.0702,174.8465,17745.0
2023-01-11 12:00:00,179.16,180.07,179.16,179.96,9224.0,174.8563,175.7444,174.8563,175.6371,9224.0
2023-01-11 12:30:00,179.9,180.48,179.55,180.47,7300.0,175.5785,176.1446,175.2369,176.1348,7300.0
2023-01-11 13:00:00,180.51,181.08,180.27,180.34,12148.0,176.1738,176.7302,175.9396,176.0079,12148.0
2023-01-11 13:30:00,180.34,180.51,179.39,179.42,7788.0,176.0079,176.1738,175.0808,175.11,7788.0
2023-01-11 14:00:00,179.56,179.92,179.35,179.9,10304.0,175.2467,175.598,175.0417,175.5785,10304.0
2023-01-11 14:30:00,180.03,180.36,179.73,179.84,14382.0,175.7054,176.0274,175.4126,175.5199,14382.0
2023-01-11 15:00:00,179.99,180.05,179.49,179.53,17976.0,175.6663,175.7249,175.1783,175.2174,17976.0
2023-01-11 15:30:00,179.46,181.13,179.39,180.66,99421.0,175.1491,176.779,175.0808,176.3202,99421.0
2023-01-12 09:30:00,180.75,181.5,178.18,179.0,21019.0,176.4081,177.1401,173.8998,174.7001,21019.0
2023-01-12 10:00:00,178.75,179.89,178.66,178.73,67935.0,174.4561,175.5687,174.3683,174.4366,67935.0
2023-01-12 10:30:00,178.69,179.37,178.18,178.99,6003.0,174.3976,175.0612,173.8998,174.6904,6003.0
2023-01-12 11:00:00,178.68,178.97,177.51,177.81,30095.0,174.3878,174.6708,173.2459,173.5387,30095.0
2023-01-12 11:30:00,177.81,178.6,177.2,178.6,21310.0,173.5387,174.3097,172.9434,174.3097,21310.0
2023-01-12 12:00:00,178.63,178.9,178.25,178.47,60056.0,174.339,174.6025,173.9681,174.1829,60056.0
2023-01-12 12:30:00,178.38,178.41,177.85,178.15,10741.0,174.095,174.1243,173.5777,173.8705,10741.0
2023-01-12 13:00:00,178.09,178.95,177.79,177.96,25447.0,173.812,174.6513,173.5192,173.6851,25447.0
2023-01-12 13:30:00,177.93,179.98,177.89,179.95,17259.0,173.6558,175.6566,173.6168,175.6273,17259.0
2023-01-12 14:00:00,179.98,180.28,179.46,179.61,15041.0,175.6566,175.9494,175.1491,175.2955,15041.0
2023-01-12 14:30:00,179.6,179.61,178.91,179.33,16850.0,175.2857,175.2955,174.6123,175.0222,16850.0
2023-01-12 15:00:00,179.56,179.74,179.32,179.72,10503.0,175.2467,175.4223,175.0124,175.4028,10503.0
2023-01-12 15:30:00,179.76,179.94,179.24,179.69,42385.0,175.4419,175.6175,174.9344,175.3735,42385.0
2023-01-13 09:30:00,176.96,177.67,175.8,176.56,27111.0,172.7091,173.4021,171.577,172.3187,27111.0
2023-01-13 10:00:00,176.4,176.7,175.38,176.31,30259.0,172.1626,172.4554,171.1671,172.0747,30259.0
2023-01-13 10:30:00,176.25,176.58,175.89,176.11,24390.0,172.0162,172.3383,171.6648,171.8795,24390.0
2023-01-13 11:00:00,176.18,176.94,175.92,176.84,22652.0,171.9479,172.6896,171.6941,172.592,22652.0
2023-01-13 11:30:00,176.83,176.93,175.07,175.07,13755.0,172.5822,172.6798,170.8645,170.8645,13755.0
2023-01-13 12:00:00,175.15,176.1,175.07,175.89,26560.0,170.9426,171.8698,170.8645,171.6648,26560.0
2023-01-13 12:30:00,175.86,176.13,175.53,176.12,8052.0,171.6355,171.8991,171.3135,171.8893,8052.0
2023-01-13 13:00:00,176.25,176.31,175.73,175.9,9885.0,172.0162,172.0747,171.5087,171.6746,9885.0
2023-01-13 13:30:00,175.94,176.48,175.94,176.01,16064.0,171.7136,172.2407,171.7136,171.7819,16064.0
2023-01-13 14:00:00,176.14,176.71,175.94,176.46,10991.0,171.9088,172.4651,171.7136,172.2211,10991.0
2023-01-13 14:30:00,176.47,176.5,176.08,176.11,10419.0,172.2309,172.2602,171.8503,171.8795,10419.0
2023-01-13 15:00:00,176.11,176.8,176.11,176.36,21053.0,171.8795,172.553,171.8795,172.1235,21053.0
2023-01-13 15:30:00,176.4,177.06,176.36,176.78,75614.0,172.1626,172.8067,172.1235,172.5334,75614.0
2023-01-17 09:30:00,177.08,178.01,175.8,176.47,57296.0,172.8262,173.7339,171.577,172.2309,57296.0
2023-01-17 10:00:00,176.47,177.7,176.11,177.22,58522.0,172.2309,173.4313,171.8795,172.9629,58522.0
2023-01-17 10:30:00,177.33,177.36,176.07,176.55,41778.0,173.0702,173.0995,171.8405,172.309,41778.0
2023-01-17 11:00:00,176.63,177.15,176.33,176.44,81067.0,172.3871,172.8946,172.0943,172.2016,81067.0
2023-01-17 11:30:00,176.3,176.57,175.39,176.28,22611.0,172.065,172.3285,171.1768,172.0455,22611.0
2023-01-17 12:00:00,176.28,177.33,176.28,176.7,13331.0,172.0455,173.0702,172.0455,172.4554,13331.0
2023-01-17 12:30:00,176.7,177.15,176.07,176.15,18887.0,172.4554,172.8946,171.8405,171.9186,18887.0
2023-01-17 13:00:00,176.2,176.48,175.97,176.26,16728.0,171.9674,172.2407,171.7429,172.0259,16728.0
2023-01-17 13:30:00,176.26,176.88,175.86,176.62,29145.0,172.0259,172.631,171.6355,172.3773,29145.0
2023-01-17 14:00:00,176.59,176.89,175.58,175.99,47829.0,172.348,172.6408,171.3623,171.7624,47829.0
2023-01-17 14:30:00,175.99,176.83,175.53,176.5,40620.0,171.7624,172.5822,171.3135,172.2602,40620.0
2023-01-17 15:00:00,176.54,176.91,176.54,176.71,38028.0,172.2992,172.6603,172.2992,172.4651,38028.0
2023-01-17 15:30:00,176.72,176.88,175.69,176.41,144336.0,172.4749,172.631,171.4696,172.1723,144336.0
2023-01-18 09:30:00,177.0,186.34,177.0,184.53,233074.0,172.7482,181.8638,172.7482,180.0973,233074.0
2023-01-18 10:00:00,184.73,187.11,184.07,186.38,124217.0,180.2925,182.6153,179.6483,181.9028,124217.0
2023-01-18 10:30:00,186.13,186.94,184.5,185.14,114641.0,181.6588,182.4494,180.068,180.6926,114641.0
2023-01-18 11:00:00,185.16,185.4,182.34,183.5,78373.0,180.7121,180.9464,177.9599,179.092,78373.0
2023-01-18 11:30:00,183.5,185.1,182.74,183.87,60502.0,179.092,180.6536,178.3503,179.4531,60502.0
2023-01-18 12:00:00,183.89,184.59,183.48,183.7,42882.0,179.4727,180.1558,179.0725,179.2872,42882.0
2023-01-18 12:30:00,183.7,184.52,183.58,183.92,43387.0,179.2872,180.0875,179.1701,179.5019,43387.0
2023-01-18 13:00:00,183.92,184.16,183.14,184.05,61368.0,179.5019,179.7362,178.7407,179.6288,61368.0
2023-01-18 13:30:00,184.12,185.1,184.11,184.17,46467.0,179.6971,180.6536,179.6874,179.7459,46467.0
2023-01-18 14:00:00,184.25,184.96,184.19,184.91,45193.0,179.824,180.517,179.7654,180.4682,45193.0
2023-01-18 14:30:00,184.94,185.08,183.83,184.38,53914.0,180.4974,180.6341,179.4141,179.9509,53914.0
2023-01-18 15:00:00,184.36,184.9,183.62,183.94,109631.0,179.9314,180.4584,179.2091,179.5215,109631.0
2023-01-18 15:30:00,183.93,185.29,183.92,184.88,281598.0,179.5117,180.839,179.5019,180.4389,281598.0
2023-01-19 09:30:00,183.69,186.47,183.56,185.0,80743.0,179.2775,181.9907,179.1506,180.556,80743.0
2023-01-19 10:00:00,185.0,185.16,182.64,184.21,93936.0,180.556,180.7121,178.2527,179.785,93936.0
2023-01-19 10:30:00,184.14,184.77,183.9,184.39,34968.0,179.7166,180.3315,179.4824,179.9606,34968.0
2023-01-19 11:00:00,184.39,186.38,184.35,186.19,79772.0,179.9606,181.9028,179.9216,181.7174,79772.0
2023-01-19 11:30:00,186.19,186.82,185.61,186.58,85789.0,181.7174,182.3323,181.1513,182.098,85789.0
2023-01-19 12:00:00,186.65,187.83,186.45,186.72,47047.0,182.1664,183.318,181.9712,182.2347,47047.0
2023-01-19 12:30:00,186.78,187.03,186.28,186.95,31025.0,182.2932,182.5372,181.8052,182.4591,31025.0
2023-01-19 13:00:00,187.11,187.49,185.94,186.22,34726.0,182.6153,182.9862,181.4734,181.7467,34726.0
2023-01-19 13:30:00,186.24,188.29,186.23,187.24,60991.0,181.7662,183.767,181.7564,182.7422,60991.0
2023-01-19 14:00:00,187.31,187.81,186.72,187.78,22437.0,182.8105,183.2985,182.2347,183.2692,22437.0
2023-01-19 14:30:00,187.78,189.28,187.67,188.74,91871.0,183.2692,184.7332,183.1619,184.2061,91871.0
2023-01-19 15:00:00,188.77,189.11,187.32,187.32,39871.0,184.2354,184.5673,182.8203,182.8203,39871.0
2023-01-19 15:30:00,187.3,187.33,184.44,184.86,220455.0,182.8007,182.83,180.0094,180.4194,220455.0
2023-01-20 09:30:00,186.68,186.68,184.36,185.69,66532.0,182.1956,182.1956,179.9314,181.2294,66532.0
2023-01-20 10:00:00,185.85,186.77,185.75,186.77,26367.0,181.3856,182.2835,181.288,182.2835,26367.0
2023-01-20 10:30:00,186.99,187.07,186.13,186.46,13945.0,182.4982,182.5763,181.6588,181.9809,13945.0
2023-01-20 11:00:00,186.49,187.01,186.21,186.61,18635.0,182.0102,182.5177,181.7369,182.1273,18635.0
2023-01-20 11:30:00,186.55,187.09,186.32,186.87,24160.0,182.0688,182.5958,181.8443,182.3811,24160.0
2023-01-20 12:00:00,186.81,186.81,186.06,186.06,15652.0,182.3225,182.3225,181.5905,181.5905,15652.0
2023-01-20 12:30:00,186.06,186.65,185.94,186.53,16635.0,181.5905,182.1664,181.4734,182.0492,16635.0
2023-01-20 13:00:00,186.59,186.81,185.59,185.92,17629.0,182.1078,182.3225,181.1318,181.4539,17629.0
2023-01-20 13:30:00,186.23,186.47,185.95,186.2,10957.0,181.7564,181.9907,181.4832,181.7272,10957.0
2023-01-20 14:00:00,186.24,187.26,186.24,187.0,17653.0,181.7662,182.7617,181.7662,182.5079,17653.0
2023-01-20 14:30:00,187.05,187.81,186.89,187.77,30363.0,182.5567,183.2985,182.4006,183.2594,30363.0
2023-01-20 15:00:00,187.86,188.28,187.58,188.19,35694.0,183.3473,183.7572,183.074,183.6694,35694.0
2023-01-20 15:30:00,188.26,189.52,188.14,189.14,181253.0,183.7377,184.9674,183.6206,184.5965,181253.0
2023-01-23 09:30:00,189.21,191.67,188.23,190.88,31749.0,184.6649,187.0658,183.7084,186.2947,31749.0
2023-01-23 10:00:00,190.88,191.5,190.22,191.14,27088.0,186.2947,186.8998,185.6506,186.5485,27088.0
2023-01-23 10:30:00,191.15,193.03,191.14,192.87,46541.0,186.5583,188.3931,186.5485,188.2369,46541.0
2023-01-23 11:00:00,192.76,193.58,192.4,192.79,32000.0,188.1296,188.9299,187.7782,188.1589,32000.0
2023-01-23 11:30:00,192.72,193.28,192.27,193.22,23855.0,188.0905,188.6371,187.6514,188.5785,23855.0
2023-01-23 12:00:00,193.22,193.53,192.66,193.08,28469.0,188.5785,188.8811,188.032,188.4419,28469.0
2023-01-23 12:30:00,193.17,193.87,193.06,193.8,13063.0,188.5297,189.2129,188.4224,189.1446,13063.0
2023-01-23 13:00:00,193.81,194.96,193.62,194.95,36552.0,189.1544,190.2767,188.9689,190.267,36552.0
2023-01-23 13:30:00,194.89,195.9,194.01,194.14,37078.0,190.2084,191.1942,189.3496,189.4764,37078.0
2023-01-23 14:00:00,194.14,194.14,192.58,192.78,17933.0,189.4764,189.4764,187.9539,188.1491,17933.0
2023-01-23 14:30:00,192.78,193.28,192.28,193.01,27278.0,188.1491,188.6371,187.6611,188.3736,27278.0
2023-01-23 15:00:00,192.93,193.22,192.8,193.14,22211.0,188.2955,188.5785,188.1686,188.5005,22211.0
2023-01-23 15:30:00,193.15,194.41,192.83,193.62,102865.0,188.5102,189.7399,188.1979,188.9689,102865.0
2023-01-24 09:30:00,193.05,196.0,190.63,190.63,43992.0,188.4126,191.2918,186.0507,186.0507,43992.0
2023-01-24 10:00:00,190.58,191.98,190.11,191.02,58432.0,186.0019,187.3683,185.5432,186.4314,58432.0
2023-01-24 10:30:00,191.03,191.83,190.55,191.7,26126.0,186.4411,187.2219,185.9727,187.095,26126.0
2023-01-24 11:00:00,191.7,192.06,191.56,191.84,32631.0,187.095,187.4464,186.9584,187.2317,32631.0
2023-01-24 11:30:00,191.81,191.88,190.76,191.86,27507.0,187.2024,187.2707,186.1776,187.2512,27507.0
2023-01-24 12:00:00,192.0,192.58,191.75,192.07,14851.0,187.3878,187.9539,187.1438,187.4562,14851.0
2023-01-24 12:30:00,192.14,192.55,191.75,192.17,19478.0,187.5245,187.9246,187.1438,187.5538,19478.0
2023-01-24 13:00:00,192.08,192.53,191.84,192.5,19490.0,187.4659,187.9051,187.2317,187.8758,19490.0
2023-01-24 13:30:00,192.54,193.2,192.42,192.69,23219.0,187.9149,188.559,187.7977,188.0613,23219.0
2023-01-24 14:00:00,192.79,192.82,192.0,192.22,15665.0,188.1589,188.1881,187.3878,187.6026,15665.0
2023-01-24 14:30:00,192.26,192.87,192.19,192.84,16796.0,187.6416,188.2369,187.5733,188.2077,16796.0
2023-01-24 15:00:00,193.02,193.07,192.09,192.39,19153.0,188.3833,188.4321,187.4757,187.7685,19153.0
2023-01-24 15:30:00,192.37,192.49,191.53,191.88,98091.0,187.7489,187.8661,186.9291,187.2707,98091.0
2023-01-25 09:30:00,190.04,190.26,188.89,189.03,40107.0,185.4749,185.6896,184.3525,184.4892,40107.0
2023-01-25 10:00:00,188.87,189.43,187.6,187.99,38999.0,184.333,184.8796,183.0935,183.4742,38999.0
2023-01-25 10:30:00,187.94,188.73,186.75,187.91,56208.0,183.4254,184.1964,182.264,183.3961,56208.0
2023-01-25 11:00:00,187.91,188.57,187.45,188.22,9897.0,183.3961,184.0402,182.9471,183.6986,9897.0
2023-01-25 11:30:00,188.12,188.77,187.86,188.38,11015.0,183.601,184.2354,183.3473,183.8548,11015.0
2023-01-25 12:00:00,188.17,188.35,187.73,187.91,13256.0,183.6498,183.8255,183.2204,183.3961,13256.0
2023-01-25 12:30:00,188.0,188.61,187.97,188.56,8884.0,183.4839,184.0793,183.4546,184.0305,8884.0
2023-01-25 13:00:00,188.56,189.25,188.56,189.09,9139.0,184.0305,184.7039,184.0305,184.5477,9139.0
2023-01-25 13:30:00,189.08,189.88,188.83,189.87,10821.0,184.538,185.3188,184.294,185.309,10821.0
2023-01-25 14:00:00,189.9,190.04,189.15,189.5,23024.0,185.3383,185.4749,184.6063,184.9479,23024.0
2023-01-25 14:30:00,189.48,189.97,189.3,189.91,17322.0,184.9284,185.4066,184.7527,185.348,17322.0
2023-01-25 15:00:00,190.05,190.19,188.86,189.07,20294.0,185.4847,185.6213,184.3233,184.5282,20294.0
2023-01-25 15:30:00,189.09,189.09,187.85,188.66,102646.0,184.5477,184.5477,183.3375,184.1281,102646.0
2023-01-26 09:30:00,190.02,190.18,185.65,186.23,38575.0,185.4554,185.6116,181.1904,181.7564,38575.0
2023-01-26 10:00:00,186.41,186.66,184.1,184.17,41988.0,181.9321,182.1761,179.6776,179.7459,41988.0
2023-01-26 10:30:00,184.03,186.06,183.67,185.1,18029.0,179.6093,181.5905,179.2579,180.6536,18029.0
2023-01-26 11:00:00,185.07,186.02,185.07,185.85,8869.0,180.6243,181.5515,180.6243,181.3856,8869.0
2023-01-26 11:30:00,185.75,185.95,185.35,185.68,5588.0,181.288,181.4832,180.8976,181.2197,5588.0
2023-01-26 12:00:00,185.76,187.12,185.76,187.0,13344.0,181.2977,182.6251,181.2977,182.5079,13344.0
2023-01-26 12:30:00,186.96,187.14,186.56,186.7,6118.0,182.4689,182.6446,182.0785,182.2152,6118.0
2023-01-26 13:00:00,186.65,187.3,186.52,187.3,8695.0,182.1664,182.8007,182.0395,182.8007,8695.0
2023-01-26 13:30:00,187.26,187.96,187.05,187.3,23126.0,182.7617,183.4449,182.5567,182.8007,23126.0
2023-01-26 14:00:00,187.3,188.13,187.26,187.85,30182.0,182.8007,183.6108,182.7617,183.3375,30182.0
2023-01-26 14:30:00,187.8,188.34,187.71,187.89,7237.0,183.2887,183.8158,183.2009,183.3766,7237.0
2023-01-26 15:00:00,187.91,188.4,187.63,188.19,21780.0,183.3961,183.8743,183.1228,183.6694,21780.0
2023-01-26 15:30:00,188.19,188.78,187.9,188.67,55206.0,183.6694,184.2452,183.3863,184.1378,55206.0
2023-01-27 09:30:00,187.47,192.98,187.47,192.63,54833.0,182.9667,188.3443,182.9667,188.0027,54833.0
2023-01-27 10:00:00,192.63,194.28,191.5,192.45,41720.0,188.0027,189.6131,186.8998,187.827,41720.0
2023-01-27 10:30:00,192.45,192.64,190.0,190.0,18316.0,187.827,188.0125,185.4359,185.4359,18316.0
2023-01-27 11:00:00,190.17,190.17,189.25,189.31,14385.0,185.6018,185.6018,184.7039,184.7625,14385.0
2023-01-27 11:30:00,189.47,190.85,189.47,190.85,23163.0,184.9186,186.2655,184.9186,186.2655,23163.0
2023-01-27 12:00:00,190.75,191.6,190.43,191.15,24215.0,186.1679,186.9974,185.8556,186.5583,24215.0
2023-01-27 12:30:00,191.22,191.73,191.06,191.65,12584.0,186.6266,187.1243,186.4704,187.0462,12584.0
2023-01-27 13:00:00,191.51,191.63,190.65,190.76,10653.0,186.9096,187.0267,186.0703,186.1776,10653.0
2023-01-27 13:30:00,190.65,191.02,190.34,191.02,11292.0,186.0703,186.4314,185.7677,186.4314,11292.0
2023-01-27 14:00:00,191.19,191.27,190.79,191.17,28052.0,186.5973,186.6754,186.2069,186.5778,28052.0
2023-01-27 14:30:00,191.25,191.91,191.09,191.73,14552.0,186.6559,187.3,186.4997,187.1243,14552.0
2023-01-27 15:00:00,191.64,192.25,191.25,191.49,27059.0,187.0365,187.6318,186.6559,186.8901,27059.0
2023-01-27 15:30:00,191.57,192.0,191.2,191.68,122744.0,186.9682,187.3878,186.6071,187.0755,122744.0
2023-01-30 09:30:00,190.2,190.29,188.82,190.12,17030.0,185.6311,185.7189,184.2842,185.553,17030.0
2023-01-30 10:00:00,190.15,190.51,189.66,190.2,26753.0,185.5823,185.9336,185.104,185.6311,26753.0
2023-01-30 10:30:00,190.12,190.12,189.42,189.83,27198.0,185.553,185.553,184.8698,185.27,27198.0
2023-01-30 11:00:00,189.68,189.86,188.27,188.5,20230.0,185.1236,185.2992,183.7474,183.9719,20230.0
2023-01-30 11:30:00,188.47,188.54,187.86,188.49,25334.0,183.9426,184.011,183.3473,183.9622,25334.0
2023-01-30 12:00:00,188.61,188.81,187.75,188.24,9112.0,184.0793,184.2745,183.2399,183.7182,9112.0
2023-01-30 12:30:00,188.4,188.81,187.61,187.86,17932.0,183.8743,184.2745,183.1033,183.3473,17932.0
2023-01-30 13:00:00,187.73,187.8,187.15,187.32,13233.0,183.2204,183.2887,182.6543,182.8203,13233.0
2023-01-30 13:30:00,187.33,187.47,186.81,187.16,15489.0,182.83,182.9667,182.3225,182.6641,15489.0
2023-01-30 14:00:00,187.15,187.26,186.65,187.07,17224.0,182.6543,182.7617,182.1664,182.5763,17224.0
2023-01-30 14:30:00,187.06,187.14,186.25,186.78,16095.0,182.5665,182.6446,181.776,182.2932,16095.0
2023-01-30 15:00:00,186.75,186.75,185.95,185.97,16985.0,182.264,182.264,181.4832,181.5027,16985.0
2023-01-30 15:30:00,185.9,186.58,185.55,185.79,71123.0,181.4344,182.098,181.0928,181.327,71123.0
2023-01-31 09:30:00,185.8,187.74,185.4,186.58,22936.0,181.3368,183.2302,180.9464,182.098,22936.0
2023-01-31 10:00:00,186.43,187.38,186.17,187.1,36587.0,181.9516,182.8788,181.6979,182.6055,36587.0
2023-01-31 10:30:00,187.17,188.36,186.96,186.96,32919.0,182.6739,183.8353,182.4689,182.4689,32919.0
2023-01-31 11:00:00,187.1,187.89,186.95,187.62,26985.0,182.6055,183.3766,182.4591,183.1131,26985.0
2023-01-31 11:30:00,187.51,187.69,186.95,187.69,14642.0,183.0057,183.1814,182.4591,183.1814,14642.0
2023-01-31 12:00:00,187.59,188.18,187.12,187.98,11243.0,183.0838,183.6596,182.6251,183.4644,11243.0
2023-01-31 12:30:00,188.02,188.79,187.98,188.54,17617.0,183.5034,184.2549,183.4644,184.011,17617.0
2023-01-31 13:00:00,188.56,188.6,188.02,188.2,9293.0,184.0305,184.0695,183.5034,183.6791,9293.0
2023-01-31 13:30:00,188.26,188.42,187.9,188.15,8114.0,183.7377,183.8938,183.3863,183.6303,8114.0
2023-01-31 14:00:00,188.24,188.8,188.19,188.74,12220.0,183.7182,184.2647,183.6694,184.2061,12220.0
2023-01-31 14:30:00,188.72,188.74,188.37,188.37,12012.0,184.1866,184.2061,183.845,183.845,12012.0
2023-01-31 15:00:00,188.44,188.59,187.02,187.13,32325.0,183.9134,184.0598,182.5275,182.6348,32325.0
2023-01-31 15:30:00,187.15,189.17,187.09,189.09,81310.0,182.6543,184.6258,182.5958,184.5477,81310.0
2023-02-01 09:30:00,189.91,189.95,188.1,189.84,37902.0,185.348,185.3871,183.5815,185.2797,37902.0
2023-02-01 10:00:00,189.7,189.87,188.4,189.63,22759.0,185.1431,185.309,183.8743,185.0748,22759.0
2023-02-01 10:30:00,189.5,190.57,189.16,190.5,34874.0,184.9479,185.9922,184.6161,185.9239,34874.0
2023-02-01 11:00:00,190.51,193.06,190.35,193.06,31562.0,185.9336,188.4224,185.7775,188.4224,31562.0
2023-02-01 11:30:00,193.07,193.78,192.81,193.21,34462.0,188.4321,189.1251,188.1784,188.5688,34462.0
2023-02-01 12:00:00,193.03,193.49,192.29,192.29,19515.0,188.3931,188.842,187.6709,187.6709,19515.0
2023-02-01 12:30:00,192.41,193.05,192.18,192.57,22933.0,187.788,188.4126,187.5635,187.9441,22933.0
2023-02-01 13:00:00,192.65,194.37,192.57,194.07,31723.0,188.0222,189.7009,187.9441,189.4081,31723.0
2023-02-01 13:30:00,194.16,194.47,193.51,194.13,36368.0,189.496,189.7985,188.8616,189.4667,36368.0
2023-02-01 14:00:00,193.74,194.14,193.21,193.25,29619.0,189.086,189.4764,188.5688,188.6078,29619.0
2023-02-01 14:30:00,193.25,196.38,192.07,195.46,49028.0,188.6078,191.6626,187.4562,190.7647,49028.0
2023-02-01 15:00:00,195.58,196.73,195.49,196.22,63811.0,190.8818,192.0042,190.794,191.5065,63811.0
2023-02-01 15:30:00,196.29,197.19,195.52,196.06,118759.0,191.5748,192.4532,190.8233,191.3503,118759.0
2023-02-02 09:30:00,196.9,199.62,196.33,198.08,42187.0,192.1701,194.8248,191.6138,193.3218,42187.0
2023-02-02 10:00:00,197.93,198.84,196.11,197.44,53160.0,193.1754,194.0635,191.3991,192.6972,53160.0
2023-02-02 10:30:00,197.45,200.64,197.45,200.16,57863.0,192.7069,195.8203,192.7069,195.3518,57863.0
2023-02-02 11:00:00,199.97,200.54,198.8,199.4,27555.0,195.1664,195.7227,194.0245,194.6101,27555.0
2023-02-02 11:30:00,199.36,199.43,198.5,198.98,26269.0,194.571,194.6394,193.7317,194.2002,26269.0
2023-02-02 12:00:00,199.02,199.5,197.9,198.8,23037.0,194.2392,194.7077,193.1461,194.0245,23037.0
2023-02-02 12:30:00,198.75,198.87,198.07,198.24,16329.0,193.9757,194.0928,193.312,193.4779,16329.0
2023-02-02 13:00:00,198.28,198.84,198.18,198.62,10996.0,193.517,194.0635,193.4194,193.8488,10996.0
2023-02-02 13:30:00,198.71,199.93,198.62,199.87,17470.0,193.9367,195.1273,193.8488,195.0688,17470.0
2023-02-02 14:00:00,199.96,200.0,198.23,198.39,19931.0,195.1566,195.1957,193.4682,193.6243,19931.0
2023-02-02 14:30:00,198.25,198.6,197.27,197.27,27194.0,193.4877,193.8293,192.5312,192.5312,27194.0
2023-02-02 15:00:00,197.12,197.68,197.01,197.22,24046.0,192.3848,192.9314,192.2775,192.4824,24046.0
2023-02-02 15:30:00,197.3,197.9,196.9,197.49,81660.0,192.5605,193.1461,192.1701,192.746,81660.0
2023-02-03 09:30:00,194.51,196.2,192.53,194.98,25253.0,189.8375,191.4869,187.9051,190.2963,25253.0
2023-02-03 10:00:00,194.69,195.93,194.28,195.93,23899.0,190.0132,191.2234,189.6131,191.2234,23899.0
2023-02-03 10:30:00,195.81,196.8,195.52,195.62,36190.0,191.1063,192.0725,190.8233,190.9209,36190.0
2023-02-03 11:00:00,195.59,197.22,195.59,197.09,19897.0,190.8916,192.4824,190.8916,192.3556,19897.0
2023-02-03 11:30:00,197.09,197.51,196.58,196.69,13645.0,192.3556,192.7655,191.8578,191.9652,13645.0
2023-02-03 12:00:00,196.73,197.91,196.6,197.59,25303.0,192.0042,193.1559,191.8773,192.8436,25303.0
2023-02-03 12:30:00,197.47,198.09,197.04,197.04,10844.0,192.7264,193.3315,192.3068,192.3068,10844.0
2023-02-03 13:00:00,196.95,198.0,196.66,197.9,16398.0,192.2189,193.2437,191.9359,193.1461,16398.0
2023-02-03 13:30:00,197.93,198.51,197.58,198.29,20906.0,193.1754,193.7415,192.8338,193.5267,20906.0
2023-02-03 14:00:00,198.28,198.42,197.49,197.97,17361.0,193.517,193.6536,192.746,193.2144,17361.0
2023-02-03 14:30:00,197.91,198.4,197.52,197.87,22833.0,193.1559,193.6341,192.7752,193.1168,22833.0
2023-02-03 15:00:00,197.73,198.19,197.37,197.99,26618.0,192.9802,193.4291,192.6288,193.2339,26618.0
2023-02-03 15:30:00,198.19,198.35,197.71,197.94,141633.0,193.4291,193.5853,192.9607,193.1851,141633.0
2023-02-06 09:30:00,196.46,197.38,196.44,197.36,27337.0,191.7407,192.6386,191.7212,192.6191,27337.0
2023-02-06 10:00:00,197.34,197.76,195.73,196.03,24487.0,192.5996,193.0095,191.0282,191.321,24487.0
2023-02-06 10:30:00,196.11,197.94,196.03,197.19,22007.0,191.3991,193.1851,191.321,192.4532,22007.0
2023-02-06 11:00:00,197.07,197.77,196.84,197.64,13806.0,192.336,193.0192,192.1116,192.8924,13806.0
2023-02-06 11:30:00,197.79,197.95,196.64,197.15,17548.0,193.0388,193.1949,191.9164,192.4141,17548.0
2023-02-06 12:00:00,196.99,197.28,196.63,196.88,8508.0,192.258,192.541,191.9066,192.1506,8508.0
2023-02-06 12:30:00,197.18,197.26,196.64,196.66,10289.0,192.4434,192.5215,191.9164,191.9359,10289.0
2023-02-06 13:00:00,196.58,197.14,196.24,197.04,9701.0,191.8578,192.4044,191.526,192.3068,9701.0
2023-02-06 13:30:00,197.03,197.45,196.8,197.33,12723.0,192.297,192.7069,192.0725,192.5898,12723.0
2023-02-06 14:00:00,197.34,197.99,197.19,197.53,10680.0,192.5996,193.2339,192.4532,192.785,10680.0
2023-02-06 14:30:00,197.53,197.76,197.37,197.53,10140.0,192.785,193.0095,192.6288,192.785,10140.0
2023-02-06 15:00:00,197.55,197.74,196.71,196.88,13735.0,192.8045,192.99,191.9847,192.1506,13735.0
2023-02-06 15:30:00,196.79,197.63,196.65,197.16,73218.0,192.0628,192.8826,191.9261,192.4239,73218.0
2023-02-07 09:30:00,197.82,198.43,196.18,198.24,52424.0,193.068,193.6634,191.4674,193.4779,52424.0
2023-02-07 10:00:00,198.12,198.12,196.34,196.59,12637.0,193.3608,193.3608,191.6236,191.8676,12637.0
2023-02-07 10:30:00,196.73,197.19,196.32,196.33,9316.0,192.0042,192.4532,191.6041,191.6138,9316.0
2023-02-07 11:00:00,196.39,197.29,196.39,196.74,5868.0,191.6724,192.5508,191.6724,192.014,5868.0
2023-02-07 11:30:00,196.7,197.19,196.57,196.57,10755.0,191.9749,192.4532,191.8481,191.8481,10755.0
2023-02-07 12:00:00,196.63,196.88,196.39,196.69,7827.0,191.9066,192.1506,191.6724,191.9652,7827.0
2023-02-07 12:30:00,196.81,198.63,196.63,198.45,9056.0,192.0823,193.8586,191.9066,193.6829,9056.0
2023-02-07 13:00:00,198.47,198.7,196.95,196.95,24403.0,193.7024,193.9269,192.2189,192.2189,24403.0
2023-02-07 13:30:00,197.01,197.28,196.15,196.91,29140.0,192.2775,192.541,191.4381,192.1799,29140.0
2023-02-07 14:00:00,196.99,198.98,196.98,198.78,14750.0,192.258,194.2002,192.2482,194.005,14750.0
2023-02-07 14:30:00,198.7,199.14,198.2,198.86,38852.0,193.9269,194.3563,193.4389,194.083,38852.0
2023-02-07 15:00:00,198.85,199.88,198.85,199.78,36449.0,194.0733,195.0785,194.0733,194.9809,36449.0
2023-02-07 15:30:00,199.72,200.27,199.34,199.91,57842.0,194.9224,195.4592,194.5515,195.1078,57842.0
2023-02-08 09:30:00,199.6,199.95,198.05,199.21,17048.0,194.8053,195.1469,193.2925,194.4246,17048.0
2023-02-08 10:00:00,199.33,199.81,198.68,198.8,14600.0,194.5418,195.0102,193.9074,194.0245,14600.0
2023-02-08 10:30:00,198.74,199.09,198.12,198.58,20375.0,193.9659,194.3075,193.3608,193.8098,20375.0
2023-02-08 11:00:00,198.2,199.04,197.5,198.0,47419.0,193.4389,194.2587,192.7557,193.2437,47419.0
2023-02-08 11:30:00,197.72,198.34,197.6,198.26,14698.0,192.9704,193.5755,192.8533,193.4975,14698.0
2023-02-08 12:00:00,198.09,198.35,197.73,198.1,8129.0,193.3315,193.5853,192.9802,193.3413,8129.0
2023-02-08 12:30:00,197.98,198.77,197.9,198.43,11612.0,193.2242,193.9952,193.1461,193.6634,11612.0
2023-02-08 13:00:00,198.45,198.54,197.83,197.87,9804.0,193.6829,193.7707,193.0778,193.1168,9804.0
2023-02-08 13:30:00,197.72,198.01,197.05,197.75,29931.0,192.9704,193.2535,192.3165,192.9997,29931.0
2023-02-08 14:00:00,197.74,197.95,196.88,196.88,29472.0,192.99,193.1949,192.1506,192.1506,29472.0
2023-02-08 14:30:00,196.99,197.66,196.79,197.64,17735.0,192.258,192.9119,192.0628,192.8924,17735.0
2023-02-08 15:00:00,197.58,197.89,197.23,197.8,26306.0,192.8338,193.1363,192.4922,193.0485,26306.0
2023-02-08 15:30:00,197.71,198.16,197.19,197.8,71278.0,192.9607,193.3999,192.4532,193.0485,71278.0
2023-02-09 09:30:00,199.22,199.22,195.24,195.42,16469.0,194.8613,194.8613,190.9683,191.1444,16469.0
2023-02-09 10:00:00,195.28,195.54,193.09,193.34,48771.0,191.0075,191.2618,188.8654,189.1099,48771.0
2023-02-09 10:30:00,193.24,194.65,192.91,194.22,16651.0,189.0121,190.3912,188.6893,189.9707,16651.0
2023-02-09 11:00:00,194.06,194.54,193.33,193.84,10111.0,189.8142,190.2837,189.1001,189.599,10111.0
2023-02-09 11:30:00,193.8,194.25,193.27,193.68,11056.0,189.5598,190.0,189.0414,189.4425,11056.0
2023-02-09 12:00:00,193.7,193.96,193.02,193.14,5085.0,189.462,189.7163,188.7969,188.9143,5085.0
2023-02-09 12:30:00,192.84,192.85,191.61,192.13,5841.0,188.6208,188.6306,187.4178,187.9264,5841.0
2023-02-09 13:00:00,192.09,192.71,191.91,192.29,7601.0,187.8873,188.4937,187.7112,188.0829,7601.0
2023-02-09 13:30:00,192.11,192.74,192.02,192.05,10055.0,187.9068,188.523,187.8188,187.8481,10055.0
2023-02-09 14:00:00,192.23,192.51,191.81,192.02,12422.0,188.0242,188.2981,187.6134,187.8188,12422.0
2023-02-09 14:30:00,192.13,192.45,191.49,192.45,14581.0,187.9264,188.2394,187.3004,188.2394,14581.0
2023-02-09 15:00:00,192.44,192.45,191.6,191.71,11528.0,188.2296,188.2394,187.408,187.5156,11528.0
2023-02-09 15:30:00,191.71,191.95,191.08,191.3,60588.0,187.5156,187.7503,186.8994,187.1145,60588.0
2023-02-10 09:30:00,189.31,190.33,188.81,190.25,22171.0,185.1681,186.1658,184.679,186.0875,22171.0
2023-02-10 10:00:00,190.28,190.83,189.28,190.04,34022.0,186.1169,186.6548,185.1387,185.8821,34022.0
2023-02-10 10:30:00,189.96,190.94,189.72,190.94,12942.0,185.8039,186.7624,185.5691,186.7624,12942.0
2023-02-10 11:00:00,190.99,191.38,190.64,191.27,23068.0,186.8113,187.1928,186.469,187.0852,23068.0
2023-02-10 11:30:00,191.16,191.49,190.86,191.12,14600.0,186.9776,187.3004,186.6842,186.9385,14600.0
2023-02-10 12:00:00,191.2,191.23,189.8,190.25,13477.0,187.0167,187.0461,185.6474,186.0875,13477.0
2023-02-10 12:30:00,190.16,191.03,190.01,190.8,9483.0,185.9995,186.8504,185.8528,186.6255,9483.0
2023-02-10 13:00:00,190.91,191.38,190.52,190.97,11179.0,186.7331,187.1928,186.3516,186.7918,11179.0
2023-02-10 13:30:00,190.84,191.02,190.24,190.8,11981.0,186.6646,186.8407,186.0777,186.6255,11981.0
2023-02-10 14:00:00,190.7,190.96,190.5,190.53,10373.0,186.5277,186.782,186.332,186.3614,10373.0
2023-02-10 14:30:00,190.5,190.74,190.25,190.59,12413.0,186.332,186.5668,186.0875,186.4201,12413.0
2023-02-10 15:00:00,190.61,191.01,190.05,190.46,20240.0,186.4396,186.8309,185.8919,186.2929,20240.0
2023-02-10 15:30:00,190.51,191.04,190.23,190.56,80980.0,186.3418,186.8602,186.068,186.3907,80980.0
2023-02-13 09:30:00,190.2,191.66,190.2,191.47,17443.0,186.0386,187.4667,186.0386,187.2808,17443.0
2023-02-13 10:00:00,191.47,191.47,189.98,190.85,9538.0,187.2808,187.2808,185.8234,186.6744,9538.0
2023-02-13 10:30:00,190.85,191.33,190.56,191.03,11100.0,186.6744,187.1439,186.3907,186.8504,11100.0
2023-02-13 11:00:00,190.9,191.29,190.6,190.78,23237.0,186.7233,187.1048,186.4299,186.6059,23237.0
2023-02-13 11:30:00,190.72,191.03,190.36,190.86,10508.0,186.5472,186.8504,186.1951,186.6842,10508.0
2023-02-13 12:00:00,190.85,191.27,190.72,190.98,11004.0,186.6744,187.0852,186.5472,186.8015,11004.0
2023-02-13 12:30:00,190.97,191.06,190.61,190.63,18700.0,186.7918,186.8798,186.4396,186.4592,18700.0
2023-02-13 13:00:00,190.66,191.19,190.55,190.77,17244.0,186.4885,187.0069,186.381,186.5961,17244.0
2023-02-13 13:30:00,190.87,190.97,190.26,190.28,31487.0,186.694,186.7918,186.0973,186.1169,31487.0
2023-02-13 14:00:00,190.38,191.5,190.24,191.33,18545.0,186.2147,187.3102,186.0777,187.1439,18545.0
2023-02-13 14:30:00,191.45,191.8,191.16,191.72,14121.0,187.2613,187.6036,186.9776,187.5254,14121.0
2023-02-13 15:00:00,191.61,191.61,190.96,191.29,22575.0,187.4178,187.4178,186.782,187.1048,22575.0
2023-02-13 15:30:00,191.27,191.97,190.95,191.85,69466.0,187.0852,187.7699,186.7722,187.6525,69466.0
2023-02-14 09:30:00,191.15,191.71,188.74,191.7,11720.0,186.9678,187.5156,184.6106,187.5058,11720.0
2023-02-14 10:00:00,191.58,193.37,191.58,191.89,42804.0,187.3884,189.1393,187.3884,187.6916,42804.0
2023-02-14 10:30:00,191.84,191.91,190.43,191.0,8254.0,187.6427,187.7112,186.2636,186.8211,8254.0
2023-02-14 11:00:00,191.19,191.38,190.19,190.2,17551.0,187.0069,187.1928,186.0288,186.0386,17551.0
2023-02-14 11:30:00,190.17,190.31,189.44,190.17,10188.0,186.0093,186.1462,185.2952,186.0093,10188.0
2023-02-14 12:00:00,190.28,191.28,190.24,190.95,5019.0,186.1169,187.095,186.0777,186.7722,5019.0
2023-02-14 12:30:00,190.99,191.36,190.78,191.33,4142.0,186.8113,187.1732,186.6059,187.1439,4142.0
2023-02-14 13:00:00,191.4,192.57,191.4,191.96,5211.0,187.2124,188.3568,187.2124,187.7601,5211.0
2023-02-14 13:30:00,191.91,192.04,191.52,191.52,5245.0,187.7112,187.8384,187.3297,187.3297,5245.0
2023-02-14 14:00:00,191.51,192.21,191.01,192.21,6905.0,187.3199,188.0046,186.8309,188.0046,6905.0
2023-02-14 14:30:00,192.29,192.82,192.29,192.58,7839.0,188.0829,188.6013,188.0829,188.3665,7839.0
2023-02-14 15:00:00,192.62,193.85,192.56,193.1,80469.0,188.4057,189.6088,188.347,188.8752,80469.0
2023-02-14 15:30:00,193.05,194.64,193.05,194.37,147516.0,188.8263,190.3815,188.8263,190.1174,147516.0
2023-02-15 09:30:00,192.15,193.42,190.93,191.57,20779.0,187.9459,189.1882,186.7526,187.3786,20779.0
2023-02-15 10:00:00,191.59,192.22,190.81,191.19,34656.0,187.3982,188.0144,186.6353,187.0069,34656.0
2023-02-15 10:30:00,191.39,192.43,191.27,191.48,11179.0,187.2026,188.2198,187.0852,187.2906,11179.0
2023-02-15 11:00:00,191.43,192.31,191.43,192.12,8870.0,187.2417,188.1024,187.2417,187.9166,8870.0
2023-02-15 11:30:00,191.97,192.58,191.75,191.75,5703.0,187.7699,188.3665,187.5547,187.5547,5703.0
2023-02-15 12:00:00,191.72,192.35,191.64,191.97,6867.0,187.5254,188.1416,187.4471,187.7699,6867.0
2023-02-15 12:30:00,191.89,192.24,191.69,192.12,10209.0,187.6916,188.034,187.496,187.9166,10209.0
2023-02-15 13:00:00,192.09,192.34,191.91,192.0,8400.0,187.8873,188.1318,187.7112,187.7992,8400.0
2023-02-15 13:30:00,192.08,192.44,191.94,192.31,8031.0,187.8775,188.2296,187.7405,188.1024,8031.0
2023-02-15 14:00:00,192.21,192.49,191.69,192.1,15289.0,188.0046,188.2785,187.496,187.897,15289.0
2023-02-15 14:30:00,192.15,192.43,191.77,191.77,14583.0,187.9459,188.2198,187.5743,187.5743,14583.0
2023-02-15 15:00:00,191.87,192.72,191.77,192.64,14807.0,187.6721,188.5035,187.5743,188.4252,14807.0
2023-02-15 15:30:00,192.63,192.91,191.71,192.37,87217.0,188.4154,188.6893,187.5156,188.1611,87217.0
2023-02-16 09:30:00,189.1,189.77,187.56,188.1,34640.0,184.9627,185.618,183.4564,183.9846,34640.0
2023-02-16 10:00:00,187.89,189.65,187.7,189.4,19008.0,183.7791,185.5006,183.5933,185.2561,19008.0
2023-02-16 10:30:00,189.43,190.12,189.19,189.48,12420.0,185.2855,185.9604,185.0507,185.3344,12420.0
2023-02-16 11:00:00,189.47,189.8,188.73,188.92,17764.0,185.3246,185.6474,184.6008,184.7866,17764.0
2023-02-16 11:30:00,188.91,189.8,188.49,189.39,37213.0,184.7768,185.6474,184.366,185.2463,37213.0
2023-02-16 12:00:00,189.26,191.09,189.26,190.81,26701.0,185.1192,186.9091,185.1192,186.6353,26701.0
2023-02-16 12:30:00,190.81,190.94,190.14,190.15,26274.0,186.6353,186.7624,185.9799,185.9897,26274.0
2023-02-16 13:00:00,190.27,190.56,189.64,190.09,22948.0,186.1071,186.3907,185.4909,185.931,22948.0
2023-02-16 13:30:00,190.05,190.89,189.89,190.13,17842.0,185.8919,186.7135,185.7354,185.9701,17842.0
2023-02-16 14:00:00,190.34,190.73,189.95,190.13,13224.0,186.1755,186.557,185.7941,185.9701,13224.0
2023-02-16 14:30:00,190.12,190.36,189.7,189.9,14315.0,185.9604,186.1951,185.5495,185.7452,14315.0
2023-02-16 15:00:00,189.87,189.95,188.8,188.87,22061.0,185.7158,185.7941,184.6692,184.7377,22061.0
2023-02-16 15:30:00,188.86,189.19,187.82,187.84,111282.0,184.7279,185.0507,183.7107,183.7302,111282.0
2023-02-17 09:30:00,187.13,187.16,186.0,186.56,31234.0,183.0358,183.0651,181.9305,182.4782,31234.0
2023-02-17 10:00:00,186.47,188.02,186.47,187.87,42411.0,182.3902,183.9063,182.3902,183.7596,42411.0
2023-02-17 10:30:00,188.0,188.35,187.63,187.76,16436.0,183.8867,184.2291,183.5248,183.652,16436.0
2023-02-17 11:00:00,187.72,187.97,186.96,187.62,37994.0,183.6129,183.8574,182.8695,183.5151,37994.0
2023-02-17 11:30:00,187.62,188.09,187.08,187.44,22642.0,183.5151,183.9748,182.9869,183.339,22642.0
2023-02-17 12:00:00,187.52,188.18,187.49,188.02,13784.0,183.4172,184.0628,183.3879,183.9063,13784.0
2023-02-17 12:30:00,187.91,188.09,187.49,187.73,17444.0,183.7987,183.9748,183.3879,183.6227,17444.0
2023-02-17 13:00:00,187.68,188.38,187.5,187.97,15569.0,183.5737,184.2584,183.3977,183.8574,15569.0
2023-02-17 13:30:00,187.87,188.13,187.56,187.93,10611.0,183.7596,184.0139,183.4564,183.8183,10611.0
2023-02-17 14:00:00,188.0,188.51,187.83,188.33,9776.0,183.8867,184.3856,183.7205,184.2095,9776.0
2023-02-17 14:30:00,188.33,188.34,187.9,188.07,10174.0,184.2095,184.2193,183.7889,183.9552,10174.0
2023-02-17 15:00:00,188.08,188.15,187.73,187.87,18759.0,183.965,184.0335,183.6227,183.7596,18759.0
2023-02-17 15:30:00,187.9,188.67,187.76,188.37,68246.0,183.7889,184.5421,183.652,184.2486,68246.0
2023-02-21 09:30:00,186.61,186.9,184.18,185.42,44556.0,182.5272,182.8108,180.1503,181.3632,44556.0
2023-02-21 10:00:00,185.42,186.05,185.01,185.88,14297.0,181.3632,181.9794,180.9622,181.8131,14297.0
2023-02-21 10:30:00,185.47,185.74,185.02,185.41,17054.0,181.4121,181.6762,180.9719,181.3534,17054.0
2023-02-21 11:00:00,185.43,185.5,184.68,184.92,11956.0,181.373,181.4414,180.6394,180.8741,11956.0
2023-02-21 11:30:00,184.99,185.3,184.13,184.33,14532.0,180.9426,181.2458,180.1014,180.297,14532.0
2023-02-21 12:00:00,184.33,184.7,184.17,184.7,10161.0,180.297,180.6589,180.1405,180.6589,10161.0
2023-02-21 12:30:00,184.66,184.83,184.17,184.73,7005.0,180.6198,180.7861,180.1405,180.6883,7005.0
2023-02-21 13:00:00,184.77,184.77,184.14,184.14,12418.0,180.7274,180.7274,180.1112,180.1112,12418.0
2023-02-21 13:30:00,184.17,184.73,184.09,184.52,12230.0,180.1405,180.6883,180.0623,180.4829,12230.0
2023-02-21 14:00:00,184.43,185.04,184.32,184.88,9922.0,180.3949,180.9915,180.2873,180.835,9922.0
2023-02-21 14:30:00,184.75,185.01,184.59,184.72,14896.0,180.7078,180.9622,180.5514,180.6785,14896.0
2023-02-21 15:00:00,184.75,184.91,183.82,183.92,22631.0,180.7078,180.8643,179.7982,179.896,22631.0
2023-02-21 15:30:00,183.95,184.45,183.44,184.04,85800.0,179.9254,180.4144,179.4265,180.0134,85800.0
2023-02-22 09:30:00,184.91,186.18,184.01,185.81,27731.0,180.8643,182.1066,179.984,181.7447,27731.0
2023-02-22 10:00:00,185.68,185.88,184.59,184.99,29623.0,181.6175,181.8131,180.5514,180.9426,29623.0
2023-02-22 10:30:00,184.94,185.11,184.18,184.71,19726.0,180.8937,181.06,180.1503,180.6687,19726.0
2023-02-22 11:00:00,184.64,184.66,184.1,184.29,8331.0,180.6003,180.6198,180.0721,180.2579,8331.0
2023-02-22 11:30:00,184.42,184.69,183.87,183.99,15583.0,180.3851,180.6492,179.8471,179.9645,15583.0
2023-02-22 12:00:00,183.92,184.56,183.74,184.42,8502.0,179.896,180.522,179.7199,180.3851,8502.0
2023-02-22 12:30:00,184.54,185.01,184.41,184.74,10310.0,180.5024,180.9622,180.3753,180.6981,10310.0
2023-02-22 13:00:00,184.71,184.99,184.39,184.77,8722.0,180.6687,180.9426,180.3557,180.7274,8722.0
2023-02-22 13:30:00,184.77,185.43,184.6,185.19,11698.0,180.7274,181.373,180.5611,181.1382,11698.0
2023-02-22 14:00:00,185.13,185.34,183.78,183.9,14708.0,181.0795,181.2849,179.7591,179.8764,14708.0
2023-02-22 14:30:00,183.88,183.88,183.16,183.27,10107.0,179.8569,179.8569,179.1526,179.2602,10107.0
2023-02-22 15:00:00,183.04,183.55,182.94,183.12,18479.0,179.0353,179.5341,178.9375,179.1135,18479.0
2023-02-22 15:30:00,183.03,183.14,181.99,182.66,99501.0,179.0255,179.1331,178.0082,178.6636,99501.0
2023-02-23 09:30:00,183.68,184.69,183.22,184.22,26283.0,179.6613,180.6492,179.2113,180.1894,26283.0
2023-02-23 10:00:00,184.12,184.5,183.72,184.31,6799.0,180.0916,180.4633,179.7004,180.2775,6799.0
2023-02-23 10:30:00,184.36,184.89,183.35,183.58,42577.0,180.3264,180.8448,179.3385,179.5634,42577.0
2023-02-23 11:00:00,183.87,183.87,182.64,182.64,4070.0,179.8471,179.8471,178.644,178.644,4070.0
2023-02-23 11:30:00,182.73,183.04,182.0,182.01,8398.0,178.732,179.0353,178.018,178.0278,8398.0
2023-02-23 12:00:00,182.27,182.56,182.02,182.3,7509.0,178.2821,178.5658,178.0376,178.3115,7509.0
2023-02-23 12:30:00,182.26,182.72,182.21,182.45,6321.0,178.2723,178.7223,178.2234,178.4582,6321.0
2023-02-23 13:00:00,182.53,182.59,182.3,182.59,3301.0,178.5364,178.5951,178.3115,178.5951,3301.0
2023-02-23 13:30:00,182.61,183.48,182.56,183.34,13129.0,178.6147,179.4656,178.5658,179.3287,13129.0
2023-02-23 14:00:00,183.14,184.6,183.09,184.51,15435.0,179.1331,180.5611,179.0842,180.4731,15435.0
2023-02-23 14:30:00,184.55,185.55,184.54,185.38,30926.0,180.5122,181.4903,180.5024,181.3241,30926.0
2023-02-23 15:00:00,185.43,185.97,185.4,185.79,18572.0,181.373,181.9012,181.3436,181.7251,18572.0
2023-02-23 15:30:00,185.69,185.87,184.83,185.01,48978.0,181.6273,181.8033,180.7861,180.9622,48978.0
2023-02-24 09:30:00,182.31,182.75,181.37,181.58,17105.0,178.3212,178.7516,177.4018,177.6072,17105.0
2023-02-24 10:00:00,181.75,183.24,181.36,182.91,27464.0,177.7735,179.2309,177.392,178.9081,27464.0
2023-02-24 10:30:00,182.84,183.1,182.03,182.2,13990.0,178.8396,179.094,178.0474,178.2136,13990.0
2023-02-24 11:00:00,182.31,183.24,182.15,183.1,33056.0,178.3212,179.2309,178.1647,179.094,33056.0
2023-02-24 11:30:00,183.15,183.25,182.41,183.02,7589.0,179.1429,179.2407,178.419,179.0157,7589.0
2023-02-24 12:00:00,183.06,183.64,183.06,183.48,7605.0,179.0548,179.6221,179.0548,179.4656,7605.0
2023-02-24 12:30:00,183.44,183.66,182.84,182.98,6163.0,179.4265,179.6417,178.8396,178.9766,6163.0
2023-02-24 13:00:00,182.84,183.14,182.65,182.99,8920.0,178.8396,179.1331,178.6538,178.9864,8920.0
2023-02-24 13:30:00,182.94,183.55,182.69,183.49,4205.0,178.9375,179.5341,178.6929,179.4754,4205.0
2023-02-24 14:00:00,183.5,183.61,182.79,183.09,6835.0,179.4852,179.5928,178.7907,179.0842,6835.0
2023-02-24 14:30:00,183.14,184.31,182.94,184.2,7354.0,179.1331,180.2775,178.9375,180.1699,7354.0
2023-02-24 15:00:00,184.28,184.33,183.61,184.02,13880.0,180.2481,180.297,179.5928,179.9938,13880.0
2023-02-24 15:30:00,183.86,183.86,183.05,183.53,30580.0,179.8373,179.8373,179.045,179.5145,30580.0
2023-02-27 09:30:00,185.44,185.44,183.74,184.52,24805.0,181.3828,181.3828,179.7199,180.4829,24805.0
2023-02-27 10:00:00,184.64,185.94,184.37,185.77,10403.0,180.6003,181.8718,180.3362,181.7055,10403.0
2023-02-27 10:30:00,185.83,185.97,185.42,185.63,5244.0,181.7642,181.9012,181.3632,181.5686,5244.0
2023-02-27 11:00:00,185.66,185.87,184.92,185.04,4135.0,181.5979,181.8033,180.8741,180.9915,4135.0
2023-02-27 11:30:00,184.73,185.22,184.71,184.82,15139.0,180.6883,181.1676,180.6687,180.7763,15139.0
2023-02-27 12:00:00,185.04,185.04,184.61,184.73,3300.0,180.9915,180.9915,180.5709,180.6883,3300.0
2023-02-27 12:30:00,184.78,185.23,184.78,185.09,3263.0,180.7372,181.1773,180.7372,181.0404,3263.0
2023-02-27 13:00:00,185.06,185.07,184.44,184.44,4124.0,181.0111,181.0208,180.4046,180.4046,4124.0
2023-02-27 13:30:00,184.73,184.83,184.28,184.72,3252.0,180.6883,180.7861,180.2481,180.6785,3252.0
2023-02-27 14:00:00,184.77,184.89,183.94,184.21,4196.0,180.7274,180.8448,179.9156,180.1797,4196.0
2023-02-27 14:30:00,184.33,184.34,183.71,184.08,12540.0,180.297,180.3068,179.6906,180.0525,12540.0
2023-02-27 15:00:00,184.01,184.11,183.34,184.09,15154.0,179.984,180.0819,179.3287,180.0623,15154.0
2023-02-27 15:30:00,184.12,184.19,183.69,184.11,28615.0,180.0916,180.1601,179.671,180.0819,28615.0
2023-02-28 09:30:00,183.39,183.78,182.19,183.04,19155.0,179.3776,179.7591,178.2039,179.0353,19155.0
2023-02-28 10:00:00,182.96,184.33,182.92,183.84,30427.0,178.957,180.297,178.9179,179.8178,30427.0
2023-02-28 10:30:00,183.82,184.11,182.9,183.29,12243.0,179.7982,180.0819,178.8983,179.2798,12243.0
2023-02-28 11:00:00,183.39,183.98,183.35,183.44,21198.0,179.3776,179.9547,179.3385,179.4265,21198.0
2023-02-28 11:30:00,183.52,183.56,183.14,183.45,9956.0,179.5048,179.5439,179.1331,179.4363,9956.0
2023-02-28 12:00:00,183.45,183.52,183.3,183.38,9383.0,179.4363,179.5048,179.2896,179.3678,9383.0
2023-02-28 12:30:00,183.39,183.58,183.12,183.21,7607.0,179.3776,179.5634,179.1135,179.2015,7607.0
2023-02-28 13:00:00,183.11,183.21,182.86,182.97,8264.0,179.1037,179.2015,178.8592,178.9668,8264.0
2023-02-28 13:30:00,182.87,183.03,182.12,182.12,9433.0,178.869,179.0255,178.1354,178.1354,9433.0
2023-02-28 14:00:00,182.27,182.32,181.79,182.07,15997.0,178.2821,178.331,177.8126,178.0865,15997.0
2023-02-28 14:30:00,182.15,182.36,181.33,181.33,9407.0,178.1647,178.3701,177.3627,177.3627,9407.0
2023-02-28 15:00:00,181.23,181.33,180.47,180.47,36383.0,177.2649,177.3627,176.5215,176.5215,36383.0
2023-02-28 15:30:00,180.44,181.05,179.75,180.7,167862.0,176.4921,177.0888,175.8172,176.7465,167862.0
2023-03-01 09:30:00,180.04,181.69,178.72,179.86,51721.0,176.1009,177.7148,174.8098,175.9248,51721.0
2023-03-01 10:00:00,179.86,180.16,178.96,179.76,17959.0,175.9248,176.2183,175.0445,175.827,17959.0
2023-03-01 10:30:00,179.51,181.35,179.4,181.2,20847.0,175.5825,177.3822,175.4749,177.2355,20847.0
2023-03-01 11:00:00,181.27,181.54,180.19,181.06,28184.0,177.304,177.5681,176.2476,177.0986,28184.0
2023-03-01 11:30:00,181.02,182.32,180.9,182.11,20000.0,177.0595,178.331,176.9421,178.1256,20000.0
2023-03-01 12:00:00,182.04,182.85,181.93,182.56,16143.0,178.0571,178.8494,177.9495,178.5658,16143.0
2023-03-01 12:30:00,182.59,182.74,182.14,182.46,15024.0,178.5951,178.7418,178.155,178.468,15024.0
2023-03-01 13:00:00,182.37,182.87,182.12,182.12,17714.0,178.3799,178.869,178.1354,178.1354,17714.0
2023-03-01 13:30:00,182.13,182.4,181.86,182.26,14376.0,178.1452,178.4093,177.8811,178.2723,14376.0
2023-03-01 14:00:00,182.22,182.6,181.91,182.13,20461.0,178.2332,178.6049,177.93,178.1452,20461.0
2023-03-01 14:30:00,182.15,182.44,181.9,182.44,14328.0,178.1647,178.4484,177.9202,178.4484,14328.0
2023-03-01 15:00:00,182.42,182.83,182.24,182.39,19975.0,178.4288,178.8299,178.2528,178.3995,19975.0
2023-03-01 15:30:00,182.47,182.72,181.95,182.18,73839.0,178.4777,178.7223,177.9691,178.1941,73839.0
2023-03-02 09:30:00,180.98,181.19,178.74,180.98,61366.0,177.0203,177.2257,174.8293,177.0203,61366.0
2023-03-02 10:00:00,181.02,181.82,180.92,181.04,31694.0,177.0595,177.842,176.9616,177.079,31694.0
2023-03-02 10:30:00,181.21,182.44,180.88,182.44,27186.0,177.2453,178.4484,176.9225,178.4484,27186.0
2023-03-02 11:00:00,182.2,182.95,181.9,182.5,4902.0,178.2136,178.9472,177.9202,178.5071,4902.0
2023-03-02 11:30:00,182.54,183.39,182.48,183.39,6034.0,178.5462,179.3776,178.4875,179.3776,6034.0
2023-03-02 12:00:00,183.34,183.66,182.87,182.87,13566.0,179.3287,179.6417,178.869,178.869,13566.0
2023-03-02 12:30:00,182.9,184.25,182.89,183.96,12101.0,178.8983,180.2188,178.8885,179.9351,12101.0
2023-03-02 13:00:00,183.89,184.18,183.57,183.57,7016.0,179.8667,180.1503,179.5537,179.5537,7016.0
2023-03-02 13:30:00,183.66,184.85,183.65,184.85,12421.0,179.6417,180.8057,179.6319,180.8057,12421.0
2023-03-02 14:00:00,184.89,185.58,184.48,185.5,13049.0,180.8448,181.5197,180.4438,181.4414,13049.0
2023-03-02 14:30:00,185.63,185.92,185.29,185.89,11325.0,181.5686,181.8523,181.236,181.8229,11325.0
2023-03-02 15:00:00,185.94,186.56,185.74,186.27,27286.0,181.8718,182.4782,181.6762,182.1946,27286.0
2023-03-02 15:30:00,186.36,186.82,185.5,185.86,72261.0,182.2826,182.7326,181.4414,181.7936,72261.0
2023-03-03 09:30:00,186.3,186.79,184.44,184.96,26695.0,182.2239,182.7032,180.4046,180.9133,26695.0
2023-03-03 10:00:00,184.94,185.06,183.82,184.7,15609.0,180.8937,181.0111,179.7982,180.6589,15609.0
2023-03-03 10:30:00,184.75,184.77,183.83,183.84,6531.0,180.7078,180.7274,179.808,179.8178,6531.0
2023-03-03 11:00:00,183.93,185.08,183.93,184.95,9700.0,179.9058,181.0306,179.9058,180.9035,9700.0
2023-03-03 11:30:00,185.12,185.24,184.74,185.0,7288.0,181.0698,181.1871,180.6981,180.9524,7288.0
2023-03-03 12:00:00,185.14,185.29,184.82,185.07,5437.0,181.0893,181.236,180.7763,181.0208,5437.0
2023-03-03 12:30:00,185.03,185.12,184.69,184.87,9466.0,180.9817,181.0698,180.6492,180.8252,9466.0
2023-03-03 13:00:00,184.74,185.22,184.68,185.22,14329.0,180.6981,181.1676,180.6394,181.1676,14329.0
2023-03-03 13:30:00,185.16,185.89,185.14,185.79,12050.0,181.1089,181.8229,181.0893,181.7251,12050.0
2023-03-03 14:00:00,185.71,185.95,185.22,185.92,12591.0,181.6468,181.8816,181.1676,181.8523,12591.0
2023-03-03 14:30:00,185.94,186.39,185.88,186.25,12543.0,181.8718,182.312,181.8131,182.175,12543.0
2023-03-03 15:00:00,186.24,186.68,186.15,186.56,18675.0,182.1653,182.5956,182.0772,182.4782,18675.0
2023-03-03 15:30:00,186.56,187.05,186.35,186.65,73646.0,182.4782,182.9575,182.2728,182.5663,73646.0
2023-03-06 09:30:00,185.62,187.46,185.23,187.46,9033.0,181.5588,183.3586,181.1773,183.3586,9033.0
2023-03-06 10:00:00,187.46,188.28,187.04,187.09,15325.0,183.3586,184.1606,182.9477,182.9967,15325.0
2023-03-06 10:30:00,187.29,187.53,186.19,186.22,9821.0,183.1923,183.427,182.1163,182.1457,9821.0
2023-03-06 11:00:00,186.43,187.14,186.16,186.16,16869.0,182.3511,183.0456,182.087,182.087,16869.0
2023-03-06 11:30:00,186.12,186.65,185.98,186.59,18425.0,182.0479,182.5663,181.9109,182.5076,18425.0
2023-03-06 12:00:00,186.59,186.99,186.46,186.63,8412.0,182.5076,182.8988,182.3804,182.5467,8412.0
2023-03-06 12:30:00,186.58,186.68,185.87,186.4,7952.0,182.4978,182.5956,181.8033,182.3217,7952.0
2023-03-06 13:00:00,186.35,186.39,185.87,186.0,5900.0,182.2728,182.312,181.8033,181.9305,5900.0
2023-03-06 13:30:00,186.01,186.4,185.86,186.4,8922.0,181.9403,182.3217,181.7936,182.3217,8922.0
2023-03-06 14:00:00,186.34,186.51,186.1,186.23,6359.0,182.2631,182.4293,182.0283,182.1555,6359.0
2023-03-06 14:30:00,186.31,186.71,186.27,186.53,15117.0,182.2337,182.625,182.1946,182.4489,15117.0
2023-03-06 15:00:00,186.47,186.47,185.52,185.65,14113.0,182.3902,182.3902,181.461,181.5882,14113.0
2023-03-06 15:30:00,185.66,185.87,185.21,185.46,55770.0,181.5979,181.8033,181.1578,181.4023,55770.0
2023-03-07 09:30:00,184.77,184.77,183.34,184.07,15293.0,180.7274,180.7274,179.3287,180.0427,15293.0
2023-03-07 10:00:00,183.93,183.94,181.61,183.07,49331.0,179.9058,179.9156,177.6365,179.0646,49331.0
2023-03-07 10:30:00,183.1,183.96,182.96,182.97,15112.0,179.094,179.9351,178.957,178.9668,15112.0
2023-03-07 11:00:00,182.81,183.65,182.8,183.07,12778.0,178.8103,179.6319,178.8005,179.0646,12778.0
2023-03-07 11:30:00,183.07,183.67,182.91,183.39,10857.0,179.0646,179.6515,178.9081,179.3776,10857.0
2023-03-07 12:00:00,183.28,183.66,182.78,183.41,7798.0,179.27,179.6417,178.781,179.3972,7798.0
2023-03-07 12:30:00,183.29,183.33,182.39,182.56,8364.0,179.2798,179.3189,178.3995,178.5658,8364.0
2023-03-07 13:00:00,182.53,182.53,181.94,181.94,8209.0,178.5364,178.5364,177.9593,177.9593,8209.0
2023-03-07 13:30:00,181.93,182.01,181.04,181.12,18878.0,177.9495,178.0278,177.079,177.1573,18878.0
2023-03-07 14:00:00,181.13,181.42,180.57,180.64,26264.0,177.1671,177.4507,176.6193,176.6878,26264.0
2023-03-07 14:30:00,180.64,180.75,180.09,180.56,20444.0,176.6878,176.7954,176.1498,176.6095,20444.0
2023-03-07 15:00:00,180.5,181.57,180.49,181.38,69074.0,176.5508,177.5974,176.5411,177.4116,69074.0
2023-03-07 15:30:00,181.38,181.53,180.66,181.06,140997.0,177.4116,177.5583,176.7073,177.0986,140997.0
2023-03-08 09:30:00,180.45,183.91,180.45,183.54,30674.0,176.5019,179.8862,176.5019,179.5243,30674.0
2023-03-08 10:00:00,183.34,184.19,182.52,183.75,16221.0,179.3287,180.1601,178.5266,179.7297,16221.0
2023-03-08 10:30:00,183.61,184.39,182.74,182.99,20888.0,179.5928,180.3557,178.7418,178.9864,20888.0
2023-03-08 11:00:00,183.25,183.69,182.8,182.87,10655.0,179.2407,179.671,178.8005,178.869,10655.0
2023-03-08 11:30:00,182.72,182.95,182.38,182.73,14057.0,178.7223,178.9472,178.3897,178.732,14057.0
2023-03-08 12:00:00,182.78,182.82,182.23,182.38,11702.0,178.781,178.8201,178.243,178.3897,11702.0
2023-03-08 12:30:00,182.26,182.26,181.54,181.58,13762.0,178.2723,178.2723,177.5681,177.6072,13762.0
2023-03-08 13:00:00,181.69,181.81,181.09,181.24,10986.0,177.7148,177.8322,177.1279,177.2746,10986.0
2023-03-08 13:30:00,181.3,181.84,181.15,181.66,6211.0,177.3333,177.8615,177.1866,177.6855,6211.0
2023-03-08 14:00:00,181.84,182.23,181.62,181.63,9350.0,177.8615,178.243,177.6463,177.6561,9350.0
2023-03-08 14:30:00,181.72,182.12,181.37,181.44,24802.0,177.7441,178.1354,177.4018,177.4703,24802.0
2023-03-08 15:00:00,181.45,182.57,181.45,182.36,27127.0,177.4801,178.5755,177.4801,178.3701,27127.0
2023-03-08 15:30:00,182.34,183.77,182.29,183.63,81040.0,178.3506,179.7493,178.3017,179.6124,81040.0
2023-03-09 09:30:00,184.03,185.5,183.45,185.5,17625.0,180.0036,181.4414,179.4363,181.4414,17625.0
2023-03-09 10:00:00,185.53,186.09,184.06,184.5,37007.0,181.4708,182.0185,180.0329,180.4633,37007.0
2023-03-09 10:30:00,184.33,185.52,184.33,184.82,34971.0,180.297,181.461,180.297,180.7763,34971.0
2023-03-09 11:00:00,184.49,184.49,183.55,183.85,15578.0,180.4535,180.4535,179.5341,179.8275,15578.0
2023-03-09 11:30:00,183.79,184.68,183.79,184.0,15113.0,179.7689,180.6394,179.7689,179.9743,15113.0
2023-03-09 12:00:00,183.89,183.89,183.4,183.59,4362.0,179.8667,179.8667,179.3874,179.5732,4362.0
2023-03-09 12:30:00,183.66,183.97,183.46,183.88,8205.0,179.6417,179.9449,179.4461,179.8569,8205.0
2023-03-09 13:00:00,183.86,184.02,182.7,182.72,10165.0,179.8373,179.9938,178.7027,178.7223,10165.0
2023-03-09 13:30:00,182.59,182.71,181.44,181.48,11299.0,178.5951,178.7125,177.4703,177.5094,11299.0
2023-03-09 14:00:00,181.41,181.56,180.63,181.3,15404.0,177.4409,177.5876,176.678,177.3333,15404.0
2023-03-09 14:30:00,181.2,181.61,180.58,180.67,9578.0,177.2355,177.6365,176.6291,176.7171,9578.0
2023-03-09 15:00:00,180.61,180.74,179.9,180.18,19925.0,176.6584,176.7856,175.964,176.2378,19925.0
2023-03-09 15:30:00,179.92,180.77,179.56,179.59,140965.0,175.9835,176.8149,175.6314,175.6607,140965.0
2023-03-10 09:30:00,179.81,180.3,176.62,177.63,35643.0,175.8759,176.3552,172.7557,173.7436,35643.0
2023-03-10 10:00:00,177.84,178.76,177.33,178.57,22688.0,173.949,174.8489,173.4502,174.6631,22688.0
2023-03-10 10:30:00,178.67,180.24,178.5,180.24,66302.0,174.7609,176.2965,174.5946,176.2965,66302.0
2023-03-10 11:00:00,180.34,180.34,178.9,179.77,22996.0,176.3943,176.3943,174.9858,175.8368,22996.0
2023-03-10 11:30:00,179.85,180.03,177.97,178.0,18627.0,175.9151,176.0911,174.0762,174.1055,18627.0
2023-03-10 12:00:00,178.01,178.25,177.46,177.9,34064.0,174.1153,174.3501,173.5773,174.0077,34064.0
2023-03-10 12:30:00,177.93,178.58,177.3,177.49,12412.0,174.0371,174.6728,173.4208,173.6067,12412.0
2023-03-10 13:00:00,177.7,177.78,176.51,176.52,9813.0,173.8121,173.8903,172.6481,172.6579,9813.0
2023-03-10 13:30:00,176.64,176.64,175.51,175.69,9406.0,172.7753,172.7753,171.67,171.8461,9406.0
2023-03-10 14:00:00,175.8,176.91,175.76,175.76,9586.0,171.9537,173.0394,171.9145,171.9145,9586.0
2023-03-10 14:30:00,175.99,177.15,175.91,176.51,21757.0,172.1395,173.2741,172.0613,172.6481,21757.0
2023-03-10 15:00:00,176.51,176.76,175.72,176.15,61169.0,172.6481,172.8927,171.8754,172.296,61169.0
2023-03-10 15:30:00,176.08,176.16,175.05,175.48,110248.0,172.2275,172.3058,171.2201,171.6407,110248.0
2023-03-13 09:30:00,173.78,174.59,171.77,173.97,50893.0,169.9779,170.7701,168.0118,170.1637,50893.0
2023-03-13 10:00:00,173.86,175.25,171.89,172.06,20934.0,170.0561,171.4157,168.1292,168.2955,20934.0
2023-03-13 10:30:00,172.17,173.92,172.14,173.47,22867.0,168.4031,170.1148,168.3737,169.6746,22867.0
2023-03-13 11:00:00,173.32,174.68,172.94,174.68,16494.0,169.5279,170.8582,169.1562,170.8582,16494.0
2023-03-13 11:30:00,174.6,174.72,173.24,173.83,21629.0,170.7799,170.8973,169.4497,170.0268,21629.0
2023-03-13 12:00:00,173.91,174.35,173.0,173.26,19407.0,170.105,170.5354,169.2149,169.4692,19407.0
2023-03-13 12:30:00,173.18,174.15,173.03,173.06,27529.0,169.391,170.3398,169.2443,169.2736,27529.0
2023-03-13 13:00:00,173.17,173.56,172.44,173.06,15557.0,169.3812,169.7627,168.6672,169.2736,15557.0
2023-03-13 13:30:00,173.2,173.62,172.63,173.45,25286.0,169.4106,169.8214,168.853,169.6551,25286.0
2023-03-13 14:00:00,173.53,174.81,173.53,174.51,23043.0,169.7333,170.9853,169.7333,170.6919,23043.0
2023-03-13 14:30:00,174.55,175.13,174.16,174.47,37273.0,170.731,171.2983,170.3495,170.6528,37273.0
2023-03-13 15:00:00,174.47,175.8,174.03,174.3,77607.0,170.6528,171.9537,170.2224,170.4865,77607.0
2023-03-13 15:30:00,174.25,175.14,173.43,173.54,91729.0,170.4376,171.3081,169.6355,169.7431,91729.0
2023-03-14 09:30:00,175.85,177.48,175.01,175.21,36327.0,172.0026,173.5969,171.181,171.3766,36327.0
2023-03-14 10:00:00,175.23,176.56,174.21,176.16,49083.0,171.3961,172.697,170.3985,172.3058,49083.0
2023-03-14 10:30:00,176.07,176.11,174.18,174.18,28772.0,172.2178,172.2569,170.3691,170.3691,28772.0
2023-03-14 11:00:00,174.23,174.67,171.05,173.75,210017.0,170.418,170.8484,167.3076,169.9485,210017.0
2023-03-14 11:30:00,173.75,173.88,172.04,172.09,59943.0,169.9485,170.0757,168.2759,168.3248,59943.0
2023-03-14 12:00:00,172.21,172.33,171.15,171.19,23515.0,168.4422,168.5596,167.4054,167.4445,23515.0
2023-03-14 12:30:00,171.16,171.48,169.63,169.97,64104.0,167.4152,167.7282,165.9187,166.2512,64104.0
2023-03-14 13:00:00,170.0,170.02,167.6,167.81,77816.0,166.2806,166.3001,163.9331,164.1385,77816.0
2023-03-14 13:30:00,167.69,168.02,166.07,166.71,66472.0,164.0211,164.3439,162.4365,163.0625,66472.0
2023-03-14 14:00:00,166.93,167.63,165.52,167.63,37575.0,163.2777,163.9624,161.8986,163.9624,37575.0
2023-03-14 14:30:00,167.63,167.86,165.8,165.8,51880.0,163.9624,164.1874,162.1725,162.1725,51880.0
2023-03-14 15:00:00,165.9,166.44,164.69,165.59,43038.0,162.2703,162.7985,161.0867,161.9671,43038.0
2023-03-14 15:30:00,165.5,168.52,165.34,168.33,214965.0,161.879,164.8329,161.7225,164.6471,214965.0
2023-03-15 09:30:00,166.31,166.63,164.38,165.53,40090.0,162.6713,162.9843,160.7835,161.9084,40090.0
2023-03-15 10:00:00,165.3,166.38,165.15,165.82,35280.0,161.6834,162.7398,161.5367,162.192,35280.0
2023-03-15 10:30:00,166.15,166.73,165.17,166.28,57530.0,162.5148,163.0821,161.5562,162.642,57530.0
2023-03-15 11:00:00,166.18,170.83,166.09,170.0,112465.0,162.5441,167.0924,162.4561,166.2806,112465.0
2023-03-15 11:30:00,170.02,170.49,168.29,169.26,44993.0,166.3001,166.7598,164.608,165.5568,44993.0
2023-03-15 12:00:00,169.19,169.28,167.88,168.74,26683.0,165.4883,165.5763,164.2069,165.0481,26683.0
2023-03-15 12:30:00,168.7,168.86,166.91,167.22,26522.0,165.009,165.1655,163.2582,163.5614,26522.0
2023-03-15 13:00:00,167.11,168.19,166.95,168.14,28376.0,163.4538,164.5102,163.2973,164.4613,28376.0
2023-03-15 13:30:00,168.07,168.63,167.92,168.34,42264.0,164.3928,164.9405,164.2461,164.6569,42264.0
2023-03-15 14:00:00,168.34,169.59,167.73,168.81,35258.0,164.6569,165.8795,164.0602,165.1166,35258.0
2023-03-15 14:30:00,169.02,169.24,168.26,168.95,43123.0,165.322,165.5372,164.5786,165.2535,43123.0
2023-03-15 15:00:00,168.99,169.67,168.47,169.61,20832.0,165.2927,165.9578,164.784,165.8991,20832.0
2023-03-15 15:30:00,169.53,169.63,168.1,168.97,131351.0,165.8208,165.9187,164.4221,165.2731,131351.0
2023-03-16 09:30:00,168.56,170.29,167.16,170.14,31542.0,164.8721,166.5642,163.5027,166.4175,31542.0
2023-03-16 10:00:00,170.15,170.19,168.3,168.73,12394.0,166.4273,166.4664,164.6178,165.0384,12394.0
2023-03-16 10:30:00,168.87,171.47,168.65,170.62,21166.0,165.1753,167.7184,164.9601,166.887,21166.0
2023-03-16 11:00:00,170.44,170.84,169.44,170.61,24738.0,166.7109,167.1022,165.7328,166.8772,24738.0
2023-03-16 11:30:00,170.67,171.21,170.06,171.05,8808.0,166.9359,167.4641,166.3393,167.3076,8808.0
2023-03-16 12:00:00,170.96,171.13,170.09,170.7,10542.0,167.2196,167.3858,166.3686,166.9653,10542.0
2023-03-16 12:30:00,170.71,171.55,170.54,171.25,27811.0,166.975,167.7967,166.8088,167.5032,27811.0
2023-03-16 13:00:00,171.42,172.09,171.1,171.12,11665.0,167.6695,168.3248,167.3565,167.3761,11665.0
2023-03-16 13:30:00,171.05,171.59,170.84,171.49,17734.0,167.3076,167.8358,167.1022,167.738,17734.0
2023-03-16 14:00:00,171.52,171.52,170.92,171.15,9249.0,167.7673,167.7673,167.1804,167.4054,9249.0
2023-03-16 14:30:00,171.2,171.5,170.87,171.47,21311.0,167.4543,167.7477,167.1315,167.7184,21311.0
2023-03-16 15:00:00,171.52,171.84,171.34,171.77,28327.0,167.7673,168.0803,167.5912,168.0118,28327.0
2023-03-16 15:30:00,171.72,172.71,171.32,171.73,98812.0,167.9629,168.9313,167.5717,167.9727,98812.0
2023-03-17 09:30:00,171.27,172.17,168.51,168.83,103134.0,167.5228,168.4031,164.8232,165.1362,103134.0
2023-03-17 10:00:00,168.96,170.55,168.64,168.74,46091.0,165.2633,166.8185,164.9503,165.0481,46091.0
2023-03-17 10:30:00,168.73,168.73,166.7,167.51,27725.0,165.0384,165.0384,163.0528,163.845,27725.0
2023-03-17 11:00:00,167.44,167.79,166.11,166.66,34028.0,163.7766,164.1189,162.4757,163.0136,34028.0
2023-03-17 11:30:00,166.54,168.0,166.54,167.84,30450.0,162.8963,164.3243,162.8963,164.1678,30450.0
2023-03-17 12:00:00,167.89,168.17,167.25,167.76,19764.0,164.2167,164.4906,163.5907,164.0896,19764.0
2023-03-17 12:30:00,167.96,168.39,167.71,167.83,20203.0,164.2852,164.7058,164.0407,164.158,20203.0
2023-03-17 13:00:00,167.83,168.97,167.53,168.71,33128.0,164.158,165.2731,163.8646,165.0188,33128.0
2023-03-17 13:30:00,168.7,168.7,167.93,168.47,31545.0,165.009,165.009,164.2559,164.784,31545.0
2023-03-17 14:00:00,168.43,168.71,167.44,167.47,31994.0,164.7449,165.0188,163.7766,163.8059,31994.0
2023-03-17 14:30:00,167.5,168.3,167.15,167.9,28744.0,163.8353,164.6178,163.4929,164.2265,28744.0
2023-03-17 15:00:00,167.71,168.01,167.4,167.86,28550.0,164.0407,164.3341,163.7375,164.1874,28550.0
2023-03-17 15:30:00,167.87,168.14,166.66,167.45,102467.0,164.1972,164.4613,163.0136,163.7864,102467.0
2023-03-20 09:30:00,167.74,168.5,166.57,167.46,17682.0,164.07,164.8134,162.9256,163.7961,17682.0
2023-03-20 10:00:00,167.54,168.08,166.98,168.08,16646.0,163.8744,164.4026,163.3266,164.4026,16646.0
2023-03-20 10:30:00,168.05,168.22,167.04,167.39,10113.0,164.3732,164.5395,163.3853,163.7277,10113.0
2023-03-20 11:00:00,167.47,168.05,167.14,167.93,12557.0,163.8059,164.3732,163.4831,164.2559,12557.0
2023-03-20 11:30:00,168.17,168.17,165.97,166.53,21570.0,164.4906,164.4906,162.3387,162.8865,21570.0
2023-03-20 12:00:00,166.35,166.35,164.89,165.24,29516.0,162.7104,162.7104,161.2824,161.6247,29516.0
2023-03-20 12:30:00,165.29,166.24,165.06,166.19,14067.0,161.6736,162.6028,161.4486,162.5539,14067.0
2023-03-20 13:00:00,166.07,166.87,166.07,166.8,13074.0,162.4365,163.219,162.4365,163.1506,13074.0
2023-03-20 13:30:00,166.74,167.28,166.5,166.88,13701.0,163.0919,163.6201,162.8571,163.2288,13701.0
2023-03-20 14:00:00,166.8,166.97,166.24,166.82,12680.0,163.1506,163.3169,162.6028,163.1701,12680.0
2023-03-20 14:30:00,166.76,166.78,165.73,165.73,15894.0,163.1115,163.131,162.104,162.104,15894.0
2023-03-20 15:00:00,165.67,166.03,165.39,165.92,32656.0,162.0453,162.3974,161.7714,162.2898,32656.0
2023-03-20 15:30:00,165.86,166.06,165.36,165.51,114255.0,162.2311,162.4268,161.7421,161.8888,114255.0
2023-03-21 09:30:00,167.84,170.39,167.84,170.32,15824.0,164.1678,166.662,164.1678,166.5936,15824.0
2023-03-21 10:00:00,170.65,170.8,169.62,169.95,39122.0,166.9163,167.0631,165.9089,166.2317,39122.0
2023-03-21 10:30:00,169.93,170.26,169.04,169.33,16218.0,166.2121,166.5349,165.3416,165.6252,16218.0
2023-03-21 11:00:00,169.21,169.91,168.93,169.53,15030.0,165.5078,166.1925,165.234,165.8208,15030.0
2023-03-21 11:30:00,169.53,169.62,168.3,168.34,9596.0,165.8208,165.9089,164.6178,164.6569,9596.0
2023-03-21 12:00:00,168.39,169.67,168.16,169.67,11356.0,164.7058,165.9578,164.4808,165.9578,11356.0
2023-03-21 12:30:00,169.8,170.33,169.58,170.2,34518.0,166.0849,166.6033,165.8698,166.4762,34518.0
2023-03-21 13:00:00,170.22,170.29,169.57,169.58,10836.0,166.4958,166.5642,165.86,165.8698,10836.0
2023-03-21 13:30:00,169.58,169.94,169.32,169.33,10010.0,165.8698,166.2219,165.6154,165.6252,10010.0
2023-03-21 14:00:00,169.29,170.03,168.98,169.81,18403.0,165.5861,166.3099,165.2829,166.0947,18403.0
2023-03-21 14:30:00,169.79,169.93,169.51,169.87,12973.0,166.0752,166.2121,165.8013,166.1534,12973.0
2023-03-21 15:00:00,169.89,170.46,169.88,170.12,22203.0,166.173,166.7305,166.1632,166.3979,22203.0
2023-03-21 15:30:00,170.1,170.71,170.09,170.38,89628.0,166.3784,166.975,166.3686,166.6523,89628.0
2023-03-22 09:30:00,169.74,170.75,169.38,170.73,13111.0,166.0263,167.0142,165.6741,166.9946,13111.0
2023-03-22 10:00:00,170.86,172.07,170.74,171.42,16089.0,167.1217,168.3053,167.0044,167.6695,16089.0
2023-03-22 10:30:00,171.46,171.62,170.79,171.3,17128.0,167.7086,167.8651,167.0533,167.5521,17128.0
2023-03-22 11:00:00,171.45,171.45,170.8,171.22,10335.0,167.6988,167.6988,167.0631,167.4739,10335.0
2023-03-22 11:30:00,171.21,171.59,170.43,170.56,13208.0,167.4641,167.8358,166.7012,166.8283,13208.0
2023-03-22 12:00:00,170.48,170.72,170.19,170.29,7979.0,166.7501,166.9848,166.4664,166.5642,7979.0
2023-03-22 12:30:00,170.26,170.77,170.01,170.57,14054.0,166.5349,167.0337,166.2903,166.8381,14054.0
2023-03-22 13:00:00,170.53,170.53,169.85,170.23,12523.0,166.799,166.799,166.1338,166.5055,12523.0
2023-03-22 13:30:00,170.25,170.36,169.74,169.74,8500.0,166.5251,166.6327,166.0263,166.0263,8500.0
2023-03-22 14:00:00,169.78,171.88,169.77,171.06,25657.0,166.0654,168.1194,166.0556,167.3174,25657.0
2023-03-22 14:30:00,171.03,171.87,170.03,170.03,43243.0,167.288,168.1097,166.3099,166.3099,43243.0
2023-03-22 15:00:00,170.22,170.38,168.67,170.02,34270.0,166.4958,166.6523,164.9797,166.3001,34270.0
2023-03-22 15:30:00,170.12,170.18,166.86,166.96,70845.0,166.3979,166.4566,163.2093,163.3071,70845.0
2023-03-23 09:30:00,167.48,168.63,166.79,167.88,19783.0,163.8157,164.9405,163.1408,164.2069,19783.0
2023-03-23 10:00:00,167.97,169.85,167.97,168.96,81109.0,164.295,166.1338,164.295,165.2633,81109.0
2023-03-23 10:30:00,168.97,170.29,168.91,169.79,45092.0,165.2731,166.5642,165.2144,166.0752,45092.0
2023-03-23 11:00:00,169.83,170.39,169.21,170.08,21646.0,166.1143,166.662,165.5078,166.3588,21646.0
2023-03-23 11:30:00,170.17,170.25,168.88,169.36,10944.0,166.4468,166.5251,165.1851,165.6546,10944.0
2023-03-23 12:00:00,169.36,169.62,168.31,168.57,15493.0,165.6546,165.9089,164.6275,164.8819,15493.0
2023-03-23 12:30:00,168.68,168.87,168.23,168.4,15114.0,164.9894,165.1753,164.5493,164.7156,15114.0
2023-03-23 13:00:00,168.29,168.56,167.8,167.8,12120.0,164.608,164.8721,164.1287,164.1287,12120.0
2023-03-23 13:30:00,168.09,168.52,167.85,167.87,14813.0,164.4124,164.8329,164.1776,164.1972,14813.0
2023-03-23 14:00:00,168.01,170.37,166.53,166.55,33257.0,164.3341,166.6425,162.8865,162.906,33257.0
2023-03-23 14:30:00,166.75,166.8,165.59,166.46,12481.0,163.1017,163.1506,161.9671,162.818,12481.0
2023-03-23 15:00:00,166.68,167.75,165.72,166.37,33804.0,163.0332,164.0798,162.0942,162.73,33804.0
2023-03-23 15:30:00,166.21,167.15,165.95,165.95,79861.0,162.5735,163.4929,162.3192,162.3192,79861.0
2023-03-24 09:30:00,164.81,165.25,163.66,165.09,38306.0,161.2041,161.6345,160.0793,161.478,38306.0
2023-03-24 10:00:00,165.19,165.75,164.9,165.75,22151.0,161.5758,162.1236,161.2921,162.1236,22151.0
2023-03-24 10:30:00,165.79,166.03,164.89,165.55,19128.0,162.1627,162.3974,161.2824,161.9279,19128.0
2023-03-24 11:00:00,165.61,165.85,165.08,165.08,24937.0,161.9866,162.2214,161.4682,161.4682,24937.0
2023-03-24 11:30:00,165.0,165.75,164.78,165.66,30692.0,161.39,162.1236,161.1748,162.0355,30692.0
2023-03-24 12:00:00,165.6,166.14,164.98,165.55,6327.0,161.9768,162.505,161.3704,161.9279,6327.0
2023-03-24 12:30:00,165.59,166.18,165.41,165.59,22015.0,161.9671,162.5441,161.791,161.9671,22015.0
2023-03-24 13:00:00,165.52,165.85,165.33,165.74,7982.0,161.8986,162.2214,161.7127,162.1138,7982.0
2023-03-24 13:30:00,165.91,166.17,165.38,165.65,9289.0,162.2801,162.5344,161.7616,162.0257,9289.0
2023-03-24 14:00:00,165.62,166.27,165.61,166.03,31096.0,161.9964,162.6322,161.9866,162.3974,31096.0
2023-03-24 14:30:00,165.94,166.53,165.94,166.28,6163.0,162.3094,162.8865,162.3094,162.642,6163.0
2023-03-24 15:00:00,166.3,166.49,166.17,166.36,20754.0,162.6615,162.8474,162.5344,162.7202,20754.0
2023-03-24 15:30:00,166.43,166.5,165.62,166.08,59801.0,162.7887,162.8571,161.9964,162.4463,59801.0
2023-03-27 09:30:00,167.51,168.74,166.81,168.27,17563.0,163.845,165.0481,163.1604,164.5884,17563.0
2023-03-27 10:00:00,168.27,168.81,167.67,167.91,20239.0,164.5884,165.1166,164.0015,164.2363,20239.0
2023-03-27 10:30:00,167.91,168.58,167.54,167.93,16776.0,164.2363,164.8916,163.8744,164.2559,16776.0
2023-03-27 11:00:00,167.82,168.42,167.59,168.34,8393.0,164.1483,164.7351,163.9233,164.6569,8393.0
2023-03-27 11:30:00,168.31,168.43,167.72,168.02,9310.0,164.6275,164.7449,164.0504,164.3439,9310.0
2023-03-27 12:00:00,167.97,168.84,167.83,168.43,9283.0,164.295,165.1459,164.158,164.7449,9283.0
2023-03-27 12:30:00,168.6,168.88,168.28,168.44,9919.0,164.9112,165.1851,164.5982,164.7547,9919.0
2023-03-27 13:00:00,168.45,169.44,168.44,169.25,10176.0,164.7645,165.7328,164.7547,165.547,10176.0
2023-03-27 13:30:00,169.38,169.73,169.17,169.31,12003.0,165.6741,166.0165,165.4687,165.6057,12003.0
2023-03-27 14:00:00,169.31,169.68,169.11,169.54,15387.0,165.6057,165.9676,165.41,165.8306,15387.0
2023-03-27 14:30:00,169.58,169.94,169.55,169.77,15840.0,165.8698,166.2219,165.8404,166.0556,15840.0
2023-03-27 15:00:00,169.77,169.93,169.5,169.63,30308.0,166.0556,166.2121,165.7915,165.9187,30308.0
2023-03-27 15:30:00,169.69,169.88,168.84,169.27,94626.0,165.9773,166.1632,165.1459,165.5665,94626.0
2023-03-28 09:30:00,168.91,171.43,168.91,170.73,32330.0,165.2144,167.6793,165.2144,166.9946,32330.0
2023-03-28 10:00:00,170.67,171.2,170.39,170.84,18723.0,166.9359,167.4543,166.662,167.1022,18723.0
2023-03-28 10:30:00,170.88,171.06,170.16,170.72,15191.0,167.1413,167.3174,166.4371,166.9848,15191.0
2023-03-28 11:00:00,170.66,171.23,170.35,171.05,13690.0,166.9261,167.4837,166.6229,167.3076,13690.0
2023-03-28 11:30:00,171.15,171.53,170.97,171.26,14402.0,167.4054,167.7771,167.2293,167.513,14402.0
2023-03-28 12:00:00,171.25,171.47,170.92,171.25,16726.0,167.5032,167.7184,167.1804,167.5032,16726.0
2023-03-28 12:30:00,171.19,171.62,170.94,171.46,11940.0,167.4445,167.8651,167.2,167.7086,11940.0
2023-03-28 13:00:00,171.46,171.5,170.18,170.37,20393.0,167.7086,167.7477,166.4566,166.6425,20393.0
2023-03-28 13:30:00,170.42,170.77,170.17,170.31,12566.0,166.6914,167.0337,166.4468,166.5838,12566.0
2023-03-28 14:00:00,170.47,170.59,169.92,170.03,9777.0,166.7403,166.8577,166.2023,166.3099,9777.0
2023-03-28 14:30:00,169.98,170.8,169.88,170.67,17988.0,166.261,167.0631,166.1632,166.9359,17988.0
2023-03-28 15:00:00,170.82,170.91,170.66,170.74,21023.0,167.0826,167.1707,166.9261,167.0044,21023.0
2023-03-28 15:30:00,170.69,171.37,170.61,171.31,93961.0,166.9555,167.6206,166.8772,167.5619,93961.0
2023-03-29 09:30:00,172.92,173.24,172.3,172.3,15520.0,169.1367,169.4497,168.5302,168.5302,15520.0
2023-03-29 10:00:00,172.06,172.74,171.7,172.74,20295.0,168.2955,168.9606,167.9434,168.9606,20295.0
2023-03-29 10:30:00,172.75,172.81,171.74,171.79,14808.0,168.9704,169.0291,167.9825,168.0314,14808.0
2023-03-29 11:00:00,171.77,172.35,171.67,171.67,16553.0,168.0118,168.5791,167.914,167.914,16553.0
2023-03-29 11:30:00,171.76,172.12,171.58,171.78,13502.0,168.0021,168.3542,167.826,168.0216,13502.0
2023-03-29 12:00:00,171.8,171.96,171.03,171.1,23902.0,168.0412,168.1977,167.288,167.3565,23902.0
2023-03-29 12:30:00,171.21,171.29,170.56,170.56,11613.0,167.4641,167.5423,166.8283,166.8283,11613.0
2023-03-29 13:00:00,170.66,171.16,170.3,170.75,17112.0,166.9261,167.4152,166.574,167.0142,17112.0
2023-03-29 13:30:00,170.73,170.74,170.24,170.5,14765.0,166.9946,167.0044,166.5153,166.7696,14765.0
2023-03-29 14:00:00,170.53,170.93,170.44,170.69,14916.0,166.799,167.1902,166.7109,166.9555,14916.0
2023-03-29 14:30:00,170.67,170.68,170.23,170.65,12633.0,166.9359,166.9457,166.5055,166.9163,12633.0
2023-03-29 15:00:00,170.6,171.2,170.19,171.07,22582.0,166.8674,167.4543,166.4664,167.3272,22582.0
2023-03-29 15:30:00,171.08,171.25,170.76,171.04,66369.0,167.3369,167.5032,167.0239,167.2978,66369.0
2023-03-30 09:30:00,172.04,172.75,171.04,171.16,11240.0,168.2759,168.9704,167.2978,167.4152,11240.0
2023-03-30 10:00:00,171.32,171.49,170.8,171.31,8113.0,167.5717,167.738,167.0631,167.5619,8113.0
2023-03-30 10:30:00,171.21,171.38,170.94,171.01,6600.0,167.4641,167.6304,167.2,167.2685,6600.0
2023-03-30 11:00:00,171.08,171.13,170.66,170.83,9076.0,167.3369,167.3858,166.9261,167.0924,9076.0
2023-03-30 11:30:00,170.84,170.87,170.09,170.2,11973.0,167.1022,167.1315,166.3686,166.4762,11973.0
2023-03-30 12:00:00,169.95,170.35,169.9,170.29,6927.0,166.2317,166.6229,166.1828,166.5642,6927.0
2023-03-30 12:30:00,170.23,170.3,169.41,169.78,15852.0,166.5055,166.574,165.7035,166.0654,15852.0
2023-03-30 13:00:00,169.71,170.1,169.71,169.8,6704.0,165.9969,166.3784,165.9969,166.0849,6704.0
2023-03-30 13:30:00,169.86,170.04,169.68,169.79,12340.0,166.1436,166.3197,165.9676,166.0752,12340.0
2023-03-30 14:00:00,169.87,170.83,169.87,170.78,9113.0,166.1534,167.0924,166.1534,167.0435,9113.0
2023-03-30 14:30:00,170.94,170.94,170.42,170.67,7985.0,167.2,167.2,166.6914,166.9359,7985.0
2023-03-30 15:00:00,170.59,170.61,170.15,170.45,7700.0,166.8577,166.8772,166.4273,166.7207,7700.0
2023-03-30 15:30:00,170.46,170.71,169.68,169.75,58206.0,166.7305,166.975,165.9676,166.036,58206.0
2023-03-31 09:30:00,171.16,172.61,170.91,172.61,40655.0,167.4152,168.8335,167.1707,168.8335,40655.0
2023-03-31 10:00:00,173.0,173.46,172.69,173.23,29640.0,169.2149,169.6649,168.9117,169.4399,29640.0
2023-03-31 10:30:00,173.15,174.15,173.03,174.05,24059.0,169.3616,170.3398,169.2443,170.242,24059.0
2023-03-31 11:00:00,174.05,175.5,173.87,175.35,42523.0,170.242,171.6602,170.0659,171.5135,42523.0
2023-03-31 11:30:00,175.41,175.68,175.23,175.39,24793.0,171.5722,171.8363,171.3961,171.5526,24793.0
2023-03-31 12:00:00,175.4,175.89,174.65,174.83,14695.0,171.5624,172.0417,170.8288,171.0049,14695.0
2023-03-31 12:30:00,174.89,175.32,174.39,174.46,25444.0,171.0636,171.4842,170.5745,170.643,25444.0
2023-03-31 13:00:00,174.57,174.76,174.1,174.2,9328.0,170.7506,170.9364,170.2909,170.3887,9328.0
2023-03-31 13:30:00,174.08,174.08,173.18,173.46,25892.0,170.2713,170.2713,169.391,169.6649,25892.0
2023-03-31 14:00:00,173.46,173.91,173.38,173.41,25945.0,169.6649,170.105,169.5866,169.616,25945.0
2023-03-31 14:30:00,173.46,174.14,173.4,174.06,13169.0,169.6649,170.33,169.6062,170.2517,13169.0
2023-03-31 15:00:00,174.01,175.22,174.0,175.2,14021.0,170.2028,171.3864,170.193,171.3668,14021.0
2023-03-31 15:30:00,175.21,175.8,174.61,175.47,119726.0,171.3766,171.9537,170.7897,171.6309,119726.0
2023-04-03 09:30:00,174.56,175.43,174.05,174.19,16658.0,170.7408,171.5918,170.242,170.3789,16658.0
2023-04-03 10:00:00,174.19,174.2,172.47,173.86,23475.0,170.3789,170.3887,168.6965,170.0561,23475.0
2023-04-03 10:30:00,174.05,174.13,172.21,172.44,28771.0,170.242,170.3202,168.4422,168.6672,28771.0
2023-04-03 11:00:00,172.51,172.77,172.15,172.52,12088.0,168.7356,168.99,168.3835,168.7454,12088.0
2023-04-03 11:30:00,172.47,172.73,172.39,172.63,7618.0,168.6965,168.9508,168.6183,168.853,7618.0
2023-04-03 12:00:00,172.73,173.24,172.73,172.89,7000.0,168.9508,169.4497,168.9508,169.1073,7000.0
2023-04-03 12:30:00,172.8,173.08,172.66,172.76,6777.0,169.0193,169.2932,168.8824,168.9802,6777.0
2023-04-03 13:00:00,172.54,172.79,172.24,172.24,3710.0,168.765,169.0095,168.4716,168.4716,3710.0
2023-04-03 13:30:00,172.21,172.85,171.99,172.71,12540.0,168.4422,169.0682,168.227,168.9313,12540.0
2023-04-03 14:00:00,172.62,172.63,172.14,172.57,9373.0,168.8432,168.853,168.3737,168.7943,9373.0
2023-04-03 14:30:00,172.56,172.98,172.39,172.69,11748.0,168.7846,169.1954,168.6183,168.9117,11748.0
2023-04-03 15:00:00,172.71,173.38,172.67,173.19,18991.0,168.9313,169.5866,168.8921,169.4008,18991.0
2023-04-03 15:30:00,173.05,173.7,173.05,173.45,67133.0,169.2638,169.8996,169.2638,169.6551,67133.0
2023-04-04 09:30:00,173.65,173.71,171.82,172.72,13651.0,169.8507,169.9094,168.0607,168.9411,13651.0
2023-04-04 10:00:00,172.75,173.1,172.16,172.19,18495.0,168.9704,169.3127,168.3933,168.4227,18495.0
2023-04-04 10:30:00,172.25,172.68,171.71,171.73,20022.0,168.4813,168.9019,167.9532,167.9727,20022.0
2023-04-04 11:00:00,171.51,171.58,170.97,171.42,13248.0,167.7575,167.826,167.2293,167.6695,13248.0
2023-04-04 11:30:00,171.3,171.3,170.74,170.74,13319.0,167.5521,167.5521,167.0044,167.0044,13319.0
2023-04-04 12:00:00,170.59,171.2,170.55,171.09,16806.0,166.8577,167.4543,166.8185,167.3467,16806.0
2023-04-04 12:30:00,171.11,171.15,170.92,171.13,3732.0,167.3663,167.4054,167.1804,167.3858,3732.0
2023-04-04 13:00:00,171.03,171.67,170.79,171.47,12746.0,167.288,167.914,167.0533,167.7184,12746.0
2023-04-04 13:30:00,171.43,171.55,170.97,171.43,10993.0,167.6793,167.7967,167.2293,167.6793,10993.0
2023-04-04 14:00:00,171.41,172.19,171.38,171.71,29885.0,167.6597,168.4227,167.6304,167.9532,29885.0
2023-04-04 14:30:00,171.65,171.85,171.2,171.21,12224.0,167.8945,168.0901,167.4543,167.4641,12224.0
2023-04-04 15:00:00,171.18,171.39,170.95,171.01,14511.0,167.4347,167.6402,167.2098,167.2685,14511.0
2023-04-04 15:30:00,170.98,171.31,170.85,171.19,97436.0,167.2391,167.5619,167.112,167.4445,97436.0
2023-04-05 09:30:00,170.55,171.82,169.8,171.41,31129.0,166.8185,168.0607,166.0849,167.6597,31129.0
2023-04-05 10:00:00,171.32,171.32,170.28,170.34,13308.0,167.5717,167.5717,166.5544,166.6131,13308.0
2023-04-05 10:30:00,170.35,170.74,169.0,169.1,28339.0,166.6229,167.0044,165.3024,165.4003,28339.0
2023-04-05 11:00:00,169.07,169.3,168.77,168.89,10995.0,165.3709,165.5959,165.0775,165.1949,10995.0
2023-04-05 11:30:00,168.91,169.18,168.67,168.86,16871.0,165.2144,165.4785,164.9797,165.1655,16871.0
2023-04-05 12:00:00,168.95,169.05,168.58,168.8,17084.0,165.2535,165.3514,164.8916,165.1068,17084.0
2023-04-05 12:30:00,168.74,168.75,168.24,168.31,14693.0,165.0481,165.0579,164.5591,164.6275,14693.0
2023-04-05 13:00:00,168.33,168.83,168.29,168.5,11234.0,164.6471,165.1362,164.608,164.8134,11234.0
2023-04-05 13:30:00,168.46,168.81,168.35,168.78,8300.0,164.7743,165.1166,164.6667,165.0873,8300.0
2023-04-05 14:00:00,168.78,169.3,168.78,169.13,11401.0,165.0873,165.5959,165.0873,165.4296,11401.0
2023-04-05 14:30:00,169.15,169.51,169.1,169.37,11267.0,165.4492,165.8013,165.4003,165.6643,11267.0
2023-04-05 15:00:00,169.3,169.44,169.02,169.12,14225.0,165.5959,165.7328,165.322,165.4198,14225.0
2023-04-05 15:30:00,169.11,170.6,169.05,170.24,99573.0,165.41,166.8674,165.3514,166.5153,99573.0
2023-04-06 09:30:00,170.02,170.02,169.01,169.91,11203.0,166.3001,166.3001,165.3122,166.1925,11203.0
2023-04-06 10:00:00,170.28,170.59,169.36,169.61,16351.0,166.5544,166.8577,165.6546,165.8991,16351.0
2023-04-06 10:30:00,169.69,170.26,169.39,169.59,17504.0,165.9773,166.5349,165.6839,165.8795,17504.0
2023-04-06 11:00:00,169.49,169.99,169.37,169.86,15631.0,165.7817,166.2708,165.6643,166.1436,15631.0
2023-04-06 11:30:00,169.85,170.78,169.51,170.78,16235.0,166.1338,167.0435,165.8013,167.0435,16235.0
2023-04-06 12:00:00,170.91,170.93,170.35,170.35,5795.0,167.1707,167.1902,166.6229,166.6229,5795.0
2023-04-06 12:30:00,170.59,170.67,170.3,170.46,5610.0,166.8577,166.9359,166.574,166.7305,5610.0
2023-04-06 13:00:00,170.43,170.83,170.26,170.55,13774.0,166.7012,167.0924,166.5349,166.8185,13774.0
2023-04-06 13:30:00,170.51,170.57,169.65,169.68,11084.0,166.7794,166.8381,165.9382,165.9676,11084.0
2023-04-06 14:00:00,169.7,170.23,169.69,170.14,17095.0,165.9871,166.5055,165.9773,166.4175,17095.0
2023-04-06 14:30:00,170.14,170.39,169.84,169.94,17612.0,166.4175,166.662,166.1241,166.2219,17612.0
2023-04-06 15:00:00,169.89,170.25,169.89,170.19,17068.0,166.173,166.5251,166.173,166.4664,17068.0
2023-04-06 15:30:00,170.2,170.22,169.67,170.07,79164.0,166.4762,166.4958,165.9578,166.349,79164.0
2023-04-10 09:30:00,168.6,170.58,167.81,169.8,18107.0,164.9112,166.8479,164.1385,166.0849,18107.0
2023-04-10 10:00:00,169.92,171.62,169.92,171.14,9662.0,166.2023,167.8651,166.2023,167.3956,9662.0
2023-04-10 10:30:00,171.27,172.1,171.27,171.88,15988.0,167.5228,168.3346,167.5228,168.1194,15988.0
2023-04-10 11:00:00,171.88,172.9,171.86,172.9,25311.0,168.1194,169.1171,168.0999,169.1171,25311.0
2023-04-10 11:30:00,172.96,172.96,172.39,172.8,15969.0,169.1758,169.1758,168.6183,169.0193,15969.0
2023-04-10 12:00:00,172.77,172.82,172.21,172.35,13521.0,168.99,169.0389,168.4422,168.5791,13521.0
2023-04-10 12:30:00,172.37,172.79,172.27,172.69,12576.0,168.5987,169.0095,168.5009,168.9117,12576.0
2023-04-10 13:00:00,172.75,173.28,172.7,173.19,22047.0,168.9704,169.4888,168.9215,169.4008,22047.0
2023-04-10 13:30:00,173.23,173.23,172.8,173.09,13941.0,169.4399,169.4399,169.0193,169.303,13941.0
2023-04-10 14:00:00,173.03,173.49,172.99,173.33,11239.0,169.2443,169.6942,169.2051,169.5377,11239.0
2023-04-10 14:30:00,173.38,173.58,173.12,173.53,19824.0,169.5866,169.7822,169.3323,169.7333,19824.0
2023-04-10 15:00:00,173.62,173.69,173.31,173.44,22698.0,169.8214,169.8898,169.5181,169.6453,22698.0
2023-04-10 15:30:00,173.47,174.24,173.34,174.18,70198.0,169.6746,170.4278,169.5475,170.3691,70198.0
2023-04-11 09:30:00,174.89,176.1,174.89,175.56,22019.0,171.0636,172.2471,171.0636,171.7189,22019.0
2023-04-11 10:00:00,175.44,175.56,175.06,175.39,22918.0,171.6015,171.7189,171.2299,171.5526,22918.0
2023-04-11 10:30:00,175.45,175.45,174.68,175.16,14802.0,171.6113,171.6113,170.8582,171.3277,14802.0
2023-04-11 11:00:00,175.25,175.98,175.25,175.56,10903.0,171.4157,172.1297,171.4157,171.7189,10903.0
2023-04-11 11:30:00,175.58,175.98,175.49,175.89,15488.0,171.7385,172.1297,171.6504,172.0417,15488.0
2023-04-11 12:00:00,175.84,176.35,175.82,176.25,9919.0,171.9928,172.4916,171.9732,172.3938,9919.0
2023-04-11 12:30:00,176.48,176.48,175.97,176.26,9018.0,172.6188,172.6188,172.1199,172.4036,9018.0
2023-04-11 13:00:00,176.26,176.55,176.11,176.36,15324.0,172.4036,172.6873,172.2569,172.5014,15324.0
2023-04-11 13:30:00,176.38,176.53,175.85,176.13,13937.0,172.521,172.6677,172.0026,172.2764,13937.0
2023-04-11 14:00:00,176.16,176.47,175.97,176.47,11264.0,172.3058,172.609,172.1199,172.609,11264.0
2023-04-11 14:30:00,176.5,176.8,176.04,176.31,28275.0,172.6384,172.9318,172.1884,172.4525,28275.0
2023-04-11 15:00:00,176.33,176.55,176.07,176.45,22797.0,172.4721,172.6873,172.2178,172.5894,22797.0
2023-04-11 15:30:00,176.45,176.45,175.34,175.49,77115.0,172.5894,172.5894,171.5037,171.6504,77115.0
2023-04-12 09:30:00,176.34,176.65,175.13,175.57,14170.0,172.4819,172.7851,171.2983,171.7287,14170.0
2023-04-12 10:00:00,175.62,176.12,175.21,175.43,12437.0,171.7776,172.2667,171.3766,171.5918,12437.0
2023-04-12 10:30:00,175.36,175.58,174.73,175.37,13060.0,171.5233,171.7385,170.9071,171.5331,13060.0
2023-04-12 11:00:00,175.37,175.6,174.99,175.51,8920.0,171.5331,171.758,171.1614,171.67,8920.0
2023-04-12 11:30:00,175.59,175.68,175.1,175.55,7246.0,171.7483,171.8363,171.269,171.7091,7246.0
2023-04-12 12:00:00,175.74,175.8,175.23,175.36,6159.0,171.895,171.9537,171.3961,171.5233,6159.0
2023-04-12 12:30:00,175.37,175.62,175.31,175.45,5909.0,171.5331,171.7776,171.4744,171.6113,5909.0
2023-04-12 13:00:00,175.41,176.09,175.37,175.8,12147.0,171.5722,172.2373,171.5331,171.9537,12147.0
2023-04-12 13:30:00,175.7,175.9,175.54,175.78,4610.0,171.8559,172.0515,171.6994,171.9341,4610.0
2023-04-12 14:00:00,175.84,176.24,175.41,175.42,17130.0,171.9928,172.384,171.5722,171.582,17130.0
2023-04-12 14:30:00,175.34,175.51,175.13,175.38,7271.0,171.5037,171.67,171.2983,171.5429,7271.0
2023-04-12 15:00:00,175.33,175.42,174.94,175.2,29376.0,171.494,171.582,171.1125,171.3668,29376.0
2023-04-12 15:30:00,175.19,175.6,175.05,175.47,47665.0,171.357,171.758,171.2201,171.6309,47665.0
2023-04-13 09:30:00,175.73,176.17,173.51,173.51,29894.0,171.8852,172.3156,169.7138,169.7138,29894.0
2023-04-13 10:00:00,173.51,173.9,173.14,173.4,27569.0,169.7138,170.0952,169.3519,169.6062,27569.0
2023-04-13 10:30:00,173.61,173.72,172.8,173.58,13516.0,169.8116,169.9192,169.0193,169.7822,13516.0
2023-04-13 11:00:00,173.57,174.37,173.46,174.3,10678.0,169.7725,170.555,169.6649,170.4865,10678.0
2023-04-13 11:30:00,174.32,174.34,173.64,174.21,15782.0,170.506,170.5256,169.8409,170.3985,15782.0
2023-04-13 12:00:00,174.26,174.92,174.26,174.69,6635.0,170.4474,171.0929,170.4474,170.868,6635.0
2023-04-13 12:30:00,174.81,174.91,174.5,174.5,8270.0,170.9853,171.0831,170.6821,170.6821,8270.0
2023-04-13 13:00:00,174.47,175.31,174.37,175.11,13411.0,170.6528,171.4744,170.555,171.2788,13411.0
2023-04-13 13:30:00,175.12,175.82,175.12,175.67,6728.0,171.2885,171.9732,171.2885,171.8265,6728.0
2023-04-13 14:00:00,175.69,176.36,175.59,176.05,15046.0,171.8461,172.5014,171.7483,172.1982,15046.0
2023-04-13 14:30:00,175.99,176.34,175.34,175.53,11127.0,172.1395,172.4819,171.5037,171.6896,11127.0
2023-04-13 15:00:00,175.53,175.57,174.93,175.08,27349.0,171.6896,171.7287,171.1027,171.2494,27349.0
2023-04-13 15:30:00,175.09,175.2,174.32,174.63,93572.0,171.2592,171.3668,170.506,170.8093,93572.0
2023-04-14 09:30:00,173.96,176.52,173.96,176.38,18438.0,170.1539,172.6579,170.1539,172.521,18438.0
2023-04-14 10:00:00,176.3,177.74,176.0,177.03,43439.0,172.4427,173.8512,172.1493,173.1568,43439.0
2023-04-14 10:30:00,177.08,177.93,177.02,177.38,48569.0,173.2057,174.0371,173.147,173.4991,48569.0
2023-04-14 11:00:00,177.39,177.47,176.22,176.33,21373.0,173.5089,173.5871,172.3645,172.4721,21373.0
2023-04-14 11:30:00,176.33,176.82,175.99,176.81,14247.0,172.4721,172.9514,172.1395,172.9416,14247.0
2023-04-14 12:00:00,176.9,177.27,176.49,176.61,8792.0,173.0296,173.3915,172.6286,172.7459,8792.0
2023-04-14 12:30:00,176.47,176.47,175.8,175.93,7704.0,172.609,172.609,171.9537,172.0808,7704.0
2023-04-14 13:00:00,175.88,176.54,175.87,175.9,8740.0,172.0319,172.6775,172.0221,172.0515,8740.0
2023-04-14 13:30:00,175.69,176.13,175.69,175.96,11518.0,171.8461,172.2764,171.8461,172.1102,11518.0
2023-04-14 14:00:00,175.99,176.48,175.77,176.43,19576.0,172.1395,172.6188,171.9243,172.5699,19576.0
2023-04-14 14:30:00,176.65,176.73,176.35,176.51,9299.0,172.7851,172.8633,172.4916,172.6481,9299.0
2023-04-14 15:00:00,176.47,176.54,175.79,176.34,21747.0,172.609,172.6775,171.9439,172.4819,21747.0
2023-04-14 15:30:00,176.34,176.88,176.32,176.75,62923.0,172.4819,173.01,172.4623,172.8829,62923.0
2023-04-17 09:30:00,177.27,177.45,175.67,176.65,61288.0,173.3915,173.5676,171.8265,172.7851,61288.0
2023-04-17 10:00:00,176.66,176.7,175.1,175.8,47345.0,172.7949,172.834,171.269,171.9537,47345.0
2023-04-17 10:30:00,175.85,175.98,174.82,175.08,41131.0,172.0026,172.1297,170.9951,171.2494,41131.0
2023-04-17 11:00:00,175.21,175.74,174.87,175.71,33144.0,171.3766,171.895,171.044,171.8656,33144.0
2023-04-17 11:30:00,175.67,175.67,174.67,174.95,22317.0,171.8265,171.8265,170.8484,171.1223,22317.0
2023-04-17 12:00:00,175.07,175.71,174.95,174.95,36694.0,171.2396,171.8656,171.1223,171.1223,36694.0
2023-04-17 12:30:00,175.11,175.47,174.91,175.37,15759.0,171.2788,171.6309,171.0831,171.5331,15759.0
2023-04-17 13:00:00,175.38,175.49,174.68,174.75,36033.0,171.5429,171.6504,170.8582,170.9266,36033.0
2023-04-17 13:30:00,174.81,174.89,174.22,174.23,22687.0,170.9853,171.0636,170.4082,170.418,22687.0
2023-04-17 14:00:00,174.22,175.32,174.15,175.11,30662.0,170.4082,171.4842,170.3398,171.2788,30662.0
2023-04-17 14:30:00,175.16,175.96,175.09,175.89,30743.0,171.3277,172.1102,171.2592,172.0417,30743.0
2023-04-17 15:00:00,175.93,176.99,175.85,176.94,44824.0,172.0808,173.1176,172.0026,173.0687,44824.0
2023-04-17 15:30:00,176.94,177.0,175.78,176.61,236482.0,173.0687,173.1274,171.9341,172.7459,236482.0
2023-04-18 09:30:00,175.26,180.05,174.01,175.57,301064.0,171.4255,176.1107,170.2028,171.7287,301064.0
2023-04-18 10:00:00,175.54,178.0,175.39,177.06,129204.0,171.6994,174.1055,171.5526,173.1861,129204.0
2023-04-18 10:30:00,177.14,177.88,176.56,176.68,66300.0,173.2643,173.9882,172.697,172.8144,66300.0
2023-04-18 11:00:00,176.82,177.11,176.23,176.34,36544.0,172.9514,173.235,172.3743,172.4819,36544.0
2023-04-18 11:30:00,176.48,176.64,175.97,176.0,39426.0,172.6188,172.7753,172.1199,172.1493,39426.0
2023-04-18 12:00:00,176.1,176.65,176.1,176.4,27745.0,172.2471,172.7851,172.2471,172.5405,27745.0
2023-04-18 12:30:00,176.47,176.7,176.17,176.31,40044.0,172.609,172.834,172.3156,172.4525,40044.0
2023-04-18 13:00:00,176.28,177.16,175.74,176.94,36573.0,172.4232,173.2839,171.895,173.0687,36573.0
2023-04-18 13:30:00,176.93,177.2,176.13,176.3,29018.0,173.0589,173.323,172.2764,172.4427,29018.0
2023-04-18 14:00:00,176.19,176.6,176.14,176.39,34971.0,172.3351,172.7362,172.2862,172.5308,34971.0
2023-04-18 14:30:00,176.37,176.51,174.45,174.87,82399.0,172.5112,172.6481,170.6332,171.044,82399.0
2023-04-18 15:00:00,174.93,175.54,174.55,175.4,96479.0,171.1027,171.6994,170.731,171.5624,96479.0
2023-04-18 15:30:00,175.37,175.46,174.09,174.93,284764.0,171.5331,171.6211,170.2811,171.1027,284764.0
2023-04-19 09:30:00,174.39,175.59,174.17,174.18,25152.0,170.5745,171.7483,170.3593,170.3691,25152.0
2023-04-19 10:00:00,174.18,174.54,173.55,174.2,41657.0,170.3691,170.7212,169.7529,170.3887,41657.0
2023-04-19 10:30:00,174.14,175.71,174.07,175.4,29246.0,170.33,171.8656,170.2615,171.5624,29246.0
2023-04-19 11:00:00,175.42,175.42,174.45,174.47,14046.0,171.582,171.582,170.6332,170.6528,14046.0
2023-04-19 11:30:00,174.46,175.48,174.3,175.34,41725.0,170.643,171.6407,170.4865,171.5037,41725.0
2023-04-19 12:00:00,175.37,176.18,175.23,176.15,16955.0,171.5331,172.3254,171.3961,172.296,16955.0
2023-04-19 12:30:00,176.24,177.08,176.1,177.08,18236.0,172.384,173.2057,172.2471,173.2057,18236.0
2023-04-19 13:00:00,177.12,177.7,177.05,177.7,20830.0,173.2448,173.8121,173.1763,173.8121,20830.0
2023-04-19 13:30:00,177.75,177.91,177.31,177.84,16643.0,173.861,174.0175,173.4306,173.949,16643.0
2023-04-19 14:00:00,177.76,178.13,177.62,178.1,16405.0,173.8708,174.2327,173.7338,174.2033,16405.0
2023-04-19 14:30:00,178.16,178.53,178.08,178.39,28782.0,174.262,174.6239,174.1838,174.487,28782.0
2023-04-19 15:00:00,178.41,178.79,178.26,178.52,46588.0,174.5066,174.8782,174.3598,174.6142,46588.0
2023-04-19 15:30:00,178.52,178.81,178.04,178.42,173803.0,174.6142,174.8978,174.1447,174.5163,173803.0
2023-04-20 09:30:00,177.05,181.68,177.05,181.23,53850.0,173.1763,177.705,173.1763,177.2649,53850.0
2023-04-20 10:00:00,181.23,183.09,180.87,183.02,120809.0,177.2649,179.0842,176.9127,179.0157,120809.0
2023-04-20 10:30:00,182.97,183.35,182.05,182.25,66102.0,178.9668,179.3385,178.0669,178.2625,66102.0
2023-04-20 11:00:00,182.29,182.55,182.14,182.41,27987.0,178.3017,178.556,178.155,178.419,27987.0
2023-04-20 11:30:00,182.41,183.13,182.19,182.45,27377.0,178.419,179.1233,178.2039,178.4582,27377.0
2023-04-20 12:00:00,182.28,182.47,182.09,182.18,28109.0,178.2919,178.4777,178.106,178.1941,28109.0
2023-04-20 12:30:00,182.17,182.4,181.53,181.76,16024.0,178.1843,178.4093,177.5583,177.7833,16024.0
2023-04-20 13:00:00,181.68,182.17,181.43,181.47,21318.0,177.705,178.1843,177.4605,177.4996,21318.0
2023-04-20 13:30:00,181.54,181.59,181.08,181.48,14733.0,177.5681,177.617,177.1181,177.5094,14733.0
2023-04-20 14:00:00,181.49,181.9,181.33,181.81,23656.0,177.5192,177.9202,177.3627,177.8322,23656.0
2023-04-20 14:30:00,181.87,181.87,181.2,181.72,29871.0,177.8909,177.8909,177.2355,177.7441,29871.0
2023-04-20 15:00:00,181.7,181.77,180.48,180.52,60199.0,177.7246,177.793,176.5313,176.5704,60199.0
2023-04-20 15:30:00,180.52,180.93,180.22,180.65,181671.0,176.5704,176.9714,176.277,176.6976,181671.0
2023-04-21 09:30:00,180.97,181.84,180.58,180.97,50881.0,177.0106,177.8615,176.6291,177.0106,50881.0
2023-04-21 10:00:00,181.06,181.39,180.46,180.82,49443.0,177.0986,177.4214,176.5117,176.8638,49443.0
2023-04-21 10:30:00,180.95,181.07,179.15,179.55,43592.0,176.991,177.1084,175.2304,175.6216,43592.0
2023-04-21 11:00:00,179.48,179.48,177.99,178.08,29601.0,175.5532,175.5532,174.0958,174.1838,29601.0
2023-04-21 11:30:00,178.12,178.2,175.8,175.8,61139.0,174.2229,174.3012,171.9537,171.9537,61139.0
2023-04-21 12:00:00,175.92,176.63,175.01,175.09,69123.0,172.071,172.7655,171.181,171.2592,69123.0
2023-04-21 12:30:00,175.1,175.15,173.78,174.62,81337.0,171.269,171.3179,169.9779,170.7995,81337.0
2023-04-21 13:00:00,174.59,176.37,174.44,176.02,69796.0,170.7701,172.5112,170.6234,172.1689,69796.0
2023-04-21 13:30:00,176.05,176.49,175.9,176.49,20688.0,172.1982,172.6286,172.0515,172.6286,20688.0
2023-04-21 14:00:00,176.41,176.74,176.02,176.53,24806.0,172.5503,172.8731,172.1689,172.6677,24806.0
2023-04-21 14:30:00,176.5,176.52,175.82,176.45,32233.0,172.6384,172.6579,171.9732,172.5894,32233.0
2023-04-21 15:00:00,176.39,176.46,175.75,176.24,34049.0,172.5308,172.5992,171.9048,172.384,34049.0
2023-04-21 15:30:00,176.26,176.75,175.55,176.43,119617.0,172.4036,172.8829,171.7091,172.5699,119617.0
2023-04-24 09:30:00,176.89,178.07,176.72,177.8,20204.0,173.0198,174.174,172.8535,173.9099,20204.0
2023-04-24 10:00:00,177.71,178.16,177.53,177.57,16623.0,173.8219,174.262,173.6458,173.6849,16623.0
2023-04-24 10:30:00,177.63,177.86,176.55,177.03,33205.0,173.7436,173.9686,172.6873,173.1568,33205.0
2023-04-24 11:00:00,177.03,177.03,176.37,176.5,31792.0,173.1568,173.1568,172.5112,172.6384,31792.0
2023-04-24 11:30:00,176.63,176.99,176.21,176.21,14416.0,172.7655,173.1176,172.3547,172.3547,14416.0
2023-04-24 12:00:00,176.09,176.56,175.98,176.47,7826.0,172.2373,172.697,172.1297,172.609,7826.0
2023-04-24 12:30:00,176.55,176.56,176.2,176.46,4576.0,172.6873,172.697,172.3449,172.5992,4576.0
2023-04-24 13:00:00,176.42,177.0,176.36,177.0,13633.0,172.5601,173.1274,172.5014,173.1274,13633.0
2023-04-24 13:30:00,176.98,177.0,176.43,176.64,9475.0,173.1078,173.1274,172.5699,172.7753,9475.0
2023-04-24 14:00:00,176.63,176.92,176.46,176.8,12530.0,172.7655,173.0492,172.5992,172.9318,12530.0
2023-04-24 14:30:00,176.85,176.85,176.39,176.8,10731.0,172.9807,172.9807,172.5308,172.9318,10731.0
2023-04-24 15:00:00,176.78,176.85,176.36,176.37,11569.0,172.9122,172.9807,172.5014,172.5112,11569.0
2023-04-24 15:30:00,176.34,176.59,176.0,176.46,89375.0,172.4819,172.7264,172.1493,172.5992,89375.0
2023-04-25 09:30:00,174.3,174.6,170.46,171.84,71038.0,170.4865,170.7799,166.7305,168.0803,71038.0
2023-04-25 10:00:00,172.01,173.74,172.01,172.5,43859.0,168.2466,169.9387,168.2466,168.7259,43859.0
2023-04-25 10:30:00,172.69,173.54,172.46,173.46,12721.0,168.9117,169.7431,168.6867,169.6649,12721.0
2023-04-25 11:00:00,173.41,174.16,173.31,174.09,35010.0,169.616,170.3495,169.5181,170.2811,35010.0
2023-04-25 11:30:00,174.07,174.11,173.06,173.06,16734.0,170.2615,170.3006,169.2736,169.2736,16734.0
2023-04-25 12:00:00,173.16,173.29,172.69,172.96,15117.0,169.3714,169.4986,168.9117,169.1758,15117.0
2023-04-25 12:30:00,172.84,172.95,171.94,172.03,21165.0,169.0584,169.166,168.1781,168.2662,21165.0
2023-04-25 13:00:00,172.12,172.44,171.49,172.01,29706.0,168.3542,168.6672,167.738,168.2466,29706.0
2023-04-25 13:30:00,172.01,172.39,171.79,172.01,18457.0,168.2466,168.6183,168.0314,168.2466,18457.0
2023-04-25 14:00:00,171.99,172.57,171.97,172.56,15802.0,168.227,168.7943,168.2075,168.7846,15802.0
2023-04-25 14:30:00,172.57,172.7,172.02,172.31,14905.0,168.7943,168.9215,168.2564,168.54,14905.0
2023-04-25 15:00:00,172.35,172.81,172.27,172.69,20839.0,168.5791,169.0291,168.5009,168.9117,20839.0
2023-04-25 15:30:00,172.63,172.82,172.36,172.58,80445.0,168.853,169.0389,168.5889,168.8041,80445.0
2023-04-26 09:30:00,170.78,170.78,168.68,169.12,44001.0,167.0435,167.0435,164.9894,165.4198,44001.0
2023-04-26 10:00:00,168.76,169.99,167.78,168.28,52397.0,165.0677,166.2708,164.1091,164.5982,52397.0
2023-04-26 10:30:00,168.22,168.45,167.2,168.05,63785.0,164.5395,164.7645,163.5418,164.3732,63785.0
2023-04-26 11:00:00,168.22,168.3,167.02,167.5,24769.0,164.5395,164.6178,163.3658,163.8353,24769.0
2023-04-26 11:30:00,167.5,167.62,165.9,166.46,58999.0,163.8353,163.9526,162.2703,162.818,58999.0
2023-04-26 12:00:00,166.49,167.32,166.49,167.03,28910.0,162.8474,163.6592,162.8474,163.3755,28910.0
2023-04-26 12:30:00,166.85,167.14,166.72,166.76,16129.0,163.1995,163.4831,163.0723,163.1115,16129.0
2023-04-26 13:00:00,166.91,167.19,166.21,166.49,9912.0,163.2582,163.532,162.5735,162.8474,9912.0
2023-04-26 13:30:00,166.41,166.41,165.16,165.25,23303.0,162.7691,162.7691,161.5465,161.6345,23303.0
2023-04-26 14:00:00,165.25,165.32,164.76,165.24,28985.0,161.6345,161.703,161.1552,161.6247,28985.0
2023-04-26 14:30:00,165.28,165.42,164.39,164.95,64268.0,161.6638,161.8008,160.7933,161.3411,64268.0
2023-04-26 15:00:00,165.05,165.64,164.99,165.12,37584.0,161.4389,162.016,161.3802,161.5073,37584.0
2023-04-26 15:30:00,165.08,165.91,165.08,165.62,79260.0,161.4682,162.2801,161.4682,161.9964,79260.0
2023-04-27 09:30:00,166.79,167.25,165.77,167.21,38222.0,163.1408,163.5907,162.1431,163.5516,38222.0
2023-04-27 10:00:00,167.05,167.11,166.29,166.39,35188.0,163.3951,163.4538,162.6517,162.7495,35188.0
2023-04-27 10:30:00,166.43,166.77,165.98,166.56,12512.0,162.7887,163.1212,162.3485,162.9158,12512.0
2023-04-27 11:00:00,166.51,167.69,166.22,167.69,33511.0,162.8669,164.0211,162.5833,164.0211,33511.0
2023-04-27 11:30:00,167.71,168.63,167.61,168.58,11709.0,164.0407,164.9405,163.9429,164.8916,11709.0
2023-04-27 12:00:00,168.67,169.42,168.67,169.24,10042.0,164.9797,165.7133,164.9797,165.5372,10042.0
2023-04-27 12:30:00,169.38,170.07,169.3,169.68,8164.0,165.6741,166.349,165.5959,165.9676,8164.0
2023-04-27 13:00:00,169.78,170.02,169.52,169.58,8586.0,166.0654,166.3001,165.8111,165.8698,8586.0
2023-04-27 13:30:00,169.57,170.04,169.55,169.72,7601.0,165.86,166.3197,165.8404,166.0067,7601.0
2023-04-27 14:00:00,169.73,169.77,169.31,169.71,15986.0,166.0165,166.0556,165.6057,165.9969,15986.0
2023-04-27 14:30:00,169.82,170.59,169.66,170.59,12265.0,166.1045,166.8577,165.948,166.8577,12265.0
2023-04-27 15:00:00,170.68,170.79,169.87,169.87,27011.0,166.9457,167.0533,166.1534,166.1534,27011.0
2023-04-27 15:30:00,169.88,170.41,169.7,170.1,93371.0,166.1632,166.6816,165.9871,166.3784,93371.0
2023-04-28 09:30:00,169.94,172.94,169.54,172.49,41946.0,166.2219,169.1562,165.8306,168.7161,41946.0
2023-04-28 10:00:00,172.44,174.05,172.25,173.65,51406.0,168.6672,170.242,168.4813,169.8507,51406.0
2023-04-28 10:30:00,173.8,174.17,172.56,173.02,41429.0,169.9974,170.3593,168.7846,169.2345,41429.0
2023-04-28 11:00:00,173.02,175.3,172.76,174.88,44341.0,169.2345,171.4646,168.9802,171.0538,44341.0
2023-04-28 11:30:00,174.86,175.38,174.34,175.23,31311.0,171.0342,171.5429,170.5256,171.3961,31311.0
2023-04-28 12:00:00,175.22,175.33,174.74,175.25,14904.0,171.3864,171.494,170.9169,171.4157,14904.0
2023-04-28 12:30:00,175.24,175.79,175.24,175.68,24892.0,171.4059,171.9439,171.4059,171.8363,24892.0
2023-04-28 13:00:00,175.76,175.93,175.47,175.76,23644.0,171.9145,172.0808,171.6309,171.9145,23644.0
2023-04-28 13:30:00,175.8,175.92,175.06,175.5,24176.0,171.9537,172.071,171.2299,171.6602,24176.0
2023-04-28 14:00:00,175.49,175.88,175.15,175.6,22755.0,171.6504,172.0319,171.3179,171.758,22755.0
2023-04-28 14:30:00,175.68,175.68,174.83,175.2,36720.0,171.8363,171.8363,171.0049,171.3668,36720.0
2023-04-28 15:00:00,175.1,175.48,175.1,175.38,43726.0,171.269,171.6407,171.269,171.5429,43726.0
2023-04-28 15:30:00,175.38,175.5,174.64,175.27,107775.0,171.5429,171.6602,170.819,171.4353,107775.0
2023-05-01 09:30:00,175.26,176.79,175.0,175.84,9436.0,171.4255,172.922,171.1712,171.9928,9436.0
2023-05-01 10:00:00,175.77,176.5,175.55,176.18,11906.0,171.9243,172.6384,171.7091,172.3254,11906.0
2023-05-01 10:30:00,176.37,176.4,175.6,176.22,13617.0,172.5112,172.5405,171.758,172.3645,13617.0
2023-05-01 11:00:00,176.29,176.32,175.57,175.98,10376.0,172.4329,172.4623,171.7287,172.1297,10376.0
2023-05-01 11:30:00,175.93,176.27,175.51,175.99,20332.0,172.0808,172.4134,171.67,172.1395,20332.0
2023-05-01 12:00:00,176.09,176.58,176.09,176.4,8684.0,172.2373,172.7166,172.2373,172.5405,8684.0
2023-05-01 12:30:00,176.39,176.64,176.28,176.31,9770.0,172.5308,172.7753,172.4232,172.4525,9770.0
2023-05-01 13:00:00,176.3,176.39,175.97,175.97,4935.0,172.4427,172.5308,172.1199,172.1199,4935.0
2023-05-01 13:30:00,175.99,176.01,175.48,175.95,12750.0,172.1395,172.1591,171.6407,172.1004,12750.0
2023-05-01 14:00:00,175.99,176.09,175.74,175.97,6471.0,172.1395,172.2373,171.895,172.1199,6471.0
2023-05-01 14:30:00,176.05,176.3,175.73,176.06,7920.0,172.1982,172.4427,171.8852,172.208,7920.0
2023-05-01 15:00:00,176.16,176.21,175.86,176.13,11130.0,172.3058,172.3547,172.0124,172.2764,11130.0
2023-05-01 15:30:00,176.21,176.76,176.01,176.36,76033.0,172.3547,172.8927,172.1591,172.5014,76033.0
2023-05-02 09:30:00,175.98,175.98,173.07,174.15,23659.0,172.1297,172.1297,169.2834,170.3398,23659.0
2023-05-02 10:00:00,173.72,174.0,172.3,172.89,15475.0,169.9192,170.193,168.5302,169.1073,15475.0
2023-05-02 10:30:00,172.92,173.25,172.51,172.56,17039.0,169.1367,169.4595,168.7356,168.7846,17039.0
2023-05-02 11:00:00,172.51,172.6,172.1,172.46,11624.0,168.7356,168.8237,168.3346,168.6867,11624.0
2023-05-02 11:30:00,172.41,173.9,172.3,173.35,13106.0,168.6378,170.0952,168.5302,169.5573,13106.0
2023-05-02 12:00:00,173.46,173.59,172.79,173.12,9648.0,169.6649,169.792,169.0095,169.3323,9648.0
2023-05-02 12:30:00,173.41,173.66,173.14,173.53,10475.0,169.616,169.8605,169.3519,169.7333,10475.0
2023-05-02 13:00:00,173.7,174.13,173.66,173.96,19432.0,169.8996,170.3202,169.8605,170.1539,19432.0
2023-05-02 13:30:00,174.02,175.16,173.76,174.88,16382.0,170.2126,171.3277,169.9583,171.0538,16382.0
2023-05-02 14:00:00,174.9,174.91,174.32,174.46,9535.0,171.0734,171.0831,170.506,170.643,9535.0
2023-05-02 14:30:00,174.45,174.8,174.06,174.8,17670.0,170.6332,170.9755,170.2517,170.9755,17670.0
2023-05-02 15:00:00,174.91,175.52,174.66,175.46,15022.0,171.0831,171.6798,170.8386,171.6211,15022.0
2023-05-02 15:30:00,175.38,175.6,175.05,175.32,119249.0,171.5429,171.758,171.2201,171.4842,119249.0
2023-05-03 09:30:00,175.69,177.36,175.69,176.96,10071.0,171.8461,173.4795,171.8461,173.0883,10071.0
2023-05-03 10:00:00,177.07,178.77,176.97,178.4,26482.0,173.1959,174.8587,173.0981,174.4968,26482.0
2023-05-03 10:30:00,178.57,178.57,177.41,177.43,7916.0,174.6631,174.6631,173.5284,173.548,7916.0
2023-05-03 11:00:00,177.73,177.8,177.35,177.55,9690.0,173.8414,173.9099,173.4698,173.6654,9690.0
2023-05-03 11:30:00,177.61,178.16,177.61,178.0,23823.0,173.7241,174.262,173.7241,174.1055,23823.0
2023-05-03 12:00:00,178.0,178.09,177.47,177.71,10749.0,174.1055,174.1936,173.5871,173.8219,10749.0
2023-05-03 12:30:00,177.73,178.11,177.55,178.09,4960.0,173.8414,174.2131,173.6654,174.1936,4960.0
2023-05-03 13:00:00,178.19,178.26,177.64,177.84,4273.0,174.2914,174.3598,173.7534,173.949,4273.0
2023-05-03 13:30:00,177.85,177.85,176.6,176.76,9481.0,173.9588,173.9588,172.7362,172.8927,9481.0
2023-05-03 14:00:00,176.65,178.2,176.26,177.87,14130.0,172.7851,174.3012,172.4036,173.9784,14130.0
2023-05-03 14:30:00,177.86,178.34,177.04,177.99,18776.0,173.9686,174.4381,173.1665,174.0958,18776.0
2023-05-03 15:00:00,177.97,178.29,175.62,175.62,20527.0,174.0762,174.3892,171.7776,171.7776,20527.0
2023-05-03 15:30:00,175.47,175.77,174.39,174.94,77720.0,171.6309,171.9243,170.5745,171.1125,77720.0
2023-05-04 09:30:00,174.64,175.88,173.45,174.31,17445.0,170.819,172.0319,169.6551,170.4963,17445.0
2023-05-04 10:00:00,174.18,174.57,173.55,173.97,13936.0,170.3691,170.7506,169.7529,170.1637,13936.0
2023-05-04 10:30:00,174.0,174.94,173.84,174.46,25206.0,170.193,171.1125,170.0365,170.643,25206.0
2023-05-04 11:00:00,174.53,175.31,174.2,174.72,17546.0,170.7115,171.4744,170.3887,170.8973,17546.0
2023-05-04 11:30:00,174.74,174.74,174.01,174.19,18757.0,170.9169,170.9169,170.2028,170.3789,18757.0
2023-05-04 12:00:00,174.13,174.3,173.45,174.3,12097.0,170.3202,170.4865,169.6551,170.4865,12097.0
2023-05-04 12:30:00,174.37,174.82,174.0,174.8,7579.0,170.555,170.9951,170.193,170.9755,7579.0
2023-05-04 13:00:00,174.75,175.36,174.66,175.25,10135.0,170.9266,171.5233,170.8386,171.4157,10135.0
2023-05-04 13:30:00,175.25,175.53,174.99,175.41,14793.0,171.4157,171.6896,171.1614,171.5722,14793.0
2023-05-04 14:00:00,175.51,175.67,175.3,175.44,14840.0,171.67,171.8265,171.4646,171.6015,14840.0
2023-05-04 14:30:00,175.45,175.9,175.18,175.81,20550.0,171.6113,172.0515,171.3472,171.9634,20550.0
2023-05-04 15:00:00,175.88,176.23,175.32,175.46,33416.0,172.0319,172.3743,171.4842,171.6211,33416.0
2023-05-04 15:30:00,175.43,175.8,174.89,175.02,68018.0,171.5918,171.9537,171.0636,171.1907,68018.0
2023-05-05 09:30:00,175.33,178.12,174.85,177.76,28934.0,171.494,174.2229,171.0245,173.8708,28934.0
2023-05-05 10:00:00,177.84,178.0,176.18,176.55,12471.0,173.949,174.1055,172.3254,172.6873,12471.0
2023-05-05 10:30:00,176.56,177.35,176.52,177.21,9250.0,172.697,173.4698,172.6579,173.3328,9250.0
2023-05-05 11:00:00,177.33,177.53,176.62,177.09,9231.0,173.4502,173.6458,172.7557,173.2154,9231.0
2023-05-05 11:30:00,177.1,177.57,177.05,177.39,8843.0,173.2252,173.6849,173.1763,173.5089,8843.0
2023-05-05 12:00:00,177.5,177.91,177.34,177.81,5847.0,173.6165,174.0175,173.46,173.9197,5847.0
2023-05-05 12:30:00,177.94,178.34,177.85,178.3,12558.0,174.0468,174.4381,173.9588,174.399,12558.0
2023-05-05 13:00:00,178.3,179.01,178.28,178.96,16201.0,174.399,175.0934,174.3794,175.0445,16201.0
2023-05-05 13:30:00,179.11,179.22,178.6,178.62,14720.0,175.1912,175.2988,174.6924,174.712,14720.0
2023-05-05 14:00:00,178.67,178.93,178.25,178.52,10792.0,174.7609,175.0152,174.3501,174.6142,10792.0
2023-05-05 14:30:00,178.55,179.5,178.55,179.28,12875.0,174.6435,175.5727,174.6435,175.3575,12875.0
2023-05-05 15:00:00,179.31,179.58,179.14,179.55,17582.0,175.3869,175.651,175.2206,175.6216,17582.0
2023-05-05 15:30:00,179.57,179.7,178.95,179.11,84054.0,175.6412,175.7683,175.0347,175.1912,84054.0
2023-05-08 09:30:00,180.41,180.63,179.0,179.61,31669.0,176.4628,176.678,175.0837,175.6803,31669.0
2023-05-08 10:00:00,179.6,180.0,178.95,178.95,14541.0,175.6705,176.0618,175.0347,175.0347,14541.0
2023-05-08 10:30:00,179.04,179.28,178.41,178.61,8387.0,175.1228,175.3575,174.5066,174.7022,8387.0
2023-05-08 11:00:00,178.64,178.82,177.96,178.14,8574.0,174.7315,174.9076,174.0664,174.2425,8574.0
2023-05-08 11:30:00,178.25,178.81,178.05,178.46,10200.0,174.3501,174.8978,174.1544,174.5555,10200.0
2023-05-08 12:00:00,178.45,178.49,177.7,177.82,4814.0,174.5457,174.5848,173.8121,173.9295,4814.0
2023-05-08 12:30:00,177.9,178.13,177.57,177.67,5200.0,174.0077,174.2327,173.6849,173.7828,5200.0
2023-05-08 13:00:00,177.75,178.22,177.75,178.0,7742.0,173.861,174.3207,173.861,174.1055,7742.0
2023-05-08 13:30:00,177.99,178.66,177.99,178.59,10118.0,174.0958,174.7511,174.0958,174.6826,10118.0
2023-05-08 14:00:00,178.67,179.6,178.13,179.29,20169.0,174.7609,175.6705,174.2327,175.3673,20169.0
2023-05-08 14:30:00,179.26,179.45,178.92,178.98,12063.0,175.338,175.5238,175.0054,175.0641,12063.0
2023-05-08 15:00:00,178.93,178.93,178.43,178.66,17345.0,175.0152,175.0152,174.5261,174.7511,17345.0
2023-05-08 15:30:00,178.66,179.0,178.12,178.26,62850.0,174.7511,175.0837,174.2229,174.3598,62850.0
2023-05-09 09:30:00,177.67,177.67,175.45,176.01,18640.0,173.7828,173.7828,171.6113,172.1591,18640.0
2023-05-09 10:00:00,176.02,176.02,175.21,175.72,30279.0,172.1689,172.1689,171.3766,171.8754,30279.0
2023-05-09 10:30:00,175.78,176.9,175.5,176.46,16426.0,171.9341,173.0296,171.6602,172.5992,16426.0
2023-05-09 11:00:00,176.68,178.04,176.58,177.42,23504.0,172.8144,174.1447,172.7166,173.5382,23504.0
2023-05-09 11:30:00,177.47,177.64,176.87,176.91,8919.0,173.5871,173.7534,173.0003,173.0394,8919.0
2023-05-09 12:00:00,176.85,177.22,176.61,176.94,9675.0,172.9807,173.3426,172.7459,173.0687,9675.0
2023-05-09 12:30:00,177.04,177.23,176.6,177.19,21711.0,173.1665,173.3524,172.7362,173.3133,21711.0
2023-05-09 13:00:00,177.21,177.21,176.62,176.7,5661.0,173.3328,173.3328,172.7557,172.834,5661.0
2023-05-09 13:30:00,176.7,176.81,176.24,176.71,10260.0,172.834,172.9416,172.384,172.8438,10260.0
2023-05-09 14:00:00,176.82,176.99,176.57,176.7,12482.0,172.9514,173.1176,172.7068,172.834,12482.0
2023-05-09 14:30:00,176.67,176.99,176.52,176.65,9400.0,172.8046,173.1176,172.6579,172.7851,9400.0
2023-05-09 15:00:00,176.68,176.9,176.34,176.53,16023.0,172.8144,173.0296,172.4819,172.6677,16023.0
2023-05-09 15:30:00,176.49,176.87,175.9,175.91,73514.0,172.6286,173.0003,172.0515,172.0613,73514.0
2023-05-10 09:30:00,177.58,178.02,175.58,176.84,23108.0,173.6947,174.1251,171.7385,172.9709,23108.0
2023-05-10 10:00:00,176.86,177.34,176.01,176.51,12286.0,172.9905,173.46,172.1591,172.6481,12286.0
2023-05-10 10:30:00,176.68,177.33,175.98,177.16,39693.0,172.8144,173.4502,172.1297,173.2839,39693.0
2023-05-10 11:00:00,177.05,177.26,176.41,176.84,14580.0,173.1763,173.3817,172.5503,172.9709,14580.0
2023-05-10 11:30:00,176.78,177.31,176.77,177.08,6047.0,172.9122,173.4306,172.9024,173.2057,6047.0
2023-05-10 12:00:00,176.79,176.84,176.21,176.28,6124.0,172.922,172.9709,172.3547,172.4232,6124.0
2023-05-10 12:30:00,176.36,176.36,174.92,174.93,17043.0,172.5014,172.5014,171.0929,171.1027,17043.0
2023-05-10 13:00:00,175.0,175.08,174.16,174.34,9109.0,171.1712,171.2494,170.3495,170.5256,9109.0
2023-05-10 13:30:00,174.58,175.13,174.31,175.09,6541.0,170.7604,171.2983,170.4963,171.2592,6541.0
2023-05-10 14:00:00,175.19,175.42,174.99,175.27,8639.0,171.357,171.582,171.1614,171.4353,8639.0
2023-05-10 14:30:00,175.63,176.05,175.32,175.8,10524.0,171.7874,172.1982,171.4842,171.9537,10524.0
2023-05-10 15:00:00,175.81,176.42,175.64,176.24,19415.0,171.9634,172.5601,171.7972,172.384,19415.0
2023-05-10 15:30:00,176.19,176.71,175.92,176.6,75841.0,172.3351,172.8438,172.071,172.7362,75841.0
2023-05-11 09:30:00,177.64,178.36,175.75,176.72,49133.0,174.1672,174.8732,172.3142,173.2652,49133.0
2023-05-11 10:00:00,176.63,176.72,175.56,176.43,32687.0,173.177,173.2652,172.1279,172.9809,32687.0
2023-05-11 10:30:00,176.31,177.08,175.93,176.64,23726.0,172.8632,173.6182,172.4907,173.1868,23726.0
2023-05-11 11:00:00,176.55,176.73,175.85,176.17,13759.0,173.0986,173.275,172.4122,172.726,13759.0
2023-05-11 11:30:00,176.21,176.78,176.13,176.13,12318.0,172.7652,173.3241,172.6868,172.6868,12318.0
2023-05-11 12:00:00,176.27,176.45,175.6,176.15,8598.0,172.824,173.0005,172.1671,172.7064,8598.0
2023-05-11 12:30:00,176.27,176.58,176.11,176.53,5700.0,172.824,173.128,172.6672,173.0789,5700.0
2023-05-11 13:00:00,176.5,176.5,175.82,176.06,8676.0,173.0495,173.0495,172.3828,172.6181,8676.0
2023-05-11 13:30:00,176.0,176.47,175.69,176.34,14626.0,172.5593,173.0201,172.2554,172.8927,14626.0
2023-05-11 14:00:00,176.39,176.39,175.59,175.96,12593.0,172.9417,172.9417,172.1573,172.5201,12593.0
2023-05-11 14:30:00,175.88,176.28,175.81,176.17,16121.0,172.4417,172.8338,172.373,172.726,16121.0
2023-05-11 15:00:00,176.15,176.51,175.89,176.36,15175.0,172.7064,173.0593,172.4515,172.9123,15175.0
2023-05-11 15:30:00,176.41,176.64,176.21,176.37,59693.0,172.9613,173.1868,172.7652,172.9221,59693.0
2023-05-12 09:30:00,176.7,177.66,176.32,177.1,7931.0,173.2456,174.1869,172.8731,173.6378,7931.0
2023-05-12 10:00:00,177.4,177.76,176.58,177.64,8910.0,173.9319,174.2849,173.128,174.1672,8910.0
2023-05-12 10:30:00,177.53,177.53,176.49,176.84,15446.0,174.0594,174.0594,173.0397,173.3829,15446.0
2023-05-12 11:00:00,176.94,177.0,176.17,176.46,6705.0,173.4809,173.5398,172.726,173.0103,6705.0
2023-05-12 11:30:00,176.42,176.76,176.29,176.76,4585.0,172.9711,173.3045,172.8436,173.3045,4585.0
2023-05-12 12:00:00,176.73,176.74,175.52,175.56,15643.0,173.275,173.2848,172.0887,172.1279,15643.0
2023-05-12 12:30:00,175.66,176.01,175.43,175.55,19665.0,172.226,172.5691,172.0005,172.1181,19665.0
2023-05-12 13:00:00,175.5,176.55,175.39,176.29,16348.0,172.0691,173.0986,171.9612,172.8436,16348.0
2023-05-12 13:30:00,176.3,176.67,176.05,176.05,28952.0,172.8534,173.2162,172.6083,172.6083,28952.0
2023-05-12 14:00:00,175.93,176.12,175.12,175.34,8805.0,172.4907,172.677,171.6965,171.9122,8805.0
2023-05-12 14:30:00,175.27,175.37,174.76,175.15,10804.0,171.8436,171.9416,171.3436,171.7259,10804.0
2023-05-12 15:00:00,175.14,175.46,175.0,175.37,18669.0,171.7161,172.0299,171.5789,171.9416,18669.0
2023-05-12 15:30:00,175.44,176.19,175.44,176.01,98771.0,172.0103,172.7456,172.0103,172.5691,98771.0
2023-05-15 09:30:00,176.18,176.18,174.02,174.86,13372.0,172.7358,172.7358,170.618,171.4416,13372.0
2023-05-15 10:00:00,175.13,175.24,174.08,175.22,10251.0,171.7063,171.8142,170.6768,171.7946,10251.0
2023-05-15 10:30:00,175.43,175.89,175.43,175.43,11901.0,172.0005,172.4515,172.0005,172.0005,11901.0
2023-05-15 11:00:00,175.39,175.56,174.93,175.03,17930.0,171.9612,172.1279,171.5102,171.6083,17930.0
2023-05-15 11:30:00,174.88,175.01,174.46,174.77,13342.0,171.4612,171.5887,171.0494,171.3534,13342.0
2023-05-15 12:00:00,174.79,175.01,174.48,174.96,10310.0,171.373,171.5887,171.069,171.5396,10310.0
2023-05-15 12:30:00,175.01,175.6,174.73,175.49,12715.0,171.5887,172.1671,171.3141,172.0593,12715.0
2023-05-15 13:00:00,175.61,176.0,175.06,175.06,8610.0,172.1769,172.5593,171.6377,171.6377,8610.0
2023-05-15 13:30:00,175.06,175.06,174.4,174.91,9218.0,171.6377,171.6377,170.9906,171.4906,9218.0
2023-05-15 14:00:00,174.92,175.81,174.83,175.52,20581.0,171.5004,172.373,171.4122,172.0887,20581.0
2023-05-15 14:30:00,175.55,175.72,175.1,175.15,12838.0,172.1181,172.2848,171.6769,171.7259,12838.0
2023-05-15 15:00:00,175.24,175.39,175.13,175.28,20337.0,171.8142,171.9612,171.7063,171.8534,20337.0
2023-05-15 15:30:00,175.34,175.6,175.23,175.54,43910.0,171.9122,172.1671,171.8044,172.1083,43910.0
2023-05-16 09:30:00,174.63,175.39,171.43,172.7,46300.0,171.2161,171.9612,168.0787,169.3238,46300.0
2023-05-16 10:00:00,172.78,172.79,171.5,172.2,11362.0,169.4023,169.4121,168.1473,168.8336,11362.0
2023-05-16 10:30:00,172.33,172.64,171.62,171.62,14717.0,168.9611,169.265,168.2649,168.2649,14717.0
2023-05-16 11:00:00,171.74,172.12,171.16,171.67,31596.0,168.3826,168.7552,167.8139,168.314,31596.0
2023-05-16 11:30:00,171.77,172.11,171.32,171.82,15894.0,168.412,168.7454,167.9708,168.461,15894.0
2023-05-16 12:00:00,171.68,172.34,171.54,171.95,10905.0,168.3238,168.9709,168.1865,168.5885,10905.0
2023-05-16 12:30:00,172.02,172.13,171.76,171.94,7378.0,168.6571,168.765,168.4022,168.5787,7378.0
2023-05-16 13:00:00,171.88,171.88,171.36,171.37,11456.0,168.5199,168.5199,168.01,168.0198,11456.0
2023-05-16 13:30:00,171.27,171.81,171.17,171.74,14857.0,167.9218,168.4512,167.8237,168.3826,14857.0
2023-05-16 14:00:00,171.74,171.74,170.9,171.07,8890.0,168.3826,168.3826,167.559,167.7257,8890.0
2023-05-16 14:30:00,171.0,171.65,171.0,171.37,25931.0,167.6571,168.2943,167.6571,168.0198,25931.0
2023-05-16 15:00:00,171.53,171.69,171.1,171.49,31297.0,168.1767,168.3336,167.7551,168.1375,31297.0
2023-05-16 15:30:00,171.48,171.94,171.01,171.06,107908.0,168.1277,168.5787,167.6669,167.7159,107908.0
2023-05-17 09:30:00,171.98,172.01,170.83,170.97,23278.0,168.6179,168.6473,167.4904,167.6276,23278.0
2023-05-17 10:00:00,170.89,170.92,170.34,170.63,23671.0,167.5492,167.5786,167.01,167.2943,23671.0
2023-05-17 10:30:00,170.71,170.77,169.86,170.17,28857.0,167.3727,167.4316,166.5393,166.8433,28857.0
2023-05-17 11:00:00,170.15,170.66,169.83,170.46,21089.0,166.8237,167.3237,166.5099,167.1276,21089.0
2023-05-17 11:30:00,170.42,170.51,169.19,169.23,15365.0,167.0884,167.1766,165.8824,165.9217,15365.0
2023-05-17 12:00:00,169.39,170.85,169.39,170.78,30921.0,166.0785,167.51,166.0785,167.4414,30921.0
2023-05-17 12:30:00,170.79,171.95,170.74,171.87,19078.0,167.4512,168.5885,167.4021,168.51,19078.0
2023-05-17 13:00:00,171.79,172.52,171.79,172.22,11159.0,168.4316,169.1473,168.4316,168.8532,11159.0
2023-05-17 13:30:00,172.22,172.36,171.83,172.11,14986.0,168.8532,168.9905,168.4708,168.7454,14986.0
2023-05-17 14:00:00,172.07,172.46,171.67,172.27,34846.0,168.7061,169.0885,168.314,168.9022,34846.0
2023-05-17 14:30:00,172.3,172.49,172.02,172.24,17853.0,168.9316,169.1179,168.6571,168.8728,17853.0
2023-05-17 15:00:00,172.12,172.67,171.81,171.81,37059.0,168.7552,169.2944,168.4512,168.4512,37059.0
2023-05-17 15:30:00,171.85,172.46,171.57,172.08,90657.0,168.4904,169.0885,168.2159,168.7159,90657.0
2023-05-18 09:30:00,172.13,172.13,171.53,171.58,6755.0,168.765,168.765,168.1767,168.2257,6755.0
2023-05-18 10:00:00,171.58,173.17,171.57,173.17,12412.0,168.2257,169.7846,168.2159,169.7846,12412.0
2023-05-18 10:30:00,173.34,173.9,173.24,173.9,15801.0,169.9513,170.5004,169.8533,170.5004,15801.0
2023-05-18 11:00:00,173.92,174.45,170.86,171.62,94496.0,170.52,171.0396,167.5198,168.2649,94496.0
2023-05-18 11:30:00,171.67,171.76,168.64,169.24,140647.0,168.314,168.4022,165.3432,165.9315,140647.0
2023-05-18 12:00:00,169.24,170.38,168.0,169.55,63719.0,165.9315,167.0492,164.7157,166.2354,63719.0
2023-05-18 12:30:00,169.56,169.94,169.09,169.64,28481.0,166.2452,166.6178,165.7844,166.3236,28481.0
2023-05-18 13:00:00,170.0,170.5,169.69,169.9,18022.0,166.6766,167.1668,166.3727,166.5786,18022.0
2023-05-18 13:30:00,169.67,169.78,168.94,169.17,19073.0,166.3531,166.4609,165.6373,165.8628,19073.0
2023-05-18 14:00:00,169.08,169.18,168.66,169.01,18428.0,165.7746,165.8726,165.3628,165.706,18428.0
2023-05-18 14:30:00,168.98,169.73,168.98,169.26,15656.0,165.6765,166.4119,165.6765,165.9511,15656.0
2023-05-18 15:00:00,169.26,169.8,169.06,169.75,21521.0,165.9511,166.4805,165.755,166.4315,21521.0
2023-05-18 15:30:00,169.81,171.03,169.6,170.71,109402.0,166.4903,167.6865,166.2844,167.3727,109402.0
2023-05-19 09:30:00,171.28,171.28,169.02,169.57,22359.0,167.9316,167.9316,165.7158,166.255,22359.0
2023-05-19 10:00:00,169.53,169.53,168.12,168.53,18461.0,166.2158,166.2158,164.8334,165.2353,18461.0
2023-05-19 10:30:00,168.55,168.7,168.12,168.4,25739.0,165.255,165.402,164.8334,165.1079,25739.0
2023-05-19 11:00:00,168.4,168.79,167.97,168.1,21571.0,165.1079,165.4903,164.6863,164.8138,21571.0
2023-05-19 11:30:00,168.09,168.09,167.15,167.79,19478.0,164.8039,164.8039,163.8823,164.5098,19478.0
2023-05-19 12:00:00,167.77,168.67,167.68,168.42,19553.0,164.4902,165.3726,164.402,165.1275,19553.0
2023-05-19 12:30:00,168.16,168.63,167.95,168.42,11559.0,164.8726,165.3334,164.6667,165.1275,11559.0
2023-05-19 13:00:00,168.52,168.53,167.94,168.03,10788.0,165.2255,165.2353,164.6569,164.7451,10788.0
2023-05-19 13:30:00,168.06,168.37,167.65,167.65,8046.0,164.7745,165.0785,164.3725,164.3725,8046.0
2023-05-19 14:00:00,167.62,167.97,167.42,167.81,13074.0,164.3431,164.6863,164.147,164.5294,13074.0
2023-05-19 14:30:00,167.71,168.42,167.68,168.26,11460.0,164.4314,165.1275,164.402,164.9706,11460.0
2023-05-19 15:00:00,168.28,168.75,168.05,168.62,17606.0,164.9902,165.451,164.7647,165.3236,17606.0
2023-05-19 15:30:00,168.63,168.7,168.2,168.36,60360.0,165.3334,165.402,164.9118,165.0687,60360.0
2023-05-22 09:30:00,169.94,170.49,167.99,168.08,18218.0,166.6178,167.157,164.7059,164.7941,18218.0
2023-05-22 10:00:00,167.83,168.44,166.88,168.12,38914.0,164.549,165.1471,163.6176,164.8334,38914.0
2023-05-22 10:30:00,168.11,168.52,166.12,166.57,20989.0,164.8236,165.2255,162.8725,163.3137,20989.0
2023-05-22 11:00:00,166.84,168.69,166.66,168.64,37369.0,163.5784,165.3922,163.4019,165.3432,37369.0
2023-05-22 11:30:00,168.69,169.31,168.58,169.25,18846.0,165.3922,166.0001,165.2844,165.9413,18846.0
2023-05-22 12:00:00,169.39,169.86,169.14,169.74,13182.0,166.0785,166.5393,165.8334,166.4217,13182.0
2023-05-22 12:30:00,169.84,170.27,169.63,170.08,12783.0,166.5197,166.9413,166.3138,166.755,12783.0
2023-05-22 13:00:00,170.21,170.27,169.63,169.9,10946.0,166.8825,166.9413,166.3138,166.5786,10946.0
2023-05-22 13:30:00,170.01,170.39,169.57,169.57,16569.0,166.6864,167.059,166.255,166.255,16569.0
2023-05-22 14:00:00,169.52,169.9,169.27,169.62,12047.0,166.206,166.5786,165.9609,166.304,12047.0
2023-05-22 14:30:00,169.66,169.86,169.48,169.62,15420.0,166.3433,166.5393,166.1668,166.304,15420.0
2023-05-22 15:00:00,169.78,169.82,168.9,169.27,27623.0,166.4609,166.5001,165.5981,165.9609,27623.0
2023-05-22 15:30:00,169.14,169.24,168.62,168.83,94587.0,165.8334,165.9315,165.3236,165.5295,94587.0
2023-05-23 09:30:00,168.71,169.56,168.47,169.28,20122.0,165.4118,166.2452,165.1765,165.9707,20122.0
2023-05-23 10:00:00,169.25,169.52,168.96,169.43,6723.0,165.9413,166.206,165.6569,166.1177,6723.0
2023-05-23 10:30:00,169.45,169.7,169.03,169.26,9489.0,166.1374,166.3825,165.7256,165.9511,9489.0
2023-05-23 11:00:00,169.26,170.64,169.26,170.62,17453.0,165.9511,167.3041,165.9511,167.2845,17453.0
2023-05-23 11:30:00,170.61,171.62,170.56,171.53,33221.0,167.2747,168.2649,167.2257,168.1767,33221.0
2023-05-23 12:00:00,171.62,173.09,171.59,173.09,39804.0,168.2649,169.7062,168.2355,169.7062,39804.0
2023-05-23 12:30:00,173.06,173.13,171.86,172.53,19278.0,169.6768,169.7454,168.5002,169.1571,19278.0
2023-05-23 13:00:00,172.54,172.8,172.18,172.51,14000.0,169.167,169.4219,168.814,169.1375,14000.0
2023-05-23 13:30:00,172.54,172.61,172.0,172.31,16438.0,169.167,169.2356,168.6375,168.9414,16438.0
2023-05-23 14:00:00,172.38,172.62,171.28,171.38,17187.0,169.0101,169.2454,167.9316,168.0296,17187.0
2023-05-23 14:30:00,171.34,173.19,171.33,172.78,38710.0,167.9904,169.8042,167.9806,169.4023,38710.0
2023-05-23 15:00:00,172.74,172.92,171.76,172.17,29665.0,169.363,169.5395,168.4022,168.8042,29665.0
2023-05-23 15:30:00,172.28,172.58,171.38,171.55,77949.0,168.912,169.2062,168.0296,168.1963,77949.0
2023-05-24 09:30:00,170.25,170.25,167.65,167.81,24641.0,166.9217,166.9217,164.3725,164.5294,24641.0
2023-05-24 10:00:00,167.36,168.14,167.27,167.96,14032.0,164.0882,164.853,164.0,164.6765,14032.0
2023-05-24 10:30:00,167.93,169.33,167.82,168.83,34000.0,164.6471,166.0197,164.5392,165.5295,34000.0
2023-05-24 11:00:00,168.84,169.63,168.5,169.41,21782.0,165.5393,166.3138,165.2059,166.0981,21782.0
2023-05-24 11:30:00,169.46,169.56,168.84,168.89,16762.0,166.1472,166.2452,165.5393,165.5883,16762.0
2023-05-24 12:00:00,168.99,169.12,167.85,168.05,7913.0,165.6864,165.8138,164.5686,164.7647,7913.0
2023-05-24 12:30:00,168.13,168.24,167.62,167.85,9800.0,164.8432,164.951,164.3431,164.5686,9800.0
2023-05-24 13:00:00,167.82,167.82,167.13,167.41,16416.0,164.5392,164.5392,163.8627,164.1372,16416.0
2023-05-24 13:30:00,167.29,168.0,167.29,167.83,20123.0,164.0196,164.7157,164.0196,164.549,20123.0
2023-05-24 14:00:00,167.91,168.01,167.16,167.63,10827.0,164.6275,164.7255,163.8921,164.3529,10827.0
2023-05-24 14:30:00,167.61,168.63,167.57,168.18,14488.0,164.3333,165.3334,164.2941,164.8922,14488.0
2023-05-24 15:00:00,168.25,169.43,168.09,169.28,33069.0,164.9608,166.1177,164.8039,165.9707,33069.0
2023-05-24 15:30:00,169.31,169.33,168.11,168.24,133943.0,166.0001,166.0197,164.8236,164.951,133943.0
2023-05-25 09:30:00,168.0,169.08,167.6,168.87,6729.0,164.7157,165.7746,164.3235,165.5687,6729.0
2023-05-25 10:00:00,168.66,169.39,168.04,168.68,16162.0,165.3628,166.0785,164.7549,165.3824,16162.0
2023-05-25 10:30:00,168.55,168.92,168.29,168.42,4925.0,165.255,165.6177,165.0,165.1275,4925.0
2023-05-25 11:00:00,168.66,169.3,168.56,168.64,10152.0,165.3628,165.9903,165.2648,165.3432,10152.0
2023-05-25 11:30:00,168.56,169.07,168.32,169.0,10274.0,165.2648,165.7648,165.0294,165.6962,10274.0
2023-05-25 12:00:00,169.06,169.82,169.02,169.59,9581.0,165.755,166.5001,165.7158,166.2746,9581.0
2023-05-25 12:30:00,169.68,169.97,169.42,169.42,7007.0,166.3629,166.6472,166.1079,166.1079,7007.0
2023-05-25 13:00:00,169.4,170.11,169.26,170.1,5362.0,166.0883,166.7845,165.9511,166.7747,5362.0
2023-05-25 13:30:00,170.13,170.29,169.37,169.57,8149.0,166.8041,166.9609,166.0589,166.255,8149.0
2023-05-25 14:00:00,169.61,170.55,169.6,170.48,9193.0,166.2942,167.2159,166.2844,167.1472,9193.0
2023-05-25 14:30:00,170.34,170.41,169.78,170.41,11583.0,167.01,167.0786,166.4609,167.0786,11583.0
2023-05-25 15:00:00,170.31,170.61,170.17,170.55,12464.0,166.9805,167.2747,166.8433,167.2159,12464.0
2023-05-25 15:30:00,170.5,171.48,170.39,170.92,93734.0,167.1668,168.1277,167.059,167.5786,93734.0
2023-05-26 09:30:00,171.0,171.61,169.2,170.18,13787.0,167.6571,168.2551,165.8922,166.8531,13787.0
2023-05-26 10:00:00,170.31,171.64,170.11,171.48,26573.0,166.9805,168.2845,166.7845,168.1277,26573.0
2023-05-26 10:30:00,171.62,171.74,171.05,171.11,31478.0,168.2649,168.3826,167.7061,167.7649,31478.0
2023-05-26 11:00:00,170.91,171.23,169.94,170.21,21945.0,167.5688,167.8826,166.6178,166.8825,21945.0
2023-05-26 11:30:00,170.24,170.56,170.04,170.28,9069.0,166.9119,167.2257,166.7158,166.9511,9069.0
2023-05-26 12:00:00,170.32,171.07,170.32,170.99,9550.0,166.9904,167.7257,166.9904,167.6473,9550.0
2023-05-26 12:30:00,170.82,171.02,170.47,170.56,7584.0,167.4806,167.6767,167.1374,167.2257,7584.0
2023-05-26 13:00:00,170.68,170.77,169.78,170.05,22624.0,167.3433,167.4316,166.4609,166.7256,22624.0
2023-05-26 13:30:00,170.05,170.33,169.45,169.87,17786.0,166.7256,167.0002,166.1374,166.5491,17786.0
2023-05-26 14:00:00,169.93,170.11,169.7,169.99,11123.0,166.608,166.7845,166.3825,166.6668,11123.0
2023-05-26 14:30:00,169.9,170.64,169.86,170.49,15035.0,166.5786,167.3041,166.5393,167.157,15035.0
2023-05-26 15:00:00,170.57,170.77,170.07,170.2,11960.0,167.2355,167.4316,166.7452,166.8727,11960.0
2023-05-26 15:30:00,170.22,170.5,169.99,170.23,51241.0,166.8923,167.1668,166.6668,166.9021,51241.0
2023-05-30 09:30:00,170.46,170.95,168.51,170.07,12342.0,167.1276,167.608,165.2157,166.7452,12342.0
2023-05-30 10:00:00,169.73,170.71,169.64,170.0,10064.0,166.4119,167.3727,166.3236,166.6766,10064.0
2023-05-30 10:30:00,170.0,170.53,169.72,169.97,7896.0,166.6766,167.1962,166.4021,166.6472,7896.0
2023-05-30 11:00:00,169.9,170.62,169.87,170.09,19453.0,166.5786,167.2845,166.5491,166.7648,19453.0
2023-05-30 11:30:00,170.13,170.7,170.11,170.63,5549.0,166.8041,167.3629,166.7845,167.2943,5549.0
2023-05-30 12:00:00,170.55,171.0,170.55,171.0,5498.0,167.2159,167.6571,167.2159,167.6571,5498.0
2023-05-30 12:30:00,170.97,171.03,170.41,170.9,5392.0,167.6276,167.6865,167.0786,167.559,5392.0
2023-05-30 13:00:00,170.88,171.02,170.56,170.64,4809.0,167.5394,167.6767,167.2257,167.3041,4809.0
2023-05-30 13:30:00,170.62,171.46,170.62,171.28,4570.0,167.2845,168.1081,167.2845,167.9316,4570.0
2023-05-30 14:00:00,171.3,171.65,170.98,171.61,13503.0,167.9512,168.2943,167.6374,168.2551,13503.0
2023-05-30 14:30:00,171.5,172.31,171.5,171.6,11199.0,168.1473,168.9414,168.1473,168.2453,11199.0
2023-05-30 15:00:00,171.37,171.79,171.3,171.34,7945.0,168.0198,168.4316,167.9512,167.9904,7945.0
2023-05-30 15:30:00,171.42,171.92,170.85,171.3,69444.0,168.0688,168.5591,167.51,167.9512,69444.0
2023-05-31 09:30:00,170.18,171.08,166.72,167.29,33532.0,166.8531,167.7355,163.4607,164.0196,33532.0
2023-05-31 10:00:00,167.0,167.2,166.26,166.91,21687.0,163.7353,163.9313,163.0097,163.647,21687.0
2023-05-31 10:30:00,166.91,167.4,166.52,166.88,19612.0,163.647,164.1274,163.2646,163.6176,19612.0
2023-05-31 11:00:00,166.81,166.86,165.33,165.65,16593.0,163.549,163.598,162.0979,162.4116,16593.0
2023-05-31 11:30:00,165.65,165.87,165.35,165.56,11960.0,162.4116,162.6273,162.1175,162.3234,11960.0
2023-05-31 12:00:00,165.5,166.59,165.39,166.39,25278.0,162.2646,163.3333,162.1567,163.1372,25278.0
2023-05-31 12:30:00,166.22,166.7,165.98,166.26,15694.0,162.9705,163.4411,162.7352,163.0097,15694.0
2023-05-31 13:00:00,166.24,166.41,166.19,166.25,7449.0,162.9901,163.1568,162.9411,162.9999,7449.0
2023-05-31 13:30:00,166.25,166.68,166.07,166.08,11296.0,162.9999,163.4215,162.8234,162.8332,11296.0
2023-05-31 14:00:00,166.18,166.47,165.98,166.25,14898.0,162.9313,163.2156,162.7352,162.9999,14898.0
2023-05-31 14:30:00,166.33,167.03,166.33,166.57,35873.0,163.0784,163.7647,163.0784,163.3137,35873.0
2023-05-31 15:00:00,166.59,167.21,166.31,167.09,52559.0,163.3333,163.9411,163.0587,163.8235,52559.0
2023-05-31 15:30:00,167.0,167.5,166.33,167.0,96915.0,163.7353,164.2255,163.0784,163.7353,96915.0
2023-06-01 09:30:00,168.03,168.64,166.72,167.13,14841.0,164.7451,165.3432,163.4607,163.8627,14841.0
2023-06-01 10:00:00,166.93,168.04,166.92,168.04,11600.0,163.6666,164.7549,163.6568,164.7549,11600.0
2023-06-01 10:30:00,167.93,168.74,167.92,168.71,9524.0,164.6471,165.4412,164.6373,165.4118,9524.0
2023-06-01 11:00:00,168.55,168.99,167.92,168.99,5873.0,165.255,165.6864,164.6373,165.6864,5873.0
2023-06-01 11:30:00,168.99,169.15,168.58,168.58,6212.0,165.6864,165.8432,165.2844,165.2844,6212.0
2023-06-01 12:00:00,168.59,168.62,168.15,168.62,2808.0,165.2942,165.3236,164.8628,165.3236,2808.0
2023-06-01 12:30:00,168.84,169.08,168.7,168.8,3578.0,165.5393,165.7746,165.402,165.5001,3578.0
2023-06-01 13:00:00,168.76,169.12,168.64,168.8,4012.0,165.4608,165.8138,165.3432,165.5001,4012.0
2023-06-01 13:30:00,168.8,168.89,168.34,168.75,4611.0,165.5001,165.5883,165.0491,165.451,4611.0
2023-06-01 14:00:00,168.75,168.98,168.71,168.98,3022.0,165.451,165.6765,165.4118,165.6765,3022.0
2023-06-01 14:30:00,168.97,169.12,168.46,168.73,14825.0,165.6667,165.8138,165.1667,165.4314,14825.0
2023-06-01 15:00:00,168.72,169.33,168.67,168.94,10423.0,165.4216,166.0197,165.3726,165.6373,10423.0
2023-06-01 15:30:00,169.03,169.55,168.69,169.34,42016.0,165.7256,166.2354,165.3922,166.0295,42016.0
2023-06-02 09:30:00,170.36,171.88,170.1,170.11,12207.0,167.0296,168.5199,166.7747,166.7845,12207.0
2023-06-02 10:00:00,169.79,171.26,169.59,171.25,12154.0,166.4707,167.912,166.2746,167.9022,12154.0
2023-06-02 10:30:00,171.13,172.76,170.72,171.87,42296.0,167.7845,169.3826,167.3825,168.51,42296.0
2023-06-02 11:00:00,172.09,172.86,171.3,171.52,15733.0,168.7257,169.4807,167.9512,168.1669,15733.0
2023-06-02 11:30:00,171.5,172.0,171.34,171.72,12358.0,168.1473,168.6375,167.9904,168.363,12358.0
2023-06-02 12:00:00,171.98,172.9,171.95,172.87,8718.0,168.6179,169.5199,168.5885,169.4905,8718.0
2023-06-02 12:30:00,172.72,172.8,172.35,172.75,6659.0,169.3434,169.4219,168.9807,169.3728,6659.0
2023-06-02 13:00:00,172.82,173.8,172.78,173.61,11846.0,169.4415,170.4023,169.4023,170.216,11846.0
2023-06-02 13:30:00,173.82,173.85,173.12,173.46,9082.0,170.4219,170.4513,169.7356,170.069,9082.0
2023-06-02 14:00:00,173.51,173.52,172.66,172.66,10425.0,170.118,170.1278,169.2846,169.2846,10425.0
2023-06-02 14:30:00,172.83,172.91,172.07,172.35,20041.0,169.4513,169.5297,168.7061,168.9807,20041.0
2023-06-02 15:00:00,172.52,172.99,172.35,172.92,21873.0,169.1473,169.6082,168.9807,169.5395,21873.0
2023-06-02 15:30:00,172.93,173.23,172.48,172.54,64030.0,169.5493,169.8435,169.1081,169.167,64030.0
2023-06-05 09:30:00,172.69,172.71,170.77,171.52,35429.0,169.314,169.3336,167.4316,168.1669,35429.0
2023-06-05 10:00:00,171.65,171.91,169.72,169.72,29012.0,168.2943,168.5493,166.4021,166.4021,29012.0
2023-06-05 10:30:00,169.72,170.08,169.06,169.47,31298.0,166.4021,166.755,165.755,166.157,31298.0
2023-06-05 11:00:00,169.58,170.16,169.05,169.23,10256.0,166.2648,166.8335,165.7452,165.9217,10256.0
2023-06-05 11:30:00,169.34,169.57,168.9,169.47,5262.0,166.0295,166.255,165.5981,166.157,5262.0
2023-06-05 12:00:00,169.5,169.58,168.78,168.78,7109.0,166.1864,166.2648,165.4805,165.4805,7109.0
2023-06-05 12:30:00,168.77,168.88,168.31,168.73,11404.0,165.4707,165.5785,165.0196,165.4314,11404.0
2023-06-05 13:00:00,168.93,169.14,168.16,168.3,24139.0,165.6275,165.8334,164.8726,165.0098,24139.0
2023-06-05 13:30:00,168.5,168.82,167.93,168.82,11105.0,165.2059,165.5197,164.6471,165.5197,11105.0
2023-06-05 14:00:00,169.2,170.26,169.04,169.82,54076.0,165.8922,166.9315,165.7354,166.5001,54076.0
2023-06-05 14:30:00,169.84,170.13,169.46,170.13,47188.0,166.5197,166.8041,166.1472,166.8041,47188.0
2023-06-05 15:00:00,170.21,170.21,169.36,170.1,56675.0,166.8825,166.8825,166.0491,166.7747,56675.0
2023-06-05 15:30:00,170.0,170.28,169.33,169.5,78182.0,166.6766,166.9511,166.0197,166.1864,78182.0
2023-06-06 09:30:00,168.81,171.35,168.57,170.97,16196.0,165.5099,168.0002,165.2746,167.6276,16196.0
2023-06-06 10:00:00,170.97,172.44,170.97,171.63,9829.0,167.6276,169.0689,167.6276,168.2747,9829.0
2023-06-06 10:30:00,171.82,172.37,171.74,172.12,9588.0,168.461,169.0003,168.3826,168.7552,9588.0
2023-06-06 11:00:00,172.27,172.9,172.24,172.9,12174.0,168.9022,169.5199,168.8728,169.5199,12174.0
2023-06-06 11:30:00,172.93,173.6,172.76,173.47,14346.0,169.5493,170.2062,169.3826,170.0788,14346.0
2023-06-06 12:00:00,173.57,173.74,172.44,172.5,23375.0,170.1768,170.3435,169.0689,169.1277,23375.0
2023-06-06 12:30:00,172.49,172.59,171.44,171.69,11278.0,169.1179,169.216,168.0885,168.3336,11278.0
2023-06-06 13:00:00,171.77,171.84,171.51,171.62,8189.0,168.412,168.4806,168.1571,168.2649,8189.0
2023-06-06 13:30:00,171.6,171.8,171.31,171.31,16024.0,168.2453,168.4414,167.961,167.961,16024.0
2023-06-06 14:00:00,171.22,171.71,171.22,171.71,8216.0,167.8728,168.3532,167.8728,168.3532,8216.0
2023-06-06 14:30:00,171.65,171.9,171.35,171.64,11871.0,168.2943,168.5395,168.0002,168.2845,11871.0
2023-06-06 15:00:00,171.68,172.03,171.39,171.78,20121.0,168.3238,168.6669,168.0394,168.4218,20121.0
2023-06-06 15:30:00,171.71,172.04,171.35,171.6,87622.0,168.3532,168.6767,168.0002,168.2453,87622.0
2023-06-07 09:30:00,171.55,172.34,170.4,172.34,31329.0,168.1963,168.9709,167.0688,168.9709,31329.0
2023-06-07 10:00:00,172.5,172.53,171.37,171.62,18132.0,169.1277,169.1571,168.0198,168.2649,18132.0
2023-06-07 10:30:00,171.65,173.04,171.42,173.04,17484.0,168.2943,169.6572,168.0688,169.6572,17484.0
2023-06-07 11:00:00,173.11,173.77,172.87,173.77,26180.0,169.7258,170.3729,169.4905,170.3729,26180.0
2023-06-07 11:30:00,173.78,174.15,173.35,173.42,21043.0,170.3827,170.7455,169.9611,170.0297,21043.0
2023-06-07 12:00:00,173.39,173.94,173.16,173.61,20190.0,170.0003,170.5396,169.7748,170.216,20190.0
2023-06-07 12:30:00,173.6,174.02,173.33,173.73,15214.0,170.2062,170.618,169.9415,170.3337,15214.0
2023-06-07 13:00:00,173.78,174.27,173.68,173.93,12798.0,170.3827,170.8631,170.2847,170.5298,12798.0
2023-06-07 13:30:00,173.84,174.26,173.63,174.25,26254.0,170.4415,170.8533,170.2356,170.8435,26254.0
2023-06-07 14:00:00,174.27,174.44,173.73,173.83,9171.0,170.8631,171.0298,170.3337,170.4317,9171.0
2023-06-07 14:30:00,173.9,174.15,173.54,174.1,12115.0,170.5004,170.7455,170.1474,170.6965,12115.0
2023-06-07 15:00:00,174.07,174.79,173.95,174.71,25876.0,170.667,171.373,170.5494,171.2945,25876.0
2023-06-07 15:30:00,174.76,175.6,174.7,175.43,78902.0,171.3436,172.1671,171.2847,172.0005,78902.0
2023-06-08 09:30:00,175.35,175.93,172.34,173.15,18727.0,171.922,172.4907,168.9709,169.765,18727.0
2023-06-08 10:00:00,172.78,173.43,172.12,172.39,68540.0,169.4023,170.0396,168.7552,169.0199,68540.0
2023-06-08 10:30:00,172.52,173.02,171.63,172.28,16154.0,169.1473,169.6376,168.2747,168.912,16154.0
2023-06-08 11:00:00,172.26,172.33,171.66,172.33,16831.0,168.8924,168.9611,168.3042,168.9611,16831.0
2023-06-08 11:30:00,172.33,172.97,172.1,172.17,33237.0,168.9611,169.5885,168.7356,168.8042,33237.0
2023-06-08 12:00:00,172.07,172.74,171.86,172.53,25272.0,168.7061,169.363,168.5002,169.1571,25272.0
2023-06-08 12:30:00,172.45,172.62,172.14,172.53,10472.0,169.0787,169.2454,168.7748,169.1571,10472.0
2023-06-08 13:00:00,172.6,172.69,172.18,172.53,11627.0,169.2258,169.314,168.814,169.1571,11627.0
2023-06-08 13:30:00,172.49,172.61,172.13,172.31,9839.0,169.1179,169.2356,168.765,168.9414,9839.0
2023-06-08 14:00:00,172.34,173.13,172.11,173.13,14895.0,168.9709,169.7454,168.7454,169.7454,14895.0
2023-06-08 14:30:00,173.15,173.27,172.62,172.63,9988.0,169.765,169.8827,169.2454,169.2552,9988.0
2023-06-08 15:00:00,172.61,173.15,172.56,172.96,26897.0,169.2356,169.765,169.1866,169.5787,26897.0
2023-06-08 15:30:00,172.95,173.42,172.11,172.2,121749.0,169.5689,170.0297,168.7454,168.8336,121749.0
2023-06-09 09:30:00,172.01,172.5,171.32,171.49,33740.0,168.6473,169.1277,167.9708,168.1375,33740.0
2023-06-09 10:00:00,171.13,172.14,171.1,171.99,24900.0,167.7845,168.7748,167.7551,168.6277,24900.0
2023-06-09 10:30:00,171.79,172.19,171.54,171.7,9613.0,168.4316,168.8238,168.1865,168.3434,9613.0
2023-06-09 11:00:00,171.69,171.69,170.77,171.0,6908.0,168.3336,168.3336,167.4316,167.6571,6908.0
2023-06-09 11:30:00,170.85,171.09,170.48,170.7,9903.0,167.51,167.7453,167.1472,167.3629,9903.0
2023-06-09 12:00:00,170.71,171.08,170.43,170.46,8166.0,167.3727,167.7355,167.0982,167.1276,8166.0
2023-06-09 12:30:00,170.51,170.67,170.0,170.2,9055.0,167.1766,167.3335,166.6766,166.8727,9055.0
2023-06-09 13:00:00,170.22,170.67,170.0,170.13,11416.0,166.8923,167.3335,166.6766,166.8041,11416.0
2023-06-09 13:30:00,170.22,170.39,170.0,170.17,14861.0,166.8923,167.059,166.6766,166.8433,14861.0
2023-06-09 14:00:00,170.04,170.6,170.0,170.35,25478.0,166.7158,167.2649,166.6766,167.0198,25478.0
2023-06-09 14:30:00,170.34,170.39,170.0,170.0,22015.0,167.01,167.059,166.6766,166.6766,22015.0
2023-06-09 15:00:00,170.05,170.42,170.0,170.4,27534.0,166.7256,167.0884,166.6766,167.0688,27534.0
2023-06-09 15:30:00,170.37,170.37,169.8,170.06,91605.0,167.0394,167.0394,166.4805,166.7354,91605.0
2023-06-12 09:30:00,170.04,170.47,168.24,169.94,95451.0,166.7158,167.1374,164.951,166.6178,95451.0
2023-06-12 10:00:00,169.96,169.96,167.76,168.14,54380.0,166.6374,166.6374,164.4804,164.853,54380.0
2023-06-12 10:30:00,168.06,168.1,166.89,168.09,25512.0,164.7745,164.8138,163.6274,164.8039,25512.0
2023-06-12 11:00:00,168.19,168.6,167.68,168.36,48809.0,164.902,165.304,164.402,165.0687,48809.0
2023-06-12 11:30:00,168.47,168.89,168.24,168.75,25213.0,165.1765,165.5883,164.951,165.451,25213.0
2023-06-12 12:00:00,168.75,168.89,168.37,168.44,12524.0,165.451,165.5883,165.0785,165.1471,12524.0
2023-06-12 12:30:00,168.44,168.83,168.43,168.61,11064.0,165.1471,165.5295,165.1373,165.3138,11064.0
2023-06-12 13:00:00,168.61,168.66,167.99,168.14,8941.0,165.3138,165.3628,164.7059,164.853,8941.0
2023-06-12 13:30:00,168.07,168.5,167.93,168.25,7751.0,164.7843,165.2059,164.6471,164.9608,7751.0
2023-06-12 14:00:00,168.27,168.36,167.93,168.03,13803.0,164.9804,165.0687,164.6471,164.7451,13803.0
2023-06-12 14:30:00,168.0,168.45,168.0,168.45,15710.0,164.7157,165.1569,164.7157,165.1569,15710.0
2023-06-12 15:00:00,168.51,169.06,168.42,168.86,26596.0,165.2157,165.755,165.1275,165.5589,26596.0
2023-06-12 15:30:00,168.92,169.57,168.72,168.91,78065.0,165.6177,166.255,165.4216,165.6079,78065.0
2023-06-13 09:30:00,169.79,171.28,168.97,169.83,13250.0,166.4707,167.9316,165.6667,166.5099,13250.0
2023-06-13 10:00:00,169.82,170.53,169.08,170.53,32083.0,166.5001,167.1962,165.7746,167.1962,32083.0
2023-06-13 10:30:00,170.53,170.53,170.01,170.37,12448.0,167.1962,167.1962,166.6864,167.0394,12448.0
2023-06-13 11:00:00,170.55,170.98,170.43,170.71,6003.0,167.2159,167.6374,167.0982,167.3727,6003.0
2023-06-13 11:30:00,170.75,170.83,170.0,170.19,19052.0,167.4119,167.4904,166.6766,166.8629,19052.0
2023-06-13 12:00:00,170.14,170.52,170.0,170.52,14084.0,166.8139,167.1864,166.6766,167.1864,14084.0
2023-06-13 12:30:00,170.38,170.56,170.03,170.11,7338.0,167.0492,167.2257,166.706,166.7845,7338.0
2023-06-13 13:00:00,170.1,170.16,169.63,170.02,53311.0,166.7747,166.8335,166.3138,166.6962,53311.0
2023-06-13 13:30:00,170.02,170.24,169.66,170.12,51571.0,166.6962,166.9119,166.3433,166.7943,51571.0
2023-06-13 14:00:00,170.28,170.52,169.98,170.11,17936.0,166.9511,167.1864,166.657,166.7845,17936.0
2023-06-13 14:30:00,170.13,170.14,169.73,169.99,13498.0,166.8041,166.8139,166.4119,166.6668,13498.0
2023-06-13 15:00:00,170.07,170.18,169.96,170.06,20409.0,166.7452,166.8531,166.6374,166.7354,20409.0
2023-06-13 15:30:00,170.0,170.2,169.63,169.77,79164.0,166.6766,166.8727,166.3138,166.4511,79164.0
2023-06-14 09:30:00,170.87,173.64,169.15,173.0,52154.0,167.5296,170.2454,165.8432,169.618,52154.0
2023-06-14 10:00:00,172.81,173.64,172.2,172.42,31617.0,169.4317,170.2454,168.8336,169.0493,31617.0
2023-06-14 10:30:00,172.33,173.78,172.28,173.55,52621.0,168.9611,170.3827,168.912,170.1572,52621.0
2023-06-14 11:00:00,173.55,175.83,173.55,175.27,41625.0,170.1572,172.3926,170.1572,171.8436,41625.0
2023-06-14 11:30:00,175.22,175.34,174.71,174.71,13816.0,171.7946,171.9122,171.2945,171.2945,13816.0
2023-06-14 12:00:00,174.78,175.12,174.56,175.11,6300.0,171.3632,171.6965,171.1475,171.6867,6300.0
2023-06-14 12:30:00,175.11,175.31,174.87,175.11,19155.0,171.6867,171.8828,171.4514,171.6867,19155.0
2023-06-14 13:00:00,175.15,175.25,174.81,174.94,13800.0,171.7259,171.824,171.3926,171.52,13800.0
2023-06-14 13:30:00,175.04,175.55,174.96,175.18,16718.0,171.6181,172.1181,171.5396,171.7553,16718.0
2023-06-14 14:00:00,174.93,175.0,172.47,172.66,38870.0,171.5102,171.5789,169.0983,169.2846,38870.0
2023-06-14 14:30:00,172.69,174.6,172.69,174.22,26932.0,169.314,171.1867,169.314,170.8141,26932.0
2023-06-14 15:00:00,174.11,175.37,174.09,174.8,47633.0,170.7063,171.9416,170.6866,171.3828,47633.0
2023-06-14 15:30:00,174.8,175.12,174.06,174.4,75762.0,171.3828,171.6965,170.6572,170.9906,75762.0
2023-06-15 09:30:00,173.29,177.2,171.18,177.2,46663.0,169.9023,173.7359,167.8335,173.7359,46663.0
2023-06-15 10:00:00,176.92,177.75,176.7,177.59,37831.0,173.4613,174.2751,173.2456,174.1182,37831.0
2023-06-15 10:30:00,177.57,177.57,176.41,176.81,17957.0,174.0986,174.0986,172.9613,173.3535,17957.0
2023-06-15 11:00:00,176.77,177.34,176.28,177.34,5724.0,173.3143,173.8731,172.8338,173.8731,5724.0
2023-06-15 11:30:00,177.24,177.65,176.84,177.38,10880.0,173.7751,174.1771,173.3829,173.9123,10880.0
2023-06-15 12:00:00,177.39,177.39,176.45,176.6,9662.0,173.9221,173.9221,173.0005,173.1476,9662.0
2023-06-15 12:30:00,176.56,176.89,176.56,176.66,4541.0,173.1084,173.4319,173.1084,173.2064,4541.0
2023-06-15 13:00:00,176.59,176.59,176.04,176.3,6033.0,173.1378,173.1378,172.5985,172.8534,6033.0
2023-06-15 13:30:00,176.42,176.82,176.05,176.72,10180.0,172.9711,173.3633,172.6083,173.2652,10180.0
2023-06-15 14:00:00,176.78,176.89,176.46,176.52,11914.0,173.3241,173.4319,173.0103,173.0691,11914.0
2023-06-15 14:30:00,176.71,177.01,176.48,176.98,8761.0,173.2554,173.5496,173.0299,173.5202,8761.0
2023-06-15 15:00:00,177.01,177.09,176.57,176.92,12258.0,173.5496,173.628,173.1182,173.4613,12258.0
2023-06-15 15:30:00,177.04,177.62,176.78,176.8,64836.0,173.579,174.1476,173.3241,173.3437,64836.0
2023-06-16 09:30:00,178.08,179.26,177.24,177.61,149173.0,174.5986,175.7556,173.7751,174.1378,149173.0
2023-06-16 10:00:00,177.74,178.44,177.59,177.77,31238.0,174.2653,174.9516,174.1182,174.2947,31238.0
2023-06-16 10:30:00,177.73,177.73,176.44,177.43,38111.0,174.2555,174.2555,172.9907,173.9614,38111.0
2023-06-16 11:00:00,177.43,177.82,177.14,177.53,12309.0,173.9614,174.3437,173.677,174.0594,12309.0
2023-06-16 11:30:00,177.55,177.65,175.74,176.51,17220.0,174.079,174.1771,172.3044,173.0593,17220.0
2023-06-16 12:00:00,176.52,177.35,176.52,177.13,8322.0,173.0691,173.8829,173.0691,173.6672,8322.0
2023-06-16 12:30:00,177.18,177.35,176.67,176.67,9093.0,173.7162,173.8829,173.2162,173.2162,9093.0
2023-06-16 13:00:00,176.57,176.65,175.9,175.97,11456.0,173.1182,173.1966,172.4613,172.5299,11456.0
2023-06-16 13:30:00,176.08,176.75,175.9,176.75,11085.0,172.6377,173.2946,172.4613,173.2946,11085.0
2023-06-16 14:00:00,176.75,177.0,176.47,176.47,13353.0,173.2946,173.5398,173.0201,173.0201,13353.0
2023-06-16 14:30:00,176.5,176.79,176.18,176.71,13598.0,173.0495,173.3339,172.7358,173.2554,13598.0
2023-06-16 15:00:00,176.71,176.88,176.2,176.28,17465.0,173.2554,173.4221,172.7554,172.8338,17465.0
2023-06-16 15:30:00,176.34,177.3,176.32,176.68,74162.0,172.8927,173.8339,172.8731,173.226,74162.0
2023-06-20 09:30:00,175.79,176.26,174.67,175.28,14271.0,172.3534,172.8142,171.2553,171.8534,14271.0
2023-06-20 10:00:00,175.02,175.83,174.27,174.27,10151.0,171.5985,172.3926,170.8631,170.8631,10151.0
2023-06-20 10:30:00,174.34,174.69,174.05,174.42,4517.0,170.9318,171.2749,170.6474,171.0102,4517.0
2023-06-20 11:00:00,174.5,174.81,173.91,173.91,4626.0,171.0886,171.3926,170.5102,170.5102,4626.0
2023-06-20 11:30:00,173.91,174.03,173.38,173.38,11368.0,170.5102,170.6278,169.9905,169.9905,11368.0
2023-06-20 12:00:00,173.37,173.63,173.11,173.39,10164.0,169.9807,170.2356,169.7258,170.0003,10164.0
2023-06-20 12:30:00,173.38,174.17,173.34,174.17,10801.0,169.9905,170.7651,169.9513,170.7651,10801.0
2023-06-20 13:00:00,174.22,174.46,173.68,174.18,9658.0,170.8141,171.0494,170.2847,170.7749,9658.0
2023-06-20 13:30:00,174.15,174.38,173.96,174.19,15849.0,170.7455,170.971,170.5592,170.7847,15849.0
2023-06-20 14:00:00,174.17,174.26,174.0,174.26,5200.0,170.7651,170.8533,170.5984,170.8533,5200.0
2023-06-20 14:30:00,174.17,174.21,173.98,174.02,5998.0,170.7651,170.8043,170.5788,170.618,5998.0
2023-06-20 15:00:00,174.07,174.17,173.84,173.93,11400.0,170.667,170.7651,170.4415,170.5298,11400.0
2023-06-20 15:30:00,173.96,174.01,173.57,173.94,46936.0,170.5592,170.6082,170.1768,170.5396,46936.0
2023-06-21 09:30:00,172.33,175.61,172.0,175.11,44125.0,168.9611,172.1769,168.6375,171.6867,44125.0
2023-06-21 10:00:00,175.11,175.82,174.28,175.53,31588.0,171.6867,172.3828,170.8729,172.0985,31588.0
2023-06-21 10:30:00,175.68,175.68,174.42,175.22,17847.0,172.2456,172.2456,171.0102,171.7946,17847.0
2023-06-21 11:00:00,175.34,176.09,175.23,175.93,11423.0,171.9122,172.6476,171.8044,172.4907,11423.0
2023-06-21 11:30:00,175.78,176.43,175.58,176.19,12413.0,172.3436,172.9809,172.1475,172.7456,12413.0
2023-06-21 12:00:00,176.37,176.59,176.21,176.45,9170.0,172.9221,173.1378,172.7652,173.0005,9170.0
2023-06-21 12:30:00,176.33,176.54,175.62,175.73,9529.0,172.8829,173.0888,172.1867,172.2946,9529.0
2023-06-21 13:00:00,175.58,176.06,175.52,175.81,8657.0,172.1475,172.6181,172.0887,172.373,8657.0
2023-06-21 13:30:00,175.84,176.17,175.76,176.03,7125.0,172.4024,172.726,172.324,172.5887,7125.0
2023-06-21 14:00:00,176.0,176.09,175.68,175.92,18918.0,172.5593,172.6476,172.2456,172.4809,18918.0
2023-06-21 14:30:00,176.0,176.05,175.54,175.82,11766.0,172.5593,172.6083,172.1083,172.3828,11766.0
2023-06-21 15:00:00,175.81,176.24,175.5,176.15,44160.0,172.373,172.7946,172.0691,172.7064,44160.0
2023-06-21 15:30:00,176.2,176.65,175.98,176.26,81448.0,172.7554,173.1966,172.5397,172.8142,81448.0
2023-06-22 09:30:00,176.27,177.87,174.99,177.5,53278.0,172.824,174.3928,171.5691,174.03,53278.0
2023-06-22 10:00:00,177.36,178.45,176.59,178.0,23143.0,173.8927,174.9614,173.1378,174.5202,23143.0
2023-06-22 10:30:00,178.07,178.64,177.68,177.68,25854.0,174.5888,175.1477,174.2065,174.2065,25854.0
2023-06-22 11:00:00,177.76,177.98,177.1,177.1,15852.0,174.2849,174.5006,173.6378,173.6378,15852.0
2023-06-22 11:30:00,177.11,177.27,176.5,176.51,5500.0,173.6476,173.8045,173.0495,173.0593,5500.0
2023-06-22 12:00:00,176.3,176.83,176.09,176.5,13299.0,172.8534,173.3731,172.6476,173.0495,13299.0
2023-06-22 12:30:00,176.56,176.83,176.09,176.22,10954.0,173.1084,173.3731,172.6476,172.775,10954.0
2023-06-22 13:00:00,176.29,176.55,176.03,176.32,20198.0,172.8436,173.0986,172.5887,172.8731,20198.0
2023-06-22 13:30:00,176.42,176.71,176.22,176.41,20873.0,172.9711,173.2554,172.775,172.9613,20873.0
2023-06-22 14:00:00,176.38,176.6,175.82,176.37,44856.0,172.9319,173.1476,172.3828,172.9221,44856.0
2023-06-22 14:30:00,176.28,176.68,176.19,176.46,15598.0,172.8338,173.226,172.7456,173.0103,15598.0
2023-06-22 15:00:00,176.39,176.77,176.12,176.15,42013.0,172.9417,173.3143,172.677,172.7064,42013.0
2023-06-22 15:30:00,176.12,176.83,176.08,176.56,90051.0,172.677,173.3731,172.6377,173.1084,90051.0
2023-06-23 09:30:00,175.05,175.24,173.54,174.09,22375.0,171.6279,171.8142,170.1474,170.6866,22375.0
2023-06-23 10:00:00,174.26,175.16,173.97,174.87,26640.0,170.8533,171.7357,170.569,171.4514,26640.0
2023-06-23 10:30:00,175.04,175.32,174.76,175.28,7772.0,171.6181,171.8926,171.3436,171.8534,7772.0
2023-06-23 11:00:00,175.25,175.53,174.41,174.72,10988.0,171.824,172.0985,171.0004,171.3043,10988.0
2023-06-23 11:30:00,174.68,174.74,173.8,174.1,10644.0,171.2651,171.3239,170.4023,170.6965,10644.0
2023-06-23 12:00:00,174.16,174.74,173.92,174.53,8739.0,170.7553,171.3239,170.52,171.118,8739.0
2023-06-23 12:30:00,174.56,174.94,174.31,174.91,8906.0,171.1475,171.52,170.9023,171.4906,8906.0
2023-06-23 13:00:00,174.99,175.06,174.7,175.03,7163.0,171.5691,171.6377,171.2847,171.6083,7163.0
2023-06-23 13:30:00,175.09,175.34,174.87,175.31,10213.0,171.6671,171.9122,171.4514,171.8828,10213.0
2023-06-23 14:00:00,175.3,175.3,174.37,174.55,12245.0,171.873,171.873,170.9612,171.1377,12245.0
2023-06-23 14:30:00,174.51,174.62,173.48,173.74,27481.0,171.0984,171.2063,170.0886,170.3435,27481.0
2023-06-23 15:00:00,173.62,173.77,173.36,173.51,27808.0,170.2258,170.3729,169.9709,170.118,27808.0
2023-06-23 15:30:00,173.51,175.77,173.42,175.18,255212.0,170.118,172.3338,170.0297,171.7553,255212.0
2023-06-26 09:30:00,174.86,177.17,174.86,177.17,21312.0,171.4416,173.7064,171.4416,173.7064,21312.0
2023-06-26 10:00:00,176.96,176.96,175.72,175.93,21062.0,173.5005,173.5005,172.2848,172.4907,21062.0
2023-06-26 10:30:00,175.97,176.26,175.55,176.17,8764.0,172.5299,172.8142,172.1181,172.726,8764.0
2023-06-26 11:00:00,176.2,176.38,175.95,176.09,12062.0,172.7554,172.9319,172.5103,172.6476,12062.0
2023-06-26 11:30:00,176.12,176.45,175.17,176.45,19928.0,172.677,173.0005,171.7455,173.0005,19928.0
2023-06-26 12:00:00,176.36,176.36,175.74,176.11,7313.0,172.9123,172.9123,172.3044,172.6672,7313.0
2023-06-26 12:30:00,176.0,176.53,175.7,176.53,10118.0,172.5593,173.0789,172.2652,173.0789,10118.0
2023-06-26 13:00:00,176.59,177.19,176.54,177.1,7842.0,173.1378,173.726,173.0888,173.6378,7842.0
2023-06-26 13:30:00,177.09,177.66,177.05,177.25,12779.0,173.628,174.1869,173.5888,173.7849,12779.0
2023-06-26 14:00:00,177.25,177.46,176.99,177.33,11391.0,173.7849,173.9908,173.53,173.8633,11391.0
2023-06-26 14:30:00,177.34,177.55,177.19,177.28,13205.0,173.8731,174.079,173.726,173.8143,13205.0
2023-06-26 15:00:00,177.3,177.65,177.27,177.27,15424.0,173.8339,174.1771,173.8045,173.8045,15424.0
2023-06-26 15:30:00,177.37,177.88,176.5,176.55,84972.0,173.9025,174.4026,173.0495,173.0986,84972.0
2023-06-27 09:30:00,176.67,177.22,175.93,176.46,24692.0,173.2162,173.7555,172.4907,173.0103,24692.0
2023-06-27 10:00:00,176.57,178.38,176.57,178.12,30209.0,173.1182,174.8928,173.1182,174.6379,30209.0
2023-06-27 10:30:00,178.17,179.65,178.16,179.65,16056.0,174.6869,176.138,174.6771,176.138,16056.0
2023-06-27 11:00:00,179.65,181.94,179.65,181.94,39898.0,176.138,178.3832,176.138,178.3832,39898.0
2023-06-27 11:30:00,181.93,182.16,180.89,180.89,19433.0,178.3734,178.5989,177.3537,177.3537,19433.0
2023-06-27 12:00:00,180.81,181.0,179.7,179.82,21590.0,177.2753,177.4616,176.187,176.3046,21590.0
2023-06-27 12:30:00,179.79,180.03,179.11,179.12,19472.0,176.2752,176.5105,175.6085,175.6183,19472.0
2023-06-27 13:00:00,179.09,179.47,178.78,178.82,31052.0,175.5889,175.9615,175.285,175.3242,31052.0
2023-06-27 13:30:00,178.87,179.06,178.52,178.78,14039.0,175.3732,175.5595,175.03,175.285,14039.0
2023-06-27 14:00:00,178.81,178.82,178.39,178.6,18808.0,175.3144,175.3242,174.9026,175.1085,18808.0
2023-06-27 14:30:00,178.63,178.64,178.12,178.62,20766.0,175.1379,175.1477,174.6379,175.1281,20766.0
2023-06-27 15:00:00,178.64,178.7,178.16,178.6,21244.0,175.1477,175.2065,174.6771,175.1085,21244.0
2023-06-27 15:30:00,178.54,178.83,178.3,178.79,79747.0,175.0497,175.334,174.8143,175.2948,79747.0
2023-06-28 09:30:00,179.06,179.06,177.11,178.24,19804.0,175.5595,175.5595,173.6476,174.7555,19804.0
2023-06-28 10:00:00,178.25,178.46,177.11,177.45,10877.0,174.7653,174.9712,173.6476,173.981,10877.0
2023-06-28 10:30:00,177.52,177.78,177.22,177.58,8567.0,174.0496,174.3045,173.7555,174.1084,8567.0
2023-06-28 11:00:00,177.59,178.4,177.42,178.18,7198.0,174.1182,174.9124,173.9515,174.6967,7198.0
2023-06-28 11:30:00,178.42,179.5,178.42,178.46,15888.0,174.932,175.9909,174.932,174.9712,15888.0
2023-06-28 12:00:00,178.46,179.25,178.34,179.25,15722.0,174.9712,175.7458,174.8536,175.7458,15722.0
2023-06-28 12:30:00,179.21,179.24,178.33,178.5,7008.0,175.7066,175.736,174.8438,175.0104,7008.0
2023-06-28 13:00:00,178.53,178.55,178.13,178.46,8287.0,175.0399,175.0595,174.6477,174.9712,8287.0
2023-06-28 13:30:00,178.54,178.71,178.26,178.49,8588.0,175.0497,175.2163,174.7751,175.0006,8588.0
2023-06-28 14:00:00,178.55,178.76,178.21,178.27,7641.0,175.0595,175.2654,174.7261,174.7849,7641.0
2023-06-28 14:30:00,178.3,178.42,177.82,178.09,13504.0,174.8143,174.932,174.3437,174.6085,13504.0
2023-06-28 15:00:00,178.29,178.67,178.04,178.53,12115.0,174.8045,175.1771,174.5594,175.0399,12115.0
2023-06-28 15:30:00,178.54,178.86,178.24,178.86,35940.0,175.0497,175.3634,174.7555,175.3634,35940.0
2023-06-29 09:30:00,179.59,180.01,178.84,179.95,9657.0,176.0791,176.4909,175.3438,176.4321,9657.0
2023-06-29 10:00:00,180.03,181.46,179.98,181.03,15354.0,176.5105,177.9126,176.4615,177.491,15354.0
2023-06-29 10:30:00,181.03,181.17,180.25,180.96,13627.0,177.491,177.6282,176.7262,177.4223,13627.0
2023-06-29 11:00:00,181.04,181.25,180.84,180.99,12529.0,177.5008,177.7067,177.3047,177.4518,12529.0
2023-06-29 11:30:00,181.09,181.85,180.97,181.48,13506.0,177.5498,178.2949,177.4321,177.9322,13506.0
2023-06-29 12:00:00,181.5,181.62,181.27,181.53,8564.0,177.9518,178.0694,177.7263,177.9812,8564.0
2023-06-29 12:30:00,181.54,181.71,181.13,181.13,7906.0,177.991,178.1577,177.589,177.589,7906.0
2023-06-29 13:00:00,181.14,181.68,181.14,181.68,22073.0,177.5988,178.1283,177.5988,178.1283,22073.0
2023-06-29 13:30:00,181.68,181.81,181.28,181.28,10197.0,178.1283,178.2557,177.7361,177.7361,10197.0
2023-06-29 14:00:00,181.12,181.77,180.9,181.77,22535.0,177.5792,178.2165,177.3635,178.2165,22535.0
2023-06-29 14:30:00,181.68,181.95,181.25,181.38,27168.0,178.1283,178.393,177.7067,177.8341,27168.0
2023-06-29 15:00:00,181.39,181.86,181.38,181.67,17667.0,177.8439,178.3048,177.8341,178.1185,17667.0
2023-06-29 15:30:00,181.66,182.57,181.55,182.47,121049.0,178.1087,179.0009,178.0008,178.9028,121049.0
2023-06-30 09:30:00,182.77,182.77,181.37,181.79,14139.0,179.197,179.197,177.8243,178.2361,14139.0
2023-06-30 10:00:00,181.78,182.55,181.21,181.41,16221.0,178.2263,178.9813,177.6675,177.8635,16221.0
2023-06-30 10:30:00,181.41,181.68,180.16,180.81,20147.0,177.8635,178.1283,176.638,177.2753,20147.0
2023-06-30 11:00:00,180.69,181.25,180.31,180.41,16078.0,177.1576,177.7067,176.7851,176.8831,16078.0
2023-06-30 11:30:00,180.44,180.97,179.98,180.73,15749.0,176.9125,177.4321,176.4615,177.1968,15749.0
2023-06-30 12:00:00,180.85,180.99,180.54,180.64,9607.0,177.3145,177.4518,177.0106,177.1086,9607.0
2023-06-30 12:30:00,180.84,181.18,180.84,180.97,6025.0,177.3047,177.638,177.3047,177.4321,6025.0
2023-06-30 13:00:00,181.08,181.44,181.05,181.44,8960.0,177.54,177.893,177.5106,177.893,8960.0
2023-06-30 13:30:00,181.51,181.73,181.15,181.43,9622.0,177.9616,178.1773,177.6086,177.8832,9622.0
2023-06-30 14:00:00,181.48,182.02,181.32,181.98,22812.0,177.9322,178.4616,177.7753,178.4224,22812.0
2023-06-30 14:30:00,182.0,182.4,182.0,182.23,17090.0,178.442,178.8342,178.442,178.6675,17090.0
2023-06-30 15:00:00,182.14,182.3,181.68,181.73,28476.0,178.5793,178.7361,178.1283,178.1773,28476.0
2023-06-30 15:30:00,181.74,181.74,180.91,180.93,107086.0,178.1871,178.1871,177.3733,177.3929,107086.0
2023-07-03 09:30:00,180.4,182.76,179.49,182.12,17017.0,176.8733,179.1872,175.9811,178.5597,17017.0
2023-07-03 10:00:00,181.98,183.15,181.78,183.15,15455.0,178.4224,179.5695,178.2263,179.5695,15455.0
2023-07-03 10:30:00,183.2,184.19,183.04,183.59,39529.0,179.6186,180.5892,179.4617,180.0009,39529.0
2023-07-03 11:00:00,183.46,183.62,182.59,182.81,15935.0,179.8735,180.0303,179.0205,179.2362,15935.0
2023-07-03 11:30:00,182.78,182.98,182.03,182.13,11586.0,179.2068,179.4029,178.4714,178.5695,11586.0
2023-07-03 12:00:00,182.19,182.37,181.71,181.92,14003.0,178.6283,178.8048,178.1577,178.3636,14003.0
2023-07-03 12:30:00,181.85,182.54,181.72,182.36,28225.0,178.2949,178.9715,178.1675,178.795,28225.0
2023-07-05 09:30:00,180.27,182.57,179.14,182.28,69448.0,176.7458,179.0009,175.6379,178.7165,69448.0
2023-07-05 10:00:00,182.39,182.54,179.79,179.92,38702.0,178.8244,178.9715,176.2752,176.4027,38702.0
2023-07-05 10:30:00,179.83,180.52,179.6,180.27,17978.0,176.3144,176.9909,176.0889,176.7458,17978.0
2023-07-05 11:00:00,180.45,180.55,180.01,180.5,7539.0,176.9223,177.0204,176.4909,176.9713,7539.0
2023-07-05 11:30:00,180.5,180.68,179.72,179.73,9741.0,176.9713,177.1478,176.2066,176.2164,9741.0
2023-07-05 12:00:00,179.73,180.11,179.44,179.51,20843.0,176.2164,176.589,175.9321,176.0007,20843.0
2023-07-05 12:30:00,179.31,179.36,178.49,179.3,17235.0,175.8046,175.8536,175.0006,175.7948,17235.0
2023-07-05 13:00:00,179.21,179.25,178.39,178.53,10719.0,175.7066,175.7458,174.9026,175.0399,10719.0
2023-07-05 13:30:00,178.53,178.57,178.23,178.23,11885.0,175.0399,175.0791,174.7457,174.7457,11885.0
2023-07-05 14:00:00,178.28,178.33,177.45,177.64,22441.0,174.7947,174.8438,173.981,174.1672,22441.0
2023-07-05 14:30:00,177.6,178.7,177.57,178.59,23101.0,174.128,175.2065,174.0986,175.0987,23101.0
2023-07-05 15:00:00,178.57,179.52,178.37,179.5,39600.0,175.0791,176.0105,174.883,175.9909,39600.0
2023-07-05 15:30:00,179.55,179.9,179.14,179.43,91631.0,176.0399,176.3831,175.6379,175.9223,91631.0
2023-07-06 09:30:00,177.06,178.97,176.47,178.4,32036.0,173.5986,175.4712,173.0201,174.9124,32036.0
2023-07-06 10:00:00,178.63,179.0,177.55,177.72,26679.0,175.1379,175.5007,174.079,174.2457,26679.0
2023-07-06 10:30:00,177.53,177.72,175.93,175.96,37408.0,174.0594,174.2457,172.4907,172.5201,37408.0
2023-07-06 11:00:00,175.97,176.84,175.91,176.68,38755.0,172.5299,173.3829,172.4711,173.226,38755.0
2023-07-06 11:30:00,176.79,177.5,176.77,177.5,18503.0,173.3339,174.03,173.3143,174.03,18503.0
2023-07-06 12:00:00,177.53,177.93,177.45,177.91,7667.0,174.0594,174.4516,173.981,174.432,7667.0
2023-07-06 12:30:00,177.89,178.56,177.83,178.4,19451.0,174.4124,175.0693,174.3535,174.9124,19451.0
2023-07-06 13:00:00,178.46,178.59,177.47,177.47,9147.0,174.9712,175.0987,174.0006,174.0006,9147.0
2023-07-06 13:30:00,177.49,177.59,177.02,177.33,13530.0,174.0202,174.1182,173.5594,173.8633,13530.0
2023-07-06 14:00:00,177.19,177.62,177.19,177.47,9340.0,173.726,174.1476,173.726,174.0006,9340.0
2023-07-06 14:30:00,177.48,178.17,177.47,178.12,7086.0,174.0104,174.6869,174.0006,174.6379,7086.0
2023-07-06 15:00:00,178.19,178.86,178.14,178.32,40063.0,174.7065,175.3634,174.6575,174.834,40063.0
2023-07-06 15:30:00,178.35,179.22,178.3,179.06,104917.0,174.8634,175.7164,174.8143,175.5595,104917.0
2023-07-07 09:30:00,179.22,180.64,178.54,179.79,12597.0,175.7164,177.1086,175.0497,176.2752,12597.0
2023-07-07 10:00:00,179.62,180.42,179.34,180.42,19895.0,176.1085,176.8929,175.834,176.8929,19895.0
2023-07-07 10:30:00,180.22,181.08,179.95,180.93,6378.0,176.6968,177.54,176.4321,177.3929,6378.0
2023-07-07 11:00:00,180.93,181.42,180.89,181.23,5044.0,177.3929,177.8734,177.3537,177.6871,5044.0
2023-07-07 11:30:00,181.13,181.63,180.98,181.33,5698.0,177.589,178.0792,177.442,177.7851,5698.0
2023-07-07 12:00:00,181.24,181.7,181.1,181.53,5637.0,177.6969,178.1479,177.5596,177.9812,5637.0
2023-07-07 12:30:00,181.5,182.24,181.5,181.77,9562.0,177.9518,178.6773,177.9518,178.2165,9562.0
2023-07-07 13:00:00,181.97,181.97,181.38,181.42,7260.0,178.4126,178.4126,177.8341,177.8734,7260.0
2023-07-07 13:30:00,181.4,181.42,180.95,181.0,8166.0,177.8537,177.8734,177.4125,177.4616,8166.0
2023-07-07 14:00:00,180.89,181.34,180.64,181.1,16411.0,177.3537,177.7949,177.1086,177.5596,16411.0
2023-07-07 14:30:00,181.05,181.08,180.61,180.8,10431.0,177.5106,177.54,177.0792,177.2655,10431.0
2023-07-07 15:00:00,180.8,181.02,180.73,180.79,10661.0,177.2655,177.4812,177.1968,177.2557,10661.0
2023-07-07 15:30:00,180.75,180.85,179.49,179.62,59959.0,177.2165,177.3145,175.9811,176.1085,59959.0
2023-07-10 09:30:00,179.04,181.26,178.62,181.26,28249.0,175.5399,177.7165,175.1281,177.7165,28249.0
2023-07-10 10:00:00,181.38,181.58,180.43,180.44,11202.0,177.8341,178.0302,176.9027,176.9125,11202.0
2023-07-10 10:30:00,180.52,181.26,180.26,181.21,10417.0,176.9909,177.7165,176.736,177.6675,10417.0
2023-07-10 11:00:00,181.25,181.55,180.83,181.24,7569.0,177.7067,178.0008,177.2949,177.6969,7569.0
2023-07-10 11:30:00,181.23,181.62,181.13,181.61,17563.0,177.6871,178.0694,177.589,178.0596,17563.0
2023-07-10 12:00:00,181.68,181.94,181.39,181.75,8000.0,178.1283,178.3832,177.8439,178.1969,8000.0
2023-07-10 12:30:00,181.68,181.78,181.24,181.31,16522.0,178.1283,178.2263,177.6969,177.7655,16522.0
2023-07-10 13:00:00,181.31,181.53,181.1,181.26,10623.0,177.7655,177.9812,177.5596,177.7165,10623.0
2023-07-10 13:30:00,181.25,181.27,180.81,181.03,9616.0,177.7067,177.7263,177.2753,177.491,9616.0
2023-07-10 14:00:00,181.0,181.04,180.58,180.91,10508.0,177.4616,177.5008,177.0498,177.3733,10508.0
2023-07-10 14:30:00,180.94,181.06,180.48,181.06,8251.0,177.4027,177.5204,176.9517,177.5204,8251.0
2023-07-10 15:00:00,181.07,181.38,181.01,181.25,11026.0,177.5302,177.8341,177.4714,177.7067,11026.0
2023-07-10 15:30:00,181.2,181.29,180.45,180.86,77933.0,177.6577,177.7459,176.9223,177.3243,77933.0
2023-07-11 09:30:00,180.51,182.83,180.51,182.47,15135.0,176.9811,179.2558,176.9811,178.9028,15135.0
2023-07-11 10:00:00,182.59,183.49,182.48,183.24,52283.0,179.0205,179.9029,178.9126,179.6578,52283.0
2023-07-11 10:30:00,183.16,183.53,182.96,183.16,15082.0,179.5793,179.9421,179.3832,179.5793,15082.0
2023-07-11 11:00:00,183.47,184.02,183.47,183.99,9223.0,179.8833,180.4225,179.8833,180.3931,9223.0
2023-07-11 11:30:00,183.95,184.69,183.7,184.53,12840.0,180.3539,181.0794,180.1088,180.9226,12840.0
2023-07-11 12:00:00,184.46,184.46,183.72,183.99,7932.0,180.8539,180.8539,180.1284,180.3931,7932.0
2023-07-11 12:30:00,183.99,184.18,183.67,184.09,4520.0,180.3931,180.5794,180.0794,180.4912,4520.0
2023-07-11 13:00:00,184.0,184.48,184.0,184.45,13199.0,180.4029,180.8735,180.4029,180.8441,13199.0
2023-07-11 13:30:00,184.31,184.78,184.31,184.66,30399.0,180.7069,181.1677,180.7069,181.05,30399.0
2023-07-11 14:00:00,184.7,184.85,184.04,184.24,10186.0,181.0892,181.2363,180.4421,180.6382,10186.0
2023-07-11 14:30:00,184.14,184.81,184.14,184.7,6736.0,180.5402,181.1971,180.5402,181.0892,6736.0
2023-07-11 15:00:00,184.68,184.99,184.63,184.94,16640.0,181.0696,181.3736,181.0206,181.3245,16640.0
2023-07-11 15:30:00,184.92,185.49,184.69,185.34,63089.0,181.3049,181.8638,181.0794,181.7167,63089.0
2023-07-12 09:30:00,187.19,188.53,185.79,186.33,57674.0,183.5306,184.8444,182.1579,182.6874,57674.0
2023-07-12 10:00:00,186.33,186.53,185.07,185.66,33220.0,182.6874,182.8835,181.452,182.0305,33220.0
2023-07-12 10:30:00,185.72,185.86,185.0,185.63,38571.0,182.0893,182.2266,181.3834,182.001,38571.0
2023-07-12 11:00:00,185.65,186.21,185.45,185.72,14871.0,182.0207,182.5697,181.8246,182.0893,14871.0
2023-07-12 11:30:00,185.6,185.6,184.59,184.72,20170.0,181.9716,181.9716,180.9814,181.1088,20170.0
2023-07-12 12:00:00,184.78,184.81,183.86,184.16,30804.0,181.1677,181.1971,180.2657,180.5598,30804.0
2023-07-12 12:30:00,184.17,185.06,183.96,184.89,5744.0,180.5696,181.4422,180.3637,181.2755,5744.0
2023-07-12 13:00:00,184.9,185.14,184.69,184.91,10700.0,181.2853,181.5206,181.0794,181.2951,10700.0
2023-07-12 13:30:00,184.96,185.8,184.89,185.8,9642.0,181.3441,182.1677,181.2755,182.1677,9642.0
2023-07-12 14:00:00,185.75,185.8,185.45,185.53,10760.0,182.1187,182.1677,181.8246,181.903,10760.0
2023-07-12 14:30:00,185.45,185.91,185.25,185.5,19009.0,181.8246,182.2756,181.6285,181.8736,19009.0
2023-07-12 15:00:00,185.43,185.51,184.68,184.94,15470.0,181.805,181.8834,181.0696,181.3245,15470.0
2023-07-12 15:30:00,184.98,185.14,184.36,184.71,51400.0,181.3638,181.5206,180.7559,181.099,51400.0
2023-07-13 09:30:00,184.76,186.73,184.76,186.22,14801.0,181.1481,183.0795,181.1481,182.5795,14801.0
2023-07-13 10:00:00,186.03,186.03,184.89,185.36,7418.0,182.3932,182.3932,181.2755,181.7363,7418.0
2023-07-13 10:30:00,185.47,185.53,184.54,184.59,28468.0,181.8442,181.903,180.9324,180.9814,28468.0
2023-07-13 11:00:00,184.67,185.15,184.54,184.93,10230.0,181.0598,181.5304,180.9324,181.3147,10230.0
2023-07-13 11:30:00,184.76,185.35,184.46,185.35,4904.0,181.1481,181.7265,180.8539,181.7265,4904.0
2023-07-13 12:00:00,185.35,185.91,185.31,185.74,6164.0,181.7265,182.2756,181.6873,182.1089,6164.0
2023-07-13 12:30:00,185.89,185.97,185.54,185.75,7735.0,182.256,182.3344,181.9128,182.1187,7735.0
2023-07-13 13:00:00,185.61,185.64,185.22,185.26,6000.0,181.9814,182.0109,181.5991,181.6383,6000.0
2023-07-13 13:30:00,185.24,185.45,185.01,185.17,13278.0,181.6187,181.8246,181.3932,181.55,13278.0
2023-07-13 14:00:00,185.13,185.41,184.97,185.31,15129.0,181.5108,181.7854,181.354,181.6873,15129.0
2023-07-13 14:30:00,185.28,185.33,184.9,185.13,12710.0,181.6579,181.7069,181.2853,181.5108,12710.0
2023-07-13 15:00:00,185.09,185.18,184.45,184.71,14857.0,181.4716,181.5598,180.8441,181.099,14857.0
2023-07-13 15:30:00,184.77,184.94,183.95,184.04,110688.0,181.1579,181.3245,180.3539,180.4421,110688.0
2023-07-14 09:30:00,184.37,184.99,183.14,183.84,27135.0,180.7657,181.3736,179.5597,180.246,27135.0
2023-07-14 10:00:00,183.5,184.2,183.15,183.15,19665.0,179.9127,180.599,179.5695,179.5695,19665.0
2023-07-14 10:30:00,183.17,183.95,182.61,183.95,32387.0,179.5891,180.3539,179.0401,180.3539,32387.0
2023-07-14 11:00:00,183.93,184.17,183.61,184.15,22513.0,180.3343,180.5696,180.0205,180.55,22513.0
2023-07-14 11:30:00,184.14,184.51,183.07,183.47,17354.0,180.5402,180.9029,179.4911,179.8833,17354.0
2023-07-14 12:00:00,183.54,183.54,182.65,182.9,8005.0,179.9519,179.9519,179.0793,179.3244,8005.0
2023-07-14 12:30:00,182.86,183.45,182.84,183.23,13256.0,179.2852,179.8637,179.2656,179.648,13256.0
2023-07-14 13:00:00,183.27,183.75,183.01,183.66,8262.0,179.6872,180.1578,179.4323,180.0696,8262.0
2023-07-14 13:30:00,183.76,183.92,183.23,183.24,8722.0,180.1676,180.3245,179.648,179.6578,8722.0
2023-07-14 14:00:00,183.27,183.6,183.11,183.55,9977.0,179.6872,180.0107,179.5303,179.9617,9977.0
2023-07-14 14:30:00,183.58,183.75,183.32,183.36,9366.0,179.9911,180.1578,179.7362,179.7754,9366.0
2023-07-14 15:00:00,183.31,183.53,182.94,183.14,19446.0,179.7264,179.9421,179.3636,179.5597,19446.0
2023-07-14 15:30:00,183.17,183.49,182.59,183.3,53282.0,179.5891,179.9029,179.0205,179.7166,53282.0
2023-07-17 09:30:00,183.0,183.41,180.81,181.68,56281.0,179.4225,179.8244,177.2753,178.1283,56281.0
2023-07-17 10:00:00,181.73,182.84,181.67,182.09,33253.0,178.1773,179.2656,178.1185,178.5303,33253.0
2023-07-17 10:30:00,182.15,182.25,180.37,181.48,46624.0,178.5891,178.6871,176.8439,177.9322,46624.0
2023-07-17 11:00:00,181.47,182.03,181.01,182.03,26721.0,177.9224,178.4714,177.4714,178.4714,26721.0
2023-07-17 11:30:00,182.12,182.39,181.56,181.72,12852.0,178.5597,178.8244,178.0106,178.1675,12852.0
2023-07-17 12:00:00,181.79,182.08,181.58,181.92,10428.0,178.2361,178.5204,178.0302,178.3636,10428.0
2023-07-17 12:30:00,181.87,182.54,181.87,182.4,13680.0,178.3146,178.9715,178.3146,178.8342,13680.0
2023-07-17 13:00:00,182.38,182.55,181.98,182.55,11973.0,178.8146,178.9813,178.4224,178.9813,11973.0
2023-07-17 13:30:00,182.44,183.35,182.36,183.19,28910.0,178.8734,179.7656,178.795,179.6087,28910.0
2023-07-17 14:00:00,183.12,184.1,183.04,184.05,48688.0,179.5401,180.501,179.4617,180.4519,48688.0
2023-07-17 14:30:00,184.0,184.12,183.34,183.34,44211.0,180.4029,180.5206,179.7558,179.7558,44211.0
2023-07-17 15:00:00,183.38,185.02,183.38,184.47,33762.0,179.795,181.403,179.795,180.8637,33762.0
2023-07-17 15:30:00,184.42,184.45,183.27,183.36,103751.0,180.8147,180.8441,179.6872,179.7754,103751.0
2023-07-18 09:30:00,185.68,187.75,185.01,187.75,62701.0,182.0501,184.0796,181.3932,184.0796,62701.0
2023-07-18 10:00:00,187.62,188.5,186.43,186.58,48514.0,183.9521,184.8149,182.7854,182.9325,48514.0
2023-07-18 10:30:00,186.5,187.25,185.86,186.44,27877.0,182.854,183.5894,182.2266,182.7952,27877.0
2023-07-18 11:00:00,186.33,186.94,186.05,186.86,19324.0,182.6874,183.2854,182.4128,183.207,19324.0
2023-07-18 11:30:00,186.77,187.5,186.68,187.16,30347.0,183.1188,183.8345,183.0305,183.5011,30347.0
2023-07-18 12:00:00,187.19,187.34,186.73,186.94,13789.0,183.5306,183.6776,183.0795,183.2854,13789.0
2023-07-18 12:30:00,186.98,187.49,186.61,187.04,15764.0,183.3247,183.8247,182.9619,183.3835,15764.0
2023-07-18 13:00:00,187.34,187.87,186.98,187.12,30912.0,183.6776,184.1973,183.3247,183.4619,30912.0
2023-07-18 13:30:00,187.13,187.14,186.36,186.66,41653.0,183.4717,183.4815,182.7168,183.0109,41653.0
2023-07-18 14:00:00,186.73,187.08,186.59,186.97,43940.0,183.0795,183.4227,182.9423,183.3149,43940.0
2023-07-18 14:30:00,187.03,187.27,186.61,186.79,33367.0,183.3737,183.609,182.9619,183.1384,33367.0
2023-07-18 15:00:00,186.87,187.87,186.75,187.44,50251.0,183.2168,184.1973,183.0992,183.7757,50251.0
2023-07-18 15:30:00,187.44,188.73,187.23,187.81,255901.0,183.7757,185.0404,183.5698,184.1384,255901.0
2023-07-19 09:30:00,194.99,196.32,189.71,194.0,375025.0,191.1781,192.4821,186.0013,190.2074,375025.0
2023-07-19 10:00:00,194.0,194.29,191.51,191.95,111492.0,190.2074,190.4918,187.7661,188.1975,111492.0
2023-07-19 10:30:00,191.98,193.26,190.5,191.61,159032.0,188.2269,189.4819,186.7758,187.8641,159032.0
2023-07-19 11:00:00,191.74,192.23,190.82,191.63,49229.0,187.9916,188.472,187.0896,187.8838,49229.0
2023-07-19 11:30:00,191.72,192.38,191.26,191.77,29873.0,187.972,188.6191,187.521,188.021,29873.0
2023-07-19 12:00:00,191.81,193.03,191.68,192.82,31317.0,188.0602,189.2564,187.9328,189.0505,31317.0
2023-07-19 12:30:00,192.7,193.82,192.31,193.74,29081.0,188.9328,190.0309,188.5505,189.9525,29081.0
2023-07-19 13:00:00,193.62,193.63,191.92,192.51,42011.0,189.8348,189.8447,188.1681,188.7465,42011.0
2023-07-19 13:30:00,192.4,193.29,192.23,192.83,63328.0,188.6387,189.5113,188.472,189.0603,63328.0
2023-07-19 14:00:00,192.81,193.04,191.99,192.81,24258.0,189.0407,189.2662,188.2367,189.0407,24258.0
2023-07-19 14:30:00,192.81,193.72,192.8,193.72,46765.0,189.0407,189.9329,189.0309,189.9329,46765.0
2023-07-19 15:00:00,193.73,195.23,193.68,194.81,145271.0,189.9427,191.4134,189.8937,191.0016,145271.0
2023-07-19 15:30:00,194.71,195.82,194.43,195.3,291564.0,190.9035,191.9918,190.629,191.482,291564.0
2023-07-20 09:30:00,194.73,194.9,192.04,192.99,58599.0,190.9232,191.0898,188.2857,189.2172,58599.0
2023-07-20 10:00:00,192.94,193.79,192.26,193.6,57380.0,189.1681,190.0015,188.5014,189.8152,57380.0
2023-07-20 10:30:00,193.57,195.13,193.36,193.95,30092.0,189.7858,191.3153,189.5799,190.1584,30092.0
2023-07-20 11:00:00,194.01,194.38,193.29,193.33,22447.0,190.2172,190.58,189.5113,189.5505,22447.0
2023-07-20 11:30:00,193.29,193.44,192.32,192.34,25405.0,189.5113,189.6584,188.5603,188.5799,25405.0
2023-07-20 12:00:00,192.43,193.46,192.27,192.54,25710.0,188.6681,189.678,188.5112,188.776,25710.0
2023-07-20 12:30:00,192.53,192.66,192.1,192.2,17019.0,188.7662,188.8936,188.3446,188.4426,17019.0
2023-07-20 13:00:00,192.2,192.79,192.1,192.72,21682.0,188.4426,189.0211,188.3446,188.9524,21682.0
2023-07-20 13:30:00,192.71,192.8,191.52,191.63,26080.0,188.9426,189.0309,187.7759,187.8838,26080.0
2023-07-20 14:00:00,191.56,191.89,191.3,191.47,35352.0,187.8151,188.1387,187.5602,187.7269,35352.0
2023-07-20 14:30:00,191.48,192.48,191.48,192.0,22148.0,187.7367,188.7171,187.7367,188.2465,22148.0
2023-07-20 15:00:00,192.03,192.14,191.68,192.09,19208.0,188.2759,188.3838,187.9328,188.3348,19208.0
2023-07-20 15:30:00,192.12,192.55,191.48,192.15,104968.0,188.3642,188.7858,187.7367,188.3936,104968.0
2023-07-21 09:30:00,190.2,194.13,190.0,194.06,69050.0,186.4817,190.3349,186.2856,190.2662,69050.0
2023-07-21 10:00:00,194.07,195.27,193.72,194.25,50322.0,190.2761,191.4526,189.9329,190.4525,50322.0
2023-07-21 10:30:00,194.45,195.94,194.45,195.66,32104.0,190.6486,192.1095,190.6486,191.835,32104.0
2023-07-21 11:00:00,195.83,196.44,195.32,196.44,27697.0,192.0016,192.5997,191.5016,192.5997,27697.0
2023-07-21 11:30:00,196.38,196.87,195.92,196.81,22234.0,192.5409,193.0213,192.0899,192.9625,22234.0
2023-07-21 12:00:00,196.81,197.17,196.13,196.16,31407.0,192.9625,193.3154,192.2958,192.3252,31407.0
2023-07-21 12:30:00,196.09,196.33,195.5,196.18,20854.0,192.2566,192.4919,191.6781,192.3448,20854.0
2023-07-21 13:00:00,196.26,196.45,195.58,195.59,17495.0,192.4232,192.6095,191.7565,191.7663,17495.0
2023-07-21 13:30:00,195.66,195.66,194.82,195.07,26726.0,191.835,191.835,191.0114,191.2565,26726.0
2023-07-21 14:00:00,195.06,195.45,194.55,194.78,15981.0,191.2467,191.6291,190.7467,190.9722,15981.0
2023-07-21 14:30:00,194.84,195.54,194.84,195.46,18959.0,191.031,191.7173,191.031,191.6389,18959.0
2023-07-21 15:00:00,195.45,195.82,194.9,195.11,41104.0,191.6291,191.9918,191.0898,191.2957,41104.0
2023-07-21 15:30:00,195.1,195.91,195.1,195.61,124430.0,191.2859,192.0801,191.2859,191.7859,124430.0
2023-07-24 09:30:00,193.82,196.74,193.21,196.08,47218.0,190.0309,192.8939,189.4329,192.2468,47218.0
2023-07-24 10:00:00,196.14,196.66,195.53,195.94,28528.0,192.3056,192.8154,191.7075,192.1095,28528.0
2023-07-24 10:30:00,195.93,196.38,195.54,196.31,23380.0,192.0997,192.5409,191.7173,192.4723,23380.0
2023-07-24 11:00:00,196.27,196.5,195.93,196.5,17939.0,192.433,192.6585,192.0997,192.6585,17939.0
2023-07-24 11:30:00,196.49,197.77,196.4,197.77,17522.0,192.6487,193.9037,192.5605,193.9037,17522.0
2023-07-24 12:00:00,197.77,197.78,197.17,197.46,24659.0,193.9037,193.9135,193.3154,193.5998,24659.0
2023-07-24 12:30:00,197.45,198.51,197.45,198.37,23920.0,193.59,194.6293,193.59,194.492,23920.0
2023-07-24 13:00:00,198.49,198.91,198.34,198.82,20559.0,194.6096,195.0214,194.4626,194.9332,20559.0
2023-07-24 13:30:00,198.71,199.43,198.61,198.96,38956.0,194.8253,195.5313,194.7273,195.0705,38956.0
2023-07-24 14:00:00,199.0,199.66,198.59,198.93,36148.0,195.1097,195.7568,194.7077,195.041,36148.0
2023-07-24 14:30:00,198.9,198.96,198.34,198.6,29691.0,195.0116,195.0705,194.4626,194.7175,29691.0
2023-07-24 15:00:00,198.64,198.8,198.14,198.16,41842.0,194.7567,194.9136,194.2665,194.2861,41842.0
2023-07-24 15:30:00,198.08,198.79,198.05,198.36,99281.0,194.2077,194.9038,194.1782,194.4822,99281.0
2023-07-25 09:30:00,197.91,199.08,197.77,198.05,18677.0,194.041,195.1881,193.9037,194.1782,18677.0
2023-07-25 10:00:00,197.79,198.93,197.79,198.37,32180.0,193.9233,195.041,193.9233,194.492,32180.0
2023-07-25 10:30:00,198.38,199.24,198.0,198.84,34510.0,194.5018,195.345,194.1292,194.9528,34510.0
2023-07-25 11:00:00,198.84,199.6,198.59,199.55,19759.0,194.9528,195.6979,194.7077,195.6489,19759.0
2023-07-25 11:30:00,199.65,199.86,199.25,199.28,26611.0,195.747,195.9529,195.3548,195.3842,26611.0
2023-07-25 12:00:00,199.14,199.81,198.65,199.58,16833.0,195.2469,195.9038,194.7665,195.6783,16833.0
2023-07-25 12:30:00,199.58,199.71,198.7,199.2,34473.0,195.6783,195.8058,194.8155,195.3058,34473.0
2023-07-25 13:00:00,199.16,199.8,198.92,199.57,31445.0,195.2665,195.894,195.0312,195.6685,31445.0
2023-07-25 13:30:00,199.61,200.0,199.61,199.9,15150.0,195.7077,196.0901,195.7077,195.9921,15150.0
2023-07-25 14:00:00,199.97,200.04,199.57,199.92,32402.0,196.0607,196.1293,195.6685,196.0117,32402.0
2023-07-25 14:30:00,199.93,200.51,199.15,199.24,33401.0,196.0215,196.5902,195.2567,195.345,33401.0
2023-07-25 15:00:00,199.39,199.79,199.31,199.63,29756.0,195.4921,195.8842,195.4136,195.7274,29756.0
2023-07-25 15:30:00,199.6,200.01,199.49,199.8,94738.0,195.6979,196.0999,195.5901,195.894,94738.0
2023-07-26 09:30:00,200.26,201.22,199.81,200.58,88598.0,196.345,197.2863,195.9038,196.6588,88598.0
2023-07-26 10:00:00,200.62,203.09,200.62,202.89,114308.0,196.698,199.1197,196.698,198.9236,114308.0
2023-07-26 10:30:00,202.78,203.18,202.43,202.7,29883.0,198.8158,199.208,198.4726,198.7373,29883.0
2023-07-26 11:00:00,202.74,202.78,201.69,202.18,38444.0,198.7766,198.8158,197.7471,198.2275,38444.0
2023-07-26 11:30:00,202.18,202.71,201.9,202.52,25586.0,198.2275,198.7471,197.953,198.5609,25586.0
2023-07-26 12:00:00,202.46,203.02,202.28,202.48,11869.0,198.502,199.0511,198.3256,198.5216,11869.0
2023-07-26 12:30:00,202.57,202.89,202.39,202.49,8180.0,198.6099,198.9236,198.4334,198.5314,8180.0
2023-07-26 13:00:00,202.5,202.55,201.95,201.95,7266.0,198.5413,198.5903,198.002,198.002,7266.0
2023-07-26 13:30:00,201.9,202.33,201.76,201.76,19790.0,197.953,198.3746,197.8157,197.8157,19790.0
2023-07-26 14:00:00,201.85,201.85,200.75,201.18,43482.0,197.904,197.904,196.8255,197.2471,43482.0
2023-07-26 14:30:00,201.09,201.99,201.01,201.51,21729.0,197.1588,198.0412,197.0804,197.5706,21729.0
2023-07-26 15:00:00,201.66,201.94,200.69,201.79,53911.0,197.7177,197.9922,196.7666,197.8451,53911.0
2023-07-26 15:30:00,201.74,202.94,201.56,202.83,128961.0,197.7961,198.9726,197.6196,198.8648,128961.0
2023-07-27 09:30:00,203.0,203.13,201.4,202.41,24417.0,199.0315,199.1589,197.4628,198.453,24417.0
2023-07-27 10:00:00,202.41,202.6,201.45,202.12,16642.0,198.453,198.6393,197.5118,198.1687,16642.0
2023-07-27 10:30:00,202.22,203.02,202.14,202.64,10099.0,198.2667,199.0511,198.1883,198.6785,10099.0
2023-07-27 11:00:00,202.76,203.05,202.41,202.41,12428.0,198.7962,199.0805,198.453,198.453,12428.0
2023-07-27 11:30:00,202.61,203.25,202.3,203.08,20762.0,198.6491,199.2766,198.3452,199.1099,20762.0
2023-07-27 12:00:00,203.09,203.89,203.04,203.7,13750.0,199.1197,199.9041,199.0707,199.7178,13750.0
2023-07-27 12:30:00,203.7,203.86,202.75,203.04,9631.0,199.7178,199.8747,198.7864,199.0707,9631.0
2023-07-27 13:00:00,203.08,203.1,201.81,201.81,25600.0,199.1099,199.1295,197.8647,197.8647,25600.0
2023-07-27 13:30:00,201.81,202.16,201.4,201.67,20892.0,197.8647,198.2079,197.4628,197.7275,20892.0
2023-07-27 14:00:00,201.56,201.94,200.79,200.79,26695.0,197.6196,197.9922,196.8647,196.8647,26695.0
2023-07-27 14:30:00,200.87,201.11,200.05,200.19,68213.0,196.9431,197.1784,196.1391,196.2764,68213.0
2023-07-27 15:00:00,200.12,200.35,199.86,199.98,57038.0,196.2078,196.4333,195.9529,196.0705,57038.0
2023-07-27 15:30:00,199.94,200.17,199.42,200.14,156211.0,196.0313,196.2568,195.5215,196.2274,156211.0
2023-07-28 09:30:00,202.16,202.65,201.45,202.26,19749.0,198.2079,198.6883,197.5118,198.3059,19749.0
2023-07-28 10:00:00,202.19,203.5,202.19,203.5,51602.0,198.2373,199.5217,198.2373,199.5217,51602.0
2023-07-28 10:30:00,203.44,204.31,203.44,204.11,29805.0,199.4629,200.3159,199.4629,200.1198,29805.0
2023-07-28 11:00:00,203.99,204.74,203.6,204.44,31768.0,200.0021,200.7375,199.6197,200.4433,31768.0
2023-07-28 11:30:00,204.4,204.66,204.12,204.31,17762.0,200.4041,200.659,200.1296,200.3159,17762.0
2023-07-28 12:00:00,204.44,204.92,204.15,204.86,16299.0,200.4433,200.9139,200.159,200.8551,16299.0
2023-07-28 12:30:00,204.74,205.08,204.64,204.97,19075.0,200.7375,201.0708,200.6394,200.963,19075.0
2023-07-28 13:00:00,204.85,204.85,204.4,204.63,14119.0,200.8453,200.8453,200.4041,200.6296,14119.0
2023-07-28 13:30:00,204.7,204.88,204.32,204.88,22736.0,200.6982,200.8747,200.3257,200.8747,22736.0
2023-07-28 14:00:00,204.88,205.78,204.67,205.61,45856.0,200.8747,201.7571,200.6688,201.5905,45856.0
2023-07-28 14:30:00,205.76,206.21,205.68,205.8,33818.0,201.7375,202.1787,201.6591,201.7767,33818.0
2023-07-28 15:00:00,205.86,205.89,205.39,205.54,49907.0,201.8356,201.865,201.3748,201.5218,49907.0
2023-07-28 15:30:00,205.43,206.05,205.23,205.54,149146.0,201.414,202.0219,201.2179,201.5218,149146.0
2023-07-31 09:30:00,205.57,205.57,203.7,203.7,47175.0,201.5512,201.5512,199.7178,199.7178,47175.0
2023-07-31 10:00:00,203.68,204.49,203.37,203.91,30691.0,199.6982,200.4923,199.3942,199.9237,30691.0
2023-07-31 10:30:00,204.04,204.14,203.38,203.9,14193.0,200.0511,200.1492,199.404,199.9139,14193.0
2023-07-31 11:00:00,203.97,205.5,203.96,205.43,14148.0,199.9825,201.4826,199.9727,201.414,14148.0
2023-07-31 11:30:00,205.33,205.57,204.78,205.05,10979.0,201.3159,201.5512,200.7767,201.0414,10979.0
2023-07-31 12:00:00,204.95,205.41,204.8,205.26,7761.0,200.9434,201.3944,200.7963,201.2473,7761.0
2023-07-31 12:30:00,205.28,205.59,205.15,205.54,8223.0,201.2669,201.5708,201.1394,201.5218,8223.0
2023-07-31 13:00:00,205.56,205.57,204.28,204.55,23956.0,201.5414,201.5512,200.2865,200.5512,23956.0
2023-07-31 13:30:00,204.63,204.63,204.02,204.17,10805.0,200.6296,200.6296,200.0315,200.1786,10805.0
2023-07-31 14:00:00,204.18,204.44,203.76,204.0,32692.0,200.1884,200.4433,199.7766,200.0119,32692.0
2023-07-31 14:30:00,204.01,204.2,203.35,204.2,26368.0,200.0217,200.208,199.3746,200.208,26368.0
2023-07-31 15:00:00,204.25,204.3,203.79,203.87,51542.0,200.257,200.3061,199.806,199.8845,51542.0
2023-07-31 15:30:00,203.84,204.03,203.25,204.02,124926.0,199.8551,200.0413,199.2766,200.0315,124926.0
2023-08-01 09:30:00,203.41,203.91,202.75,203.47,37676.0,199.4335,199.9237,198.7864,199.4923,37676.0
2023-08-01 10:00:00,203.46,203.74,202.79,203.5,28657.0,199.4825,199.757,198.8256,199.5217,28657.0
2023-08-01 10:30:00,203.4,204.02,203.34,203.71,18895.0,199.4237,200.0315,199.3648,199.7276,18895.0
2023-08-01 11:00:00,203.85,203.88,203.4,203.58,5864.0,199.8649,199.8943,199.4237,199.6001,5864.0
2023-08-01 11:30:00,203.5,203.88,203.41,203.88,4100.0,199.5217,199.8943,199.4335,199.8943,4100.0
2023-08-01 12:00:00,203.88,204.38,203.12,203.26,20910.0,199.8943,200.3845,199.1491,199.2864,20910.0
2023-08-01 12:30:00,203.34,203.61,200.34,202.97,41193.0,199.3648,199.6296,196.4235,199.0021,41193.0
2023-08-01 13:00:00,203.17,203.37,202.23,203.29,24418.0,199.1982,199.3942,198.2765,199.3158,24418.0
2023-08-01 13:30:00,203.28,204.14,203.25,203.94,7522.0,199.306,200.1492,199.2766,199.9531,7522.0
2023-08-01 14:00:00,204.24,204.47,204.06,204.4,6239.0,200.2472,200.4727,200.0708,200.4041,6239.0
2023-08-01 14:30:00,204.46,204.46,203.92,204.15,5008.0,200.4629,200.4629,199.9335,200.159,5008.0
2023-08-01 15:00:00,204.27,204.7,204.1,204.24,17989.0,200.2766,200.6982,200.11,200.2472,17989.0
2023-08-01 15:30:00,204.26,204.44,203.67,203.95,83583.0,200.2668,200.4433,199.6884,199.9629,83583.0
2023-08-02 09:30:00,202.74,204.87,202.25,204.83,18721.0,198.7766,200.8649,198.2961,200.8257,18721.0
2023-08-02 10:00:00,204.84,205.07,204.21,204.99,25530.0,200.8355,201.061,200.2178,200.9826,25530.0
2023-08-02 10:30:00,205.05,205.05,203.89,204.05,28710.0,201.0414,201.0414,199.9041,200.061,28710.0
2023-08-02 11:00:00,203.98,204.86,203.87,204.76,14922.0,199.9923,200.8551,199.8845,200.7571,14922.0
2023-08-02 11:30:00,204.6,204.88,204.15,204.17,7478.0,200.6002,200.8747,200.159,200.1786,7478.0
2023-08-02 12:00:00,204.12,204.74,204.11,204.44,11042.0,200.1296,200.7375,200.1198,200.4433,11042.0
2023-08-02 12:30:00,204.35,205.0,204.35,204.76,6747.0,200.3551,200.9924,200.3551,200.7571,6747.0
2023-08-02 13:00:00,204.8,205.07,204.76,205.03,9889.0,200.7963,201.061,200.7571,201.0218,9889.0
2023-08-02 13:30:00,205.11,205.21,204.5,204.62,12856.0,201.1002,201.1983,200.5022,200.6198,12856.0
2023-08-02 14:00:00,204.51,204.79,204.38,204.65,8982.0,200.512,200.7865,200.3845,200.6492,8982.0
2023-08-02 14:30:00,204.6,205.03,204.59,204.97,8445.0,200.6002,201.0218,200.5904,200.963,8445.0
2023-08-02 15:00:00,204.91,205.18,204.35,204.35,15428.0,200.9041,201.1689,200.3551,200.3551,15428.0
2023-08-02 15:30:00,204.38,205.14,204.3,204.9,64667.0,200.3845,201.1296,200.3061,200.8943,64667.0
2023-08-03 09:30:00,203.67,204.31,202.94,203.29,17345.0,200.0911,200.7199,199.374,199.7178,17345.0
2023-08-03 10:00:00,203.11,205.1,203.1,204.59,26046.0,199.541,201.496,199.5311,200.995,26046.0
2023-08-03 10:30:00,204.53,205.1,204.38,205.0,19731.0,200.936,201.496,200.7887,201.3978,19731.0
2023-08-03 11:00:00,204.93,205.66,204.51,205.5,18262.0,201.329,202.0462,200.9164,201.889,18262.0
2023-08-03 11:30:00,205.47,206.12,205.33,206.01,33201.0,201.8595,202.4981,201.722,202.39,33201.0
2023-08-03 12:00:00,206.0,207.13,205.93,207.05,30123.0,202.3802,203.4903,202.3114,203.4117,30123.0
2023-08-03 12:30:00,207.25,207.85,206.79,207.81,26087.0,203.6082,204.1977,203.1563,204.1584,26087.0
2023-08-03 13:00:00,207.84,208.78,207.81,208.61,47031.0,204.1879,205.1113,204.1584,204.9443,47031.0
2023-08-03 13:30:00,208.56,208.7,207.87,207.92,47499.0,204.8952,205.0327,204.2173,204.2665,47499.0
2023-08-03 14:00:00,208.1,208.52,207.33,208.38,27150.0,204.4433,204.8559,203.6868,204.7184,27150.0
2023-08-03 14:30:00,208.35,208.62,208.11,208.34,24252.0,204.6889,204.9542,204.4531,204.6791,24252.0
2023-08-03 15:00:00,208.33,208.79,208.28,208.77,31732.0,204.6692,205.1212,204.6201,205.1015,31732.0
2023-08-03 15:30:00,208.74,208.8,208.15,208.23,138226.0,205.072,205.131,204.4924,204.571,138226.0
2023-08-04 09:30:00,208.57,209.21,207.81,208.08,44857.0,204.905,205.5338,204.1584,204.4236,44857.0
2023-08-04 10:00:00,208.02,208.02,206.07,206.58,51842.0,204.3647,204.3647,202.449,202.95,51842.0
2023-08-04 10:30:00,206.59,206.84,205.95,206.82,34818.0,202.9598,203.2054,202.3311,203.1858,34818.0
2023-08-04 11:00:00,206.82,206.98,205.61,206.49,47601.0,203.1858,203.343,201.997,202.8616,47601.0
2023-08-04 11:30:00,206.18,206.4,205.94,206.15,12300.0,202.557,202.7732,202.3212,202.5276,12300.0
2023-08-04 12:00:00,206.2,207.07,205.97,206.98,32147.0,202.5767,203.4314,202.3507,203.343,32147.0
2023-08-04 12:30:00,207.06,207.71,206.81,207.55,22173.0,203.4216,204.0601,203.176,203.903,22173.0
2023-08-04 13:00:00,207.62,208.13,207.4,208.13,13953.0,203.9717,204.4728,203.7556,204.4728,13953.0
2023-08-04 13:30:00,208.2,208.29,207.43,207.47,13587.0,204.5415,204.6299,203.7851,203.8244,13587.0
2023-08-04 14:00:00,207.38,207.51,206.87,206.92,34039.0,203.7359,203.8637,203.2349,203.284,34039.0
2023-08-04 14:30:00,206.91,207.07,205.93,206.68,33649.0,203.2742,203.4314,202.3114,203.0482,33649.0
2023-08-04 15:00:00,206.68,206.89,206.44,206.67,26210.0,203.0482,203.2545,202.8125,203.0384,26210.0
2023-08-04 15:30:00,206.66,206.74,205.93,206.56,134256.0,203.0286,203.1072,202.3114,202.9303,134256.0
2023-08-07 09:30:00,207.51,209.11,206.86,207.1,40495.0,203.8637,205.4355,203.2251,203.4609,40495.0
2023-08-07 10:00:00,207.22,207.51,206.85,207.0,17788.0,203.5788,203.8637,203.2153,203.3626,17788.0
2023-08-07 10:30:00,206.86,206.88,205.91,205.91,39582.0,203.2251,203.2447,202.2918,202.2918,39582.0
2023-08-07 11:00:00,205.91,206.55,205.8,206.01,30030.0,202.2918,202.9205,202.1837,202.39,30030.0
2023-08-07 11:30:00,206.05,206.37,205.61,206.37,24509.0,202.4293,202.7437,201.997,202.7437,24509.0
2023-08-07 12:00:00,206.34,206.35,205.03,205.03,10200.0,202.7142,202.724,201.4272,201.4272,10200.0
2023-08-07 12:30:00,205.03,205.47,204.84,205.47,9261.0,201.4272,201.8595,201.2406,201.8595,9261.0
2023-08-07 13:00:00,205.5,205.68,204.91,205.58,18580.0,201.889,202.0658,201.3093,201.9676,18580.0
2023-08-07 13:30:00,205.61,206.01,205.39,205.84,12543.0,201.997,202.39,201.7809,202.223,12543.0
2023-08-07 14:00:00,206.02,206.57,205.78,206.55,14195.0,202.3998,202.9402,202.1641,202.9205,14195.0
2023-08-07 14:30:00,206.58,206.71,206.16,206.28,24502.0,202.95,203.0777,202.5374,202.6553,24502.0
2023-08-07 15:00:00,206.25,206.6,206.04,206.44,14735.0,202.6258,202.9696,202.4195,202.8125,14735.0
2023-08-07 15:30:00,206.37,207.19,206.37,207.13,69643.0,202.7437,203.5493,202.7437,203.4903,69643.0
2023-08-08 09:30:00,205.36,205.36,203.3,204.61,52868.0,201.7514,201.7514,199.7276,201.0146,52868.0
2023-08-08 10:00:00,204.78,204.82,203.78,204.65,37454.0,201.1816,201.2209,200.1992,201.0539,37454.0
2023-08-08 10:30:00,204.81,205.22,204.65,205.07,31551.0,201.2111,201.6139,201.0539,201.4665,31551.0
2023-08-08 11:00:00,205.13,205.35,204.39,205.0,31122.0,201.5255,201.7416,200.7985,201.3978,31122.0
2023-08-08 11:30:00,204.89,204.97,204.13,204.3,13442.0,201.2897,201.3683,200.543,200.7101,13442.0
2023-08-08 12:00:00,204.29,204.51,203.99,204.26,30154.0,200.7002,200.9164,200.4055,200.6708,30154.0
2023-08-08 12:30:00,204.26,204.58,204.24,204.37,11826.0,200.6708,200.9851,200.6511,200.7788,11826.0
2023-08-08 13:00:00,204.33,205.22,204.33,204.83,8125.0,200.7395,201.6139,200.7395,201.2307,8125.0
2023-08-08 13:30:00,204.91,205.0,204.61,204.61,7145.0,201.3093,201.3978,201.0146,201.0146,7145.0
2023-08-08 14:00:00,204.64,204.94,204.42,204.72,13909.0,201.0441,201.3388,200.828,201.1227,13909.0
2023-08-08 14:30:00,204.66,204.87,204.5,204.72,23735.0,201.0637,201.27,200.9065,201.1227,23735.0
2023-08-08 15:00:00,204.73,204.9,204.51,204.58,28745.0,201.1325,201.2995,200.9164,200.9851,28745.0
2023-08-08 15:30:00,204.53,205.31,204.53,205.0,115569.0,200.936,201.7023,200.936,201.3978,115569.0
2023-08-09 09:30:00,205.07,205.07,203.53,204.36,7372.0,201.4665,201.4665,199.9536,200.769,7372.0
2023-08-09 10:00:00,204.34,204.61,203.55,204.22,16979.0,200.7494,201.0146,199.9732,200.6315,16979.0
2023-08-09 10:30:00,204.22,204.67,203.97,204.28,18608.0,200.6315,201.0736,200.3859,200.6904,18608.0
2023-08-09 11:00:00,204.28,204.42,203.51,203.84,38870.0,200.6904,200.828,199.9339,200.2581,38870.0
2023-08-09 11:30:00,203.75,203.75,202.9,203.2,19571.0,200.1697,200.1697,199.3347,199.6294,19571.0
2023-08-09 12:00:00,203.25,203.67,203.03,203.28,14391.0,199.6785,200.0911,199.4624,199.708,14391.0
2023-08-09 12:30:00,203.4,203.79,203.4,203.76,8219.0,199.8259,200.209,199.8259,200.1795,8219.0
2023-08-09 13:00:00,203.69,204.54,203.58,203.84,14307.0,200.1108,200.9458,200.0027,200.2581,14307.0
2023-08-09 13:30:00,203.81,203.9,203.12,203.37,14462.0,200.2287,200.3171,199.5508,199.7964,14462.0
2023-08-09 14:00:00,203.23,204.02,203.22,204.02,11038.0,199.6589,200.435,199.649,200.435,11038.0
2023-08-09 14:30:00,203.98,204.42,203.74,204.3,13248.0,200.3957,200.828,200.1599,200.7101,13248.0
2023-08-09 15:00:00,204.36,204.47,203.96,204.08,20663.0,200.769,200.8771,200.376,200.4939,20663.0
2023-08-09 15:30:00,204.01,204.37,203.01,203.42,125541.0,200.4252,200.7788,199.4427,199.8455,125541.0
2023-08-10 09:30:00,204.13,206.04,204.13,206.04,12461.0,200.543,202.4195,200.543,202.4195,12461.0
2023-08-10 10:00:00,206.17,206.47,205.75,205.81,9987.0,202.5472,202.8419,202.1346,202.1935,9987.0
2023-08-10 10:30:00,205.89,206.05,204.56,205.01,13574.0,202.2721,202.4293,200.9655,201.4076,13574.0
2023-08-10 11:00:00,205.15,205.17,204.04,204.34,10020.0,201.5451,201.5648,200.4546,200.7494,10020.0
2023-08-10 11:30:00,204.42,204.52,203.13,203.44,9993.0,200.828,200.9262,199.5606,199.8652,9993.0
2023-08-10 12:00:00,203.46,203.46,202.39,202.81,9078.0,199.8848,199.8848,198.8336,199.2462,9078.0
2023-08-10 12:30:00,202.68,202.92,202.43,202.58,7044.0,199.1185,199.3543,198.8729,199.0203,7044.0
2023-08-10 13:00:00,202.52,202.71,202.09,202.21,16731.0,198.9613,199.148,198.5389,198.6568,16731.0
2023-08-10 13:30:00,202.12,202.71,202.11,202.33,6795.0,198.5684,199.148,198.5585,198.7747,6795.0
2023-08-10 14:00:00,202.38,203.02,202.38,202.62,6443.0,198.8238,199.4526,198.8238,199.0596,6443.0
2023-08-10 14:30:00,202.65,202.96,202.43,202.92,9212.0,199.0891,199.3936,198.8729,199.3543,9212.0
2023-08-10 15:00:00,202.87,202.87,202.04,202.28,19111.0,199.3052,199.3052,198.4898,198.7256,19111.0
2023-08-10 15:30:00,202.21,202.56,201.59,202.49,81294.0,198.6568,199.0006,198.0477,198.9319,81294.0
2023-08-11 09:30:00,201.85,202.66,201.4,202.33,21895.0,198.3031,199.0989,197.861,198.7747,21895.0
2023-08-11 10:00:00,202.52,203.55,202.52,203.3,10462.0,198.9613,199.9732,198.9613,199.7276,10462.0
2023-08-11 10:30:00,203.14,203.44,202.75,202.81,9274.0,199.5704,199.8652,199.1873,199.2462,9274.0
2023-08-11 11:00:00,202.91,202.92,202.41,202.47,6400.0,199.3445,199.3543,198.8533,198.9122,6400.0
2023-08-11 11:30:00,202.51,203.11,202.51,203.11,4428.0,198.9515,199.541,198.9515,199.541,4428.0
2023-08-11 12:00:00,203.17,203.29,202.71,202.81,9886.0,199.5999,199.7178,199.148,199.2462,9886.0
2023-08-11 12:30:00,202.83,203.29,202.83,203.09,29205.0,199.2659,199.7178,199.2659,199.5213,29205.0
2023-08-11 13:00:00,203.05,203.2,202.75,203.19,3383.0,199.482,199.6294,199.1873,199.6196,3383.0
2023-08-11 13:30:00,203.14,203.14,202.35,202.45,4160.0,199.5704,199.5704,198.7943,198.8926,4160.0
2023-08-11 14:00:00,202.4,202.54,202.14,202.21,20135.0,198.8434,198.981,198.588,198.6568,20135.0
2023-08-11 14:30:00,202.31,202.95,202.25,202.77,14824.0,198.755,199.3838,198.6961,199.2069,14824.0
2023-08-11 15:00:00,202.67,203.13,202.57,203.08,6458.0,199.1087,199.5606,199.0105,199.5115,6458.0
2023-08-11 15:30:00,203.14,203.2,202.8,203.2,48552.0,199.5704,199.6294,199.2364,199.6294,48552.0
2023-08-14 09:30:00,202.96,202.96,200.68,201.06,23395.0,199.3936,199.3936,197.1537,197.527,23395.0
2023-08-14 10:00:00,201.22,202.18,201.06,201.4,24697.0,197.6842,198.6273,197.527,197.861,24697.0
2023-08-14 10:30:00,201.4,202.22,201.38,202.14,37827.0,197.861,198.6666,197.8414,198.588,37827.0
2023-08-14 11:00:00,202.13,202.17,201.47,201.85,23551.0,198.5782,198.6175,197.9298,198.3031,23551.0
2023-08-14 11:30:00,202.01,203.0,201.86,202.51,22588.0,198.4603,199.4329,198.3129,198.9515,22588.0
2023-08-14 12:00:00,202.52,202.52,201.86,202.13,10442.0,198.9613,198.9613,198.3129,198.5782,10442.0
2023-08-14 12:30:00,202.17,202.21,201.97,202.08,8155.0,198.6175,198.6568,198.421,198.5291,8155.0
2023-08-14 13:00:00,202.15,202.27,202.0,202.2,6815.0,198.5978,198.7157,198.4505,198.647,6815.0
2023-08-14 13:30:00,202.23,202.6,202.11,202.46,10760.0,198.6764,199.0399,198.5585,198.9024,10760.0
2023-08-14 14:00:00,202.4,202.63,202.25,202.37,7431.0,198.8434,199.0694,198.6961,198.814,7431.0
2023-08-14 14:30:00,202.3,202.6,202.04,202.48,28272.0,198.7452,199.0399,198.4898,198.922,28272.0
2023-08-14 15:00:00,202.47,202.62,202.36,202.4,10907.0,198.9122,199.0596,198.8042,198.8434,10907.0
2023-08-14 15:30:00,202.34,202.76,202.14,202.46,80371.0,198.7845,199.1971,198.588,198.9024,80371.0
2023-08-15 09:30:00,201.53,201.65,200.52,200.7,10463.0,197.9887,198.1066,196.9965,197.1733,10463.0
2023-08-15 10:00:00,200.57,201.28,200.57,200.87,17094.0,197.0456,197.7431,197.0456,197.3403,17094.0
2023-08-15 10:30:00,200.87,201.04,200.04,200.5,11964.0,197.3403,197.5073,196.5249,196.9768,11964.0
2023-08-15 11:00:00,200.46,200.55,199.89,200.18,21957.0,196.9375,197.026,196.3776,196.6625,21957.0
2023-08-15 11:30:00,200.25,201.01,200.19,200.99,8029.0,196.7312,197.4779,196.6723,197.4582,8029.0
2023-08-15 12:00:00,200.9,201.02,200.52,200.52,15956.0,197.3698,197.4877,196.9965,196.9965,15956.0
2023-08-15 12:30:00,200.5,200.5,199.91,200.36,6710.0,196.9768,196.9768,196.3972,196.8393,6710.0
2023-08-15 13:00:00,200.34,200.5,199.94,200.13,24709.0,196.8196,196.9768,196.4267,196.6133,24709.0
2023-08-15 13:30:00,200.18,200.18,199.15,199.15,15619.0,196.6625,196.6625,195.6506,195.6506,15619.0
2023-08-15 14:00:00,199.2,199.7,199.03,199.27,31094.0,195.6997,196.1909,195.5327,195.7684,31094.0
2023-08-15 14:30:00,199.24,199.75,199.24,199.6,10898.0,195.739,196.24,195.739,196.0926,10898.0
2023-08-15 15:00:00,199.58,199.77,199.28,199.43,20489.0,196.073,196.2597,195.7783,195.9256,20489.0
2023-08-15 15:30:00,199.42,199.88,199.01,199.56,51813.0,195.9158,196.3677,195.513,196.0534,51813.0
2023-08-16 09:30:00,199.6,200.64,198.79,199.93,43980.0,196.0926,197.1144,195.2969,196.4168,43980.0
2023-08-16 10:00:00,199.9,199.9,192.74,195.4,432350.0,196.3874,196.3874,189.3532,191.9665,432350.0
2023-08-16 10:30:00,195.67,197.13,193.37,197.13,82421.0,192.2317,193.6661,189.9721,193.6661,82421.0
2023-08-16 11:00:00,197.19,197.46,194.98,195.87,22339.0,193.725,193.9903,191.5538,192.4282,22339.0
2023-08-16 11:30:00,195.78,195.87,194.65,194.97,20306.0,192.3398,192.4282,191.2296,191.544,20306.0
2023-08-16 12:00:00,195.03,195.22,194.58,195.0,11464.0,191.603,191.7896,191.1609,191.5735,11464.0
2023-08-16 12:30:00,195.0,195.03,194.37,194.84,17321.0,191.5735,191.603,190.9545,191.4163,17321.0
2023-08-16 13:00:00,194.79,194.99,194.03,194.44,40376.0,191.3672,191.5637,190.6205,191.0233,40376.0
2023-08-16 13:30:00,194.37,194.8,194.07,194.65,24495.0,190.9545,191.377,190.6598,191.2296,24495.0
2023-08-16 14:00:00,194.58,194.58,193.89,193.98,22562.0,191.1609,191.1609,190.483,190.5714,22562.0
2023-08-16 14:30:00,194.1,194.4,192.91,193.43,34970.0,190.6893,190.984,189.5202,190.0311,34970.0
2023-08-16 15:00:00,193.39,193.42,191.77,192.13,36029.0,189.9918,190.0212,188.4002,188.7539,36029.0
2023-08-16 15:30:00,192.09,192.82,192.0,192.7,162901.0,188.7146,189.4318,188.6262,189.3139,162901.0
2023-08-17 09:30:00,193.01,193.09,191.76,192.81,44988.0,189.6184,189.697,188.3904,189.422,44988.0
2023-08-17 10:00:00,192.83,193.43,192.65,192.73,14937.0,189.4416,190.0311,189.2648,189.3434,14937.0
2023-08-17 10:30:00,192.58,192.59,191.18,191.53,22438.0,189.196,189.2058,187.8206,188.1645,22438.0
2023-08-17 11:00:00,191.51,191.83,191.11,191.11,19680.0,188.1448,188.4592,187.7518,187.7518,19680.0
2023-08-17 11:30:00,191.13,191.55,190.88,191.11,10479.0,187.7715,188.1841,187.5259,187.7518,10479.0
2023-08-17 12:00:00,191.07,191.15,190.49,190.85,15539.0,187.7125,187.7911,187.1427,187.4964,15539.0
2023-08-17 12:30:00,190.85,190.9,190.5,190.77,15591.0,187.4964,187.5455,187.1526,187.4178,15591.0
2023-08-17 13:00:00,190.78,191.57,190.4,190.54,15247.0,187.4276,188.2038,187.0543,187.1919,15247.0
2023-08-17 13:30:00,190.59,190.63,190.33,190.39,14127.0,187.241,187.2803,186.9855,187.0445,14127.0
2023-08-17 14:00:00,190.3,190.31,189.88,190.05,22515.0,186.9561,186.9659,186.5434,186.7105,22515.0
2023-08-17 14:30:00,189.96,190.36,189.59,189.88,57555.0,186.622,187.015,186.2585,186.5434,57555.0
2023-08-17 15:00:00,189.8,190.38,189.39,190.29,56976.0,186.4649,187.0347,186.0621,186.9462,56976.0
2023-08-17 15:30:00,190.26,190.6,189.97,190.0,83440.0,186.9168,187.2508,186.6319,186.6613,83440.0
2023-08-18 09:30:00,188.36,189.98,187.48,189.62,43752.0,185.0502,186.6417,184.1856,186.288,43752.0
2023-08-18 10:00:00,189.73,190.35,189.47,190.27,35176.0,186.3961,187.0052,186.1407,186.9266,35176.0
2023-08-18 10:30:00,190.22,190.4,189.51,189.86,14883.0,186.8775,187.0543,186.1799,186.5238,14883.0
2023-08-18 11:00:00,189.89,190.38,189.88,190.2,10502.0,186.5533,187.0347,186.5434,186.8578,10502.0
2023-08-18 11:30:00,190.21,190.25,189.56,189.7,19285.0,186.8676,186.9069,186.2291,186.3666,19285.0
2023-08-18 12:00:00,189.67,190.18,189.31,190.18,28311.0,186.3371,186.8382,185.9835,186.8382,28311.0
2023-08-18 12:30:00,190.13,190.33,189.84,189.9,9190.0,186.7891,186.9855,186.5042,186.5631,9190.0
2023-08-18 13:00:00,189.81,190.23,189.81,189.98,9398.0,186.4747,186.8873,186.4747,186.6417,9398.0
2023-08-18 13:30:00,190.01,190.39,189.97,190.07,6837.0,186.6712,187.0445,186.6319,186.7301,6837.0
2023-08-18 14:00:00,190.14,190.52,189.97,190.44,15165.0,186.7989,187.1722,186.6319,187.0936,15165.0
2023-08-18 14:30:00,190.4,190.54,190.1,190.19,9072.0,187.0543,187.1919,186.7596,186.848,9072.0
2023-08-18 15:00:00,190.04,190.87,190.04,190.72,9823.0,186.7006,187.5161,186.7006,187.3687,9823.0
2023-08-18 15:30:00,190.73,191.48,190.72,191.0,72995.0,187.3785,188.1153,187.3687,187.6438,72995.0
2023-08-21 09:30:00,190.83,192.22,190.63,191.78,14962.0,187.4768,188.8423,187.2803,188.4101,14962.0
2023-08-21 10:00:00,191.74,192.44,191.3,191.3,28576.0,188.3708,189.0585,187.9385,187.9385,28576.0
2023-08-21 10:30:00,191.12,191.52,191.0,191.3,9507.0,187.7617,188.1546,187.6438,187.9385,9507.0
2023-08-21 11:00:00,191.37,191.37,190.46,190.46,8908.0,188.0073,188.0073,187.1133,187.1133,8908.0
2023-08-21 11:30:00,190.47,190.63,189.89,189.93,10925.0,187.1231,187.2803,186.5533,186.5926,10925.0
2023-08-21 12:00:00,190.02,190.47,189.55,189.85,21952.0,186.681,187.1231,186.2192,186.514,21952.0
2023-08-21 12:30:00,189.85,190.45,189.82,190.45,12913.0,186.514,187.1034,186.4845,187.1034,12913.0
2023-08-21 13:00:00,190.52,190.64,190.32,190.64,9521.0,187.1722,187.2901,186.9757,187.2901,9521.0
2023-08-21 13:30:00,190.61,190.84,190.5,190.62,6200.0,187.2606,187.4866,187.1526,187.2704,6200.0
2023-08-21 14:00:00,190.7,190.8,190.38,190.78,9206.0,187.349,187.4473,187.0347,187.4276,9206.0
2023-08-21 14:30:00,190.72,191.25,190.72,191.12,11162.0,187.3687,187.8894,187.3687,187.7617,11162.0
2023-08-21 15:00:00,191.18,191.25,190.95,191.19,11020.0,187.8206,187.8894,187.5946,187.8304,11020.0
2023-08-21 15:30:00,191.19,192.12,191.14,191.58,72463.0,187.8304,188.7441,187.7813,188.2136,72463.0
2023-08-22 09:30:00,191.62,192.47,191.62,192.01,10700.0,188.2529,189.0879,188.2529,188.636,10700.0
2023-08-22 10:00:00,192.12,193.05,192.02,193.05,16531.0,188.7441,189.6577,188.6458,189.6577,16531.0
2023-08-22 10:30:00,192.97,193.06,192.07,192.07,42479.0,189.5792,189.6676,188.695,188.695,42479.0
2023-08-22 11:00:00,192.27,192.44,191.64,191.88,32644.0,188.8915,189.0585,188.2725,188.5083,32644.0
2023-08-22 11:30:00,191.63,191.63,190.87,190.87,17210.0,188.2627,188.2627,187.5161,187.5161,17210.0
2023-08-22 12:00:00,190.79,190.83,190.33,190.77,18368.0,187.4375,187.4768,186.9855,187.4178,18368.0
2023-08-22 12:30:00,190.8,190.81,190.45,190.6,16543.0,187.4473,187.4571,187.1034,187.2508,16543.0
2023-08-22 13:00:00,190.53,190.84,190.25,190.5,22144.0,187.182,187.4866,186.9069,187.1526,22144.0
2023-08-22 13:30:00,190.37,190.7,190.12,190.63,9083.0,187.0248,187.349,186.7792,187.2803,9083.0
2023-08-22 14:00:00,190.63,190.71,190.15,190.57,11948.0,187.2803,187.3589,186.8087,187.2213,11948.0
2023-08-22 14:30:00,190.53,190.55,190.24,190.55,11576.0,187.182,187.2017,186.8971,187.2017,11576.0
2023-08-22 15:00:00,190.55,190.94,190.53,190.82,10931.0,187.2017,187.5848,187.182,187.4669,10931.0
2023-08-22 15:30:00,190.83,190.86,190.27,190.43,68932.0,187.4768,187.5062,186.9266,187.0838,68932.0
2023-08-23 09:30:00,190.11,190.11,188.89,188.96,20702.0,186.7694,186.7694,185.5708,185.6396,20702.0
2023-08-23 10:00:00,188.92,189.74,188.84,189.38,20935.0,185.6003,186.4059,185.5217,186.0522,20935.0
2023-08-23 10:30:00,189.29,189.98,189.12,189.94,10822.0,185.9638,186.6417,185.7968,186.6024,10822.0
2023-08-23 11:00:00,190.0,190.24,189.85,190.11,15840.0,186.6613,186.8971,186.514,186.7694,15840.0
2023-08-23 11:30:00,190.16,190.85,190.02,190.78,12094.0,186.8185,187.4964,186.681,187.4276,12094.0
2023-08-23 12:00:00,190.75,190.76,190.41,190.58,9603.0,187.3982,187.408,187.0641,187.2311,9603.0
2023-08-23 12:30:00,190.56,190.56,190.14,190.33,8626.0,187.2115,187.2115,186.7989,186.9855,8626.0
2023-08-23 13:00:00,190.37,190.64,190.29,190.46,10129.0,187.0248,187.2901,186.9462,187.1133,10129.0
2023-08-23 13:30:00,190.55,190.69,190.5,190.66,7574.0,187.2017,187.3392,187.1526,187.3097,7574.0
2023-08-23 14:00:00,190.69,190.86,190.36,190.56,13723.0,187.3392,187.5062,187.015,187.2115,13723.0
2023-08-23 14:30:00,190.55,190.68,190.47,190.52,9755.0,187.2017,187.3294,187.1231,187.1722,9755.0
2023-08-23 15:00:00,190.55,190.55,190.21,190.42,10549.0,187.2017,187.2017,186.8676,187.074,10549.0
2023-08-23 15:30:00,190.4,190.75,190.16,190.55,40980.0,187.0543,187.3982,186.8185,187.2017,40980.0
2023-08-24 09:30:00,190.55,190.65,189.2,190.65,27156.0,187.2017,187.2999,185.8754,187.2999,27156.0
2023-08-24 10:00:00,190.72,190.81,190.0,190.39,7711.0,187.3687,187.4571,186.6613,187.0445,7711.0
2023-08-24 10:30:00,190.29,190.57,190.0,190.13,17210.0,186.9462,187.2213,186.6613,186.7891,17210.0
2023-08-24 11:00:00,190.11,190.4,189.82,190.35,12075.0,186.7694,187.0543,186.4845,187.0052,12075.0
2023-08-24 11:30:00,190.3,190.44,189.75,190.08,15065.0,186.9561,187.0936,186.4157,186.7399,15065.0
2023-08-24 12:00:00,190.09,190.96,190.09,190.75,13258.0,186.7498,187.6045,186.7498,187.3982,13258.0
2023-08-24 12:30:00,190.66,191.0,190.36,190.37,8591.0,187.3097,187.6438,187.015,187.0248,8591.0
2023-08-24 13:00:00,190.31,190.36,189.93,190.14,7205.0,186.9659,187.015,186.5926,186.7989,7205.0
2023-08-24 13:30:00,190.08,190.37,190.01,190.29,14733.0,186.7399,187.0248,186.6712,186.9462,14733.0
2023-08-24 14:00:00,190.33,190.53,190.31,190.44,21342.0,186.9855,187.182,186.9659,187.0936,21342.0
2023-08-24 14:30:00,190.46,190.57,190.07,190.12,15801.0,187.1133,187.2213,186.7301,186.7792,15801.0
2023-08-24 15:00:00,190.09,190.45,190.06,190.19,17465.0,186.7498,187.1034,186.7203,186.848,17465.0
2023-08-24 15:30:00,190.15,190.28,189.28,189.36,99308.0,186.8087,186.9364,185.954,186.0326,99308.0
2023-08-25 09:30:00,189.39,189.95,188.88,189.06,9416.0,186.0621,186.6122,185.561,185.7379,9416.0
2023-08-25 10:00:00,189.33,189.57,188.48,188.66,6416.0,186.0031,186.2389,185.168,185.3449,6416.0
2023-08-25 10:30:00,188.5,188.72,187.63,187.65,7692.0,185.1877,185.4038,184.333,184.3526,7692.0
2023-08-25 11:00:00,187.58,188.05,187.51,187.97,16214.0,184.2839,184.7456,184.2151,184.667,16214.0
2023-08-25 11:30:00,188.06,188.44,187.6,187.74,7923.0,184.7554,185.1288,184.3035,184.4411,7923.0
2023-08-25 12:00:00,187.75,188.0,187.42,188.0,16429.0,184.4509,184.6965,184.1267,184.6965,16429.0
2023-08-25 12:30:00,188.1,188.71,187.6,187.75,7413.0,184.7947,185.394,184.3035,184.4509,7413.0
2023-08-25 13:00:00,187.69,187.96,187.3,187.33,6200.0,184.3919,184.6572,184.0088,184.0383,6200.0
2023-08-25 13:30:00,187.38,187.63,187.19,187.6,8573.0,184.0874,184.333,183.9007,184.3035,8573.0
2023-08-25 14:00:00,187.65,188.48,187.65,188.43,14552.0,184.3526,185.168,184.3526,185.1189,14552.0
2023-08-25 14:30:00,188.42,188.92,188.41,188.64,13864.0,185.1091,185.6003,185.0993,185.3252,13864.0
2023-08-25 15:00:00,188.71,188.85,188.42,188.7,15680.0,185.394,185.5315,185.1091,185.3842,15680.0
2023-08-25 15:30:00,188.76,188.76,187.48,187.65,96026.0,185.4431,185.4431,184.1856,184.3526,96026.0
2023-08-28 09:30:00,188.7,190.59,188.7,190.27,12848.0,185.3842,187.241,185.3842,186.9266,12848.0
2023-08-28 10:00:00,190.34,190.42,189.2,189.6,5666.0,186.9954,187.074,185.8754,186.2684,5666.0
2023-08-28 10:30:00,189.6,189.83,188.41,188.72,7053.0,186.2684,186.4943,185.0993,185.4038,7053.0
2023-08-28 11:00:00,188.92,188.94,187.63,187.63,19533.0,185.6003,185.62,184.333,184.333,19533.0
2023-08-28 11:30:00,187.9,187.9,187.24,187.51,12953.0,184.5982,184.5982,183.9498,184.2151,12953.0
2023-08-28 12:00:00,187.56,187.92,187.26,187.91,14900.0,184.2642,184.6179,183.9695,184.6081,14900.0
2023-08-28 12:30:00,187.92,188.02,187.27,187.85,7649.0,184.6179,184.7161,183.9793,184.5491,7649.0
2023-08-28 13:00:00,188.01,188.11,187.11,187.56,6163.0,184.7063,184.8045,183.8221,184.2642,6163.0
2023-08-28 13:30:00,187.59,187.71,186.64,186.65,13328.0,184.2937,184.4116,183.3604,183.3702,13328.0
2023-08-28 14:00:00,186.67,186.87,186.51,186.7,8141.0,183.3899,183.5863,183.2327,183.4193,8141.0
2023-08-28 14:30:00,186.69,186.99,186.56,186.81,9937.0,183.4095,183.7042,183.2818,183.5274,9937.0
2023-08-28 15:00:00,186.84,187.2,186.22,186.53,27324.0,183.5569,183.9105,182.9478,183.2523,27324.0
2023-08-28 15:30:00,186.51,186.98,186.39,186.84,79701.0,183.2327,183.6944,183.1148,183.5569,79701.0
2023-08-29 09:30:00,187.1,187.71,186.83,187.39,15551.0,183.8123,184.4116,183.547,184.0972,15551.0
2023-08-29 10:00:00,187.1,188.36,187.1,188.23,23666.0,183.8123,185.0502,183.8123,184.9224,23666.0
2023-08-29 10:30:00,188.23,188.81,188.15,188.57,20473.0,184.9224,185.4922,184.8438,185.2565,20473.0
2023-08-29 11:00:00,188.45,189.75,188.42,189.62,12991.0,185.1386,186.4157,185.1091,186.288,12991.0
2023-08-29 11:30:00,189.71,189.88,189.35,189.35,10070.0,186.3764,186.5434,186.0228,186.0228,10070.0
2023-08-29 12:00:00,189.36,189.8,189.36,189.57,7390.0,186.0326,186.4649,186.0326,186.2389,7390.0
2023-08-29 12:30:00,189.47,190.14,189.33,190.05,8100.0,186.1407,186.7989,186.0031,186.7105,8100.0
2023-08-29 13:00:00,190.05,190.29,189.91,190.03,5137.0,186.7105,186.9462,186.5729,186.6908,5137.0
2023-08-29 13:30:00,190.0,190.45,189.63,189.84,7619.0,186.6613,187.1034,186.2978,186.5042,7619.0
2023-08-29 14:00:00,189.92,189.98,189.32,189.39,10982.0,186.5827,186.6417,185.9933,186.0621,10982.0
2023-08-29 14:30:00,189.46,190.09,189.42,189.54,11768.0,186.1308,186.7498,186.0915,186.2094,11768.0
2023-08-29 15:00:00,189.49,189.52,188.78,189.02,23872.0,186.1603,186.1898,185.4628,185.6986,23872.0
2023-08-29 15:30:00,189.03,189.21,188.44,189.07,125676.0,185.7084,185.8852,185.1288,185.7477,125676.0
2023-08-30 09:30:00,189.14,189.91,189.14,189.78,6365.0,185.8165,186.5729,185.8165,186.4452,6365.0
2023-08-30 10:00:00,189.99,190.3,189.67,189.78,11857.0,186.6515,186.9561,186.3371,186.4452,11857.0
2023-08-30 10:30:00,190.06,190.15,189.71,190.13,5093.0,186.7203,186.8087,186.3764,186.7891,5093.0
2023-08-30 11:00:00,190.15,190.59,189.93,190.03,18223.0,186.8087,187.241,186.5926,186.6908,18223.0
2023-08-30 11:30:00,189.95,190.31,189.86,190.04,8375.0,186.6122,186.9659,186.5238,186.7006,8375.0
2023-08-30 12:00:00,190.03,190.21,189.84,190.04,4147.0,186.6908,186.8676,186.5042,186.7006,4147.0
2023-08-30 12:30:00,189.97,190.56,189.9,190.21,10326.0,186.6319,187.2115,186.5631,186.8676,10326.0
2023-08-30 13:00:00,190.19,190.39,190.09,190.31,6783.0,186.848,187.0445,186.7498,186.9659,6783.0
2023-08-30 13:30:00,190.35,190.53,190.18,190.34,9126.0,187.0052,187.182,186.8382,186.9954,9126.0
2023-08-30 14:00:00,190.35,190.35,189.37,189.37,18598.0,187.0052,187.0052,186.0424,186.0424,18598.0
2023-08-30 14:30:00,189.4,189.95,189.38,189.8,28381.0,186.0719,186.6122,186.0522,186.4649,28381.0
2023-08-30 15:00:00,189.89,190.02,189.67,189.93,10450.0,186.5533,186.681,186.3371,186.5926,10450.0
2023-08-30 15:30:00,189.83,190.07,189.58,190.01,56306.0,186.4943,186.7301,186.2487,186.6712,56306.0
2023-08-31 09:30:00,189.84,189.94,186.73,188.16,47666.0,186.5042,186.6024,183.4488,184.8537,47666.0
2023-08-31 10:00:00,188.08,189.07,187.85,188.88,32172.0,184.7751,185.7477,184.5491,185.561,32172.0
2023-08-31 10:30:00,188.77,189.94,188.65,189.76,14815.0,185.453,186.6024,185.3351,186.4256,14815.0
2023-08-31 11:00:00,189.75,189.94,189.06,189.29,20661.0,186.4157,186.6024,185.7379,185.9638,20661.0
2023-08-31 11:30:00,189.13,189.4,188.57,188.67,20255.0,185.8066,186.0719,185.2565,185.3547,20255.0
2023-08-31 12:00:00,188.68,189.09,188.47,188.64,12710.0,185.3645,185.7673,185.1582,185.3252,12710.0
2023-08-31 12:30:00,188.71,188.87,188.24,188.66,8460.0,185.394,185.5512,184.9323,185.3449,8460.0
2023-08-31 13:00:00,188.63,189.13,188.54,188.76,12294.0,185.3154,185.8066,185.227,185.4431,12294.0
2023-08-31 13:30:00,188.78,189.41,188.71,189.38,22118.0,185.4628,186.0817,185.394,186.0522,22118.0
2023-08-31 14:00:00,189.36,189.96,189.14,189.22,19058.0,186.0326,186.622,185.8165,185.895,19058.0
2023-08-31 14:30:00,189.26,189.4,188.84,189.18,31781.0,185.9343,186.0719,185.5217,185.8557,31781.0
2023-08-31 15:00:00,189.18,189.32,188.1,188.13,27778.0,185.8557,185.9933,184.7947,184.8242,27778.0
2023-08-31 15:30:00,188.12,188.21,187.31,187.88,99350.0,184.8144,184.9028,184.0186,184.5786,99350.0
2023-09-01 09:30:00,189.22,190.07,187.11,189.77,13251.0,185.895,186.7301,183.8221,186.4354,13251.0
2023-09-01 10:00:00,189.97,191.5,189.81,191.49,39616.0,186.6319,188.135,186.4747,188.1252,39616.0
2023-09-01 10:30:00,191.44,191.78,191.07,191.18,19922.0,188.076,188.4101,187.7125,187.8206,19922.0
2023-09-01 11:00:00,191.23,191.44,190.93,190.94,10882.0,187.8697,188.076,187.575,187.5848,10882.0
2023-09-01 11:30:00,190.94,190.95,189.91,190.39,15021.0,187.5848,187.5946,186.5729,187.0445,15021.0
2023-09-01 12:00:00,190.4,190.94,190.22,190.78,10150.0,187.0543,187.5848,186.8775,187.4276,10150.0
2023-09-01 12:30:00,190.84,191.3,190.8,191.12,9977.0,187.4866,187.9385,187.4473,187.7617,9977.0
2023-09-01 13:00:00,191.22,191.4,191.05,191.39,9209.0,187.8599,188.0367,187.6929,188.0269,9209.0
2023-09-01 13:30:00,191.41,191.41,190.92,191.22,10076.0,188.0466,188.0466,187.5652,187.8599,10076.0
2023-09-01 14:00:00,191.3,191.67,191.12,191.5,10374.0,187.9385,188.302,187.7617,188.135,10374.0
2023-09-01 14:30:00,191.45,192.12,191.26,191.86,23746.0,188.0859,188.7441,187.8992,188.4887,23746.0
2023-09-01 15:00:00,191.86,192.46,191.81,192.15,50042.0,188.4887,189.0781,188.4395,188.7736,50042.0
2023-09-01 15:30:00,192.15,192.28,191.59,191.67,114801.0,188.7736,188.9013,188.2234,188.302,114801.0
2023-09-05 09:30:00,191.01,191.1,187.13,188.53,43712.0,187.6536,187.742,183.8418,185.2172,43712.0
2023-09-05 10:00:00,188.46,189.54,188.3,189.54,46178.0,185.1484,186.2094,184.9912,186.2094,46178.0
2023-09-05 10:30:00,189.73,190.49,189.62,190.33,27800.0,186.3961,187.1427,186.288,186.9855,27800.0
2023-09-05 11:00:00,190.34,190.5,189.79,190.29,15164.0,186.9954,187.1526,186.455,186.9462,15164.0
2023-09-05 11:30:00,190.23,190.23,189.25,189.84,15174.0,186.8873,186.8873,185.9245,186.5042,15174.0
2023-09-05 12:00:00,189.84,189.9,188.94,189.58,15161.0,186.5042,186.5631,185.62,186.2487,15161.0
2023-09-05 12:30:00,189.56,189.89,189.38,189.38,11352.0,186.2291,186.5533,186.0522,186.0522,11352.0
2023-09-05 13:00:00,189.5,189.5,188.86,189.33,13267.0,186.1701,186.1701,185.5414,186.0031,13267.0
2023-09-05 13:30:00,189.26,189.36,188.9,189.1,8488.0,185.9343,186.0326,185.5807,185.7772,8488.0
2023-09-05 14:00:00,189.11,189.21,188.75,189.03,11657.0,185.787,185.8852,185.4333,185.7084,11657.0
2023-09-05 14:30:00,189.09,189.27,188.92,188.93,27944.0,185.7673,185.9442,185.6003,185.6101,27944.0
2023-09-05 15:00:00,188.98,188.99,187.59,187.65,19194.0,185.6593,185.6691,184.2937,184.3526,19194.0
2023-09-05 15:30:00,187.61,188.14,186.98,187.03,116527.0,184.3133,184.834,183.6944,183.7435,116527.0
2023-09-06 09:30:00,187.33,188.24,186.63,187.58,24486.0,184.0383,184.9323,183.3506,184.2839,24486.0
2023-09-06 10:00:00,187.3,187.44,186.32,186.45,23241.0,184.0088,184.1463,183.046,183.1737,23241.0
2023-09-06 10:30:00,186.51,186.75,185.24,185.41,20638.0,183.2327,183.4684,181.985,182.152,20638.0
2023-09-06 11:00:00,185.3,185.63,184.52,184.61,24034.0,182.0439,182.3681,181.2776,181.3661,24034.0
2023-09-06 11:30:00,184.66,185.31,184.47,184.7,29314.0,181.4152,182.0538,181.2285,181.4545,29314.0
2023-09-06 12:00:00,184.65,185.67,184.63,185.0,34121.0,181.4053,182.4074,181.3857,181.7492,34121.0
2023-09-06 12:30:00,184.98,185.17,184.53,184.99,28033.0,181.7295,181.9162,181.2875,181.7394,28033.0
2023-09-06 13:00:00,185.02,185.25,184.73,185.08,19110.0,181.7688,181.9948,181.4839,181.8278,19110.0
2023-09-06 13:30:00,185.0,185.23,184.28,184.91,40430.0,181.7492,181.9752,181.0419,181.6608,40430.0
2023-09-06 14:00:00,184.91,185.23,184.9,185.06,25938.0,181.6608,181.9752,181.651,181.8081,25938.0
2023-09-06 14:30:00,185.07,185.26,184.84,185.16,37876.0,181.818,182.0046,181.592,181.9064,37876.0
2023-09-06 15:00:00,185.15,185.38,184.9,185.27,56540.0,181.8966,182.1225,181.651,182.0145,56540.0
2023-09-06 15:30:00,185.27,185.64,185.01,185.57,129659.0,182.0145,182.378,181.759,182.3092,129659.0
2023-09-07 09:30:00,185.94,186.47,182.6,185.24,21774.0,182.6727,183.1934,179.3914,181.985,21774.0
2023-09-07 10:00:00,185.1,185.57,184.76,185.0,36906.0,181.8474,182.3092,181.5134,181.7492,36906.0
2023-09-07 10:30:00,185.0,185.68,185.0,185.38,11078.0,181.7492,182.4172,181.7492,182.1225,11078.0
2023-09-07 11:00:00,185.24,185.6,185.11,185.58,9431.0,181.985,182.3387,181.8573,182.319,9431.0
2023-09-07 11:30:00,185.73,186.12,185.66,185.88,12096.0,182.4664,182.8495,182.3976,182.6137,12096.0
2023-09-07 12:00:00,185.94,186.81,185.94,186.79,13264.0,182.6727,183.5274,182.6727,183.5077,13264.0
2023-09-07 12:30:00,186.79,187.52,186.74,187.06,16110.0,183.5077,184.2249,183.4586,183.773,16110.0
2023-09-07 13:00:00,186.93,187.2,186.81,187.14,11277.0,183.6453,183.9105,183.5274,183.8516,11277.0
2023-09-07 13:30:00,187.1,187.18,186.82,186.82,16018.0,183.8123,183.8909,183.5372,183.5372,16018.0
2023-09-07 14:00:00,186.78,187.01,186.45,186.59,25241.0,183.4979,183.7239,183.1737,183.3113,25241.0
2023-09-07 14:30:00,186.59,187.08,186.52,187.01,11854.0,183.3113,183.7926,183.2425,183.7239,11854.0
2023-09-07 15:00:00,186.98,187.09,186.71,186.71,23032.0,183.6944,183.8025,183.4292,183.4292,23032.0
2023-09-07 15:30:00,186.71,186.71,185.61,186.06,77655.0,183.4292,183.4292,182.3485,182.7906,77655.0
2023-09-08 09:30:00,186.25,186.25,183.8,184.23,11250.0,182.9772,182.9772,180.5703,180.9927,11250.0
2023-09-08 10:00:00,184.92,185.37,184.71,184.82,16523.0,181.6706,182.1127,181.4643,181.5724,16523.0
2023-09-08 10:30:00,184.91,185.1,184.57,184.84,16831.0,181.6608,181.8474,181.3268,181.592,16831.0
2023-09-08 11:00:00,184.84,185.75,184.76,185.5,16497.0,181.592,182.486,181.5134,182.2404,16497.0
2023-09-08 11:30:00,185.53,186.11,185.53,185.96,9178.0,182.2699,182.8397,182.2699,182.6923,9178.0
2023-09-08 12:00:00,185.96,186.1,185.44,185.96,20278.0,182.6923,182.8299,182.1815,182.6923,20278.0
2023-09-08 12:30:00,185.84,186.08,185.52,185.56,12398.0,182.5744,182.8102,182.2601,182.2994,12398.0
2023-09-08 13:00:00,185.58,185.58,184.74,184.84,15861.0,182.319,182.319,181.4938,181.592,15861.0
2023-09-08 13:30:00,184.86,184.95,184.39,184.85,24419.0,181.6117,181.7001,181.1499,181.6018,24419.0
2023-09-08 14:00:00,184.96,184.99,184.69,184.8,16157.0,181.7099,181.7394,181.4446,181.5527,16157.0
2023-09-08 14:30:00,184.72,184.75,184.38,184.45,19039.0,181.4741,181.5036,181.1401,181.2089,19039.0
2023-09-08 15:00:00,184.4,184.5,183.83,184.13,32961.0,181.1597,181.258,180.5998,180.8945,32961.0
2023-09-08 15:30:00,184.09,184.68,184.02,184.66,102581.0,180.8552,181.4348,180.7864,181.4152,102581.0
2023-09-11 09:30:00,185.39,186.1,184.27,184.7,17912.0,182.1323,182.8299,181.032,181.4545,17912.0
2023-09-11 10:00:00,184.7,185.96,184.52,185.6,17604.0,181.4545,182.6923,181.2776,182.3387,17604.0
2023-09-11 10:30:00,185.7,185.7,184.78,185.17,17971.0,182.4369,182.4369,181.5331,181.9162,17971.0
2023-09-11 11:00:00,184.93,184.93,184.35,184.71,5091.0,181.6804,181.6804,181.1106,181.4643,5091.0
2023-09-11 11:30:00,184.56,184.85,184.27,184.31,5586.0,181.3169,181.6018,181.032,181.0713,5586.0
2023-09-11 12:00:00,184.35,184.37,183.82,183.86,8696.0,181.1106,181.1303,180.5899,180.6292,8696.0
2023-09-11 12:30:00,183.7,183.89,183.56,183.85,4409.0,180.472,180.6587,180.3345,180.6194,4409.0
2023-09-11 13:00:00,183.91,184.29,183.75,184.24,4300.0,180.6784,181.0517,180.5212,181.0026,4300.0
2023-09-11 13:30:00,184.24,184.53,184.24,184.37,4353.0,181.0026,181.2875,181.0026,181.1303,4353.0
2023-09-11 14:00:00,184.27,184.37,184.06,184.23,3168.0,181.032,181.1303,180.8257,180.9927,3168.0
2023-09-11 14:30:00,184.21,184.45,184.21,184.27,3070.0,180.9731,181.2089,180.9731,181.032,3070.0
2023-09-11 15:00:00,184.39,184.5,184.11,184.11,5998.0,181.1499,181.258,180.8748,180.8748,5998.0
2023-09-11 15:30:00,184.14,184.28,183.75,184.18,49159.0,180.9043,181.0419,180.5212,180.9436,49159.0
2023-09-12 09:30:00,183.78,184.64,183.18,183.84,27587.0,180.5506,181.3955,179.9612,180.6096,27587.0
2023-09-12 10:00:00,183.93,184.22,183.68,183.73,14993.0,180.698,180.9829,180.4524,180.5015,14993.0
2023-09-12 10:30:00,183.67,183.67,182.66,182.66,13683.0,180.4426,180.4426,179.4503,179.4503,13683.0
2023-09-12 11:00:00,182.69,183.02,182.5,182.88,19867.0,179.4798,179.804,179.2931,179.6665,19867.0
2023-09-12 11:30:00,182.94,183.06,182.41,182.68,25231.0,179.7254,179.8433,179.2047,179.47,25231.0
2023-09-12 12:00:00,182.58,182.78,182.35,182.38,15480.0,179.3717,179.5682,179.1458,179.1752,15480.0
2023-09-12 12:30:00,182.34,182.54,182.11,182.35,21194.0,179.1359,179.3324,178.91,179.1458,21194.0
2023-09-12 13:00:00,182.29,182.39,182.03,182.33,18565.0,179.0868,179.1851,178.8314,179.1261,18565.0
2023-09-12 13:30:00,182.39,183.05,182.0,182.84,120773.0,179.1851,179.8335,178.8019,179.6272,120773.0
2023-09-12 14:00:00,182.99,183.53,182.62,182.62,24818.0,179.7745,180.305,179.411,179.411,24818.0
2023-09-12 14:30:00,182.68,182.83,182.35,182.39,11207.0,179.47,179.6173,179.1458,179.1851,11207.0
2023-09-12 15:00:00,182.4,182.4,181.3,181.38,24706.0,179.1949,179.1949,178.1142,178.1928,24706.0
2023-09-12 15:30:00,181.44,182.06,181.3,181.91,53146.0,178.2518,178.8609,178.1142,178.7135,53146.0
2023-09-13 09:30:00,182.01,182.49,181.36,181.55,6461.0,178.8117,179.2833,178.1732,178.3598,6461.0
2023-09-13 10:00:00,181.76,181.76,181.15,181.6,8113.0,178.5661,178.5661,177.9669,178.4089,8113.0
2023-09-13 10:30:00,181.67,182.34,181.66,182.34,8550.0,178.4777,179.1359,178.4679,179.1359,8550.0
2023-09-13 11:00:00,182.35,182.99,182.25,182.97,21289.0,179.1458,179.7745,179.0475,179.7549,21289.0
2023-09-13 11:30:00,182.97,189.26,182.96,188.32,204902.0,179.7549,185.9343,179.745,185.0109,204902.0
2023-09-13 12:00:00,188.21,193.05,188.21,190.47,387214.0,184.9028,189.6577,184.9028,187.1231,387214.0
2023-09-13 12:30:00,190.52,190.56,188.25,188.43,73132.0,187.1722,187.2115,184.9421,185.1189,73132.0
2023-09-13 13:00:00,188.61,189.54,188.17,188.25,46254.0,185.2958,186.2094,184.8635,184.9421,46254.0
2023-09-13 13:30:00,188.31,188.94,187.79,188.94,21937.0,185.001,185.62,184.4902,185.62,21937.0
2023-09-13 14:00:00,188.82,189.94,188.57,189.43,60263.0,185.5021,186.6024,185.2565,186.1014,60263.0
2023-09-13 14:30:00,189.48,189.52,188.38,188.85,62071.0,186.1505,186.1898,185.0698,185.5315,62071.0
2023-09-13 15:00:00,188.89,190.01,188.47,189.52,49461.0,185.5708,186.6712,185.1582,186.1898,49461.0
2023-09-13 15:30:00,189.5,189.79,189.12,189.34,186264.0,186.1701,186.455,185.7968,186.0129,186264.0
2023-09-14 09:30:00,191.37,193.37,191.16,191.62,109808.0,188.0073,189.9721,187.801,188.2529,109808.0
2023-09-14 10:00:00,191.77,191.88,189.61,190.72,92563.0,188.4002,188.5083,186.2782,187.3687,92563.0
2023-09-14 10:30:00,190.74,190.74,190.15,190.59,44468.0,187.3883,187.3883,186.8087,187.241,44468.0
2023-09-14 11:00:00,190.65,191.41,190.5,191.0,48335.0,187.2999,188.0466,187.1526,187.6438,48335.0
2023-09-14 11:30:00,191.03,191.77,190.92,191.56,36212.0,187.6732,188.4002,187.5652,188.1939,36212.0
2023-09-14 12:00:00,191.56,191.9,191.41,191.69,28390.0,188.1939,188.528,188.0466,188.3216,28390.0
2023-09-14 12:30:00,191.7,192.42,191.64,192.31,53361.0,188.3315,189.0388,188.2725,188.9307,53361.0
2023-09-14 13:00:00,192.36,193.26,192.17,192.2,65871.0,188.9799,189.8641,188.7932,188.8227,65871.0
2023-09-14 13:30:00,192.25,192.26,191.0,191.08,66592.0,188.8718,188.8816,187.6438,187.7224,66592.0
2023-09-14 14:00:00,191.0,191.44,190.8,191.24,18335.0,187.6438,188.076,187.4473,187.8795,18335.0
2023-09-14 14:30:00,191.26,191.62,191.08,191.62,17736.0,187.8992,188.2529,187.7224,188.2529,17736.0
2023-09-14 15:00:00,191.69,192.06,191.48,191.61,22500.0,188.3216,188.6851,188.1153,188.243,22500.0
2023-09-14 15:30:00,191.61,191.62,190.31,190.61,199519.0,188.243,188.2529,186.9659,187.2606,199519.0
2023-09-15 09:30:00,191.1,192.45,190.05,190.69,94259.0,187.742,189.0683,186.7105,187.3392,94259.0
2023-09-15 10:00:00,190.48,192.63,190.39,192.41,34936.0,187.1329,189.2451,187.0445,189.029,34936.0
2023-09-15 10:30:00,192.33,193.47,192.29,193.21,27749.0,188.9504,190.0704,188.9111,189.8149,27749.0
2023-09-15 11:00:00,193.15,194.14,192.56,192.6,41392.0,189.756,190.7286,189.1764,189.2157,41392.0
2023-09-15 11:30:00,192.67,192.97,192.2,192.72,19829.0,189.2844,189.5792,188.8227,189.3335,19829.0
2023-09-15 12:00:00,192.8,193.44,192.67,193.32,17031.0,189.4121,190.0409,189.2844,189.923,17031.0
2023-09-15 12:30:00,193.22,193.5,193.08,193.14,31106.0,189.8248,190.0998,189.6872,189.7462,31106.0
2023-09-15 13:00:00,193.11,193.16,192.34,192.81,26053.0,189.7167,189.7658,188.9602,189.422,26053.0
2023-09-15 13:30:00,192.73,193.96,192.72,193.65,40550.0,189.3434,190.5518,189.3335,190.2472,40550.0
2023-09-15 14:00:00,193.66,194.76,193.62,194.59,58825.0,190.257,191.3377,190.2177,191.1707,58825.0
2023-09-15 14:30:00,194.58,194.94,194.36,194.57,26433.0,191.1609,191.5145,190.9447,191.151,26433.0
2023-09-15 15:00:00,194.54,195.05,194.4,194.53,39990.0,191.1216,191.6226,190.984,191.1117,39990.0
2023-09-15 15:30:00,194.55,194.84,194.12,194.35,161398.0,191.1314,191.4163,190.7089,190.9349,161398.0
2023-09-18 09:30:00,194.64,195.41,194.19,194.77,31780.0,191.2198,191.9763,190.7777,191.3475,31780.0
2023-09-18 10:00:00,194.83,195.31,194.66,195.26,31103.0,191.4065,191.878,191.2395,191.8289,31103.0
2023-09-18 10:30:00,195.31,196.62,195.3,196.58,27662.0,191.878,193.165,191.8682,193.1257,27662.0
2023-09-18 11:00:00,196.58,196.87,196.08,196.58,27091.0,193.1257,193.4106,192.6345,193.1257,27091.0
2023-09-18 11:30:00,196.56,196.71,196.09,196.45,32871.0,193.1061,193.2534,192.6443,192.998,32871.0
2023-09-18 12:00:00,196.46,196.46,195.85,196.04,16036.0,193.0078,193.0078,192.4085,192.5952,16036.0
2023-09-18 12:30:00,196.09,196.2,195.49,195.63,22769.0,192.6443,192.7524,192.0549,192.1924,22769.0
2023-09-18 13:00:00,195.64,195.72,195.04,195.1,19191.0,192.2022,192.2808,191.6128,191.6717,19191.0
2023-09-18 13:30:00,195.28,195.28,194.44,194.45,25314.0,191.8486,191.8486,191.0233,191.0331,25314.0
2023-09-18 14:00:00,194.49,194.71,194.34,194.69,17723.0,191.0724,191.2886,190.9251,191.2689,17723.0
2023-09-18 14:30:00,194.67,194.82,194.38,194.5,22587.0,191.2493,191.3966,190.9644,191.0823,22587.0
2023-09-18 15:00:00,194.54,194.98,194.52,194.59,23505.0,191.1216,191.5538,191.1019,191.1707,23505.0
2023-09-18 15:30:00,194.63,194.74,194.22,194.34,135835.0,191.21,191.318,190.8072,190.9251,135835.0
2023-09-19 09:30:00,194.2,194.72,193.53,193.75,20105.0,190.7875,191.2984,190.1293,190.3454,20105.0
2023-09-19 10:00:00,193.81,193.9,192.81,193.0,26379.0,190.4044,190.4928,189.422,189.6086,26379.0
2023-09-19 10:30:00,193.0,193.0,192.29,192.62,19494.0,189.6086,189.6086,188.9111,189.2353,19494.0
2023-09-19 11:00:00,192.66,192.66,191.93,192.12,13130.0,189.2746,189.2746,188.5574,188.7441,13130.0
2023-09-19 11:30:00,192.07,192.15,191.04,191.57,15403.0,188.695,188.7736,187.6831,188.2038,15403.0
2023-09-19 12:00:00,191.54,191.84,191.29,191.67,5369.0,188.1743,188.469,187.9287,188.302,5369.0
2023-09-19 12:30:00,191.61,192.27,191.56,191.92,8724.0,188.243,188.8915,188.1939,188.5476,8724.0
2023-09-19 13:00:00,191.84,191.91,191.51,191.77,7044.0,188.469,188.5378,188.1448,188.4002,7044.0
2023-09-19 13:30:00,191.77,192.41,191.7,192.35,11731.0,188.4002,189.029,188.3315,188.97,11731.0
2023-09-19 14:00:00,192.43,192.53,192.03,192.24,7432.0,189.0486,189.1469,188.6557,188.862,7432.0
2023-09-19 14:30:00,192.25,192.7,192.0,192.0,25940.0,188.8718,189.3139,188.6262,188.6262,25940.0
2023-09-19 15:00:00,191.94,192.33,191.87,192.21,24293.0,188.5672,188.9504,188.4985,188.8325,24293.0
2023-09-19 15:30:00,192.24,192.86,192.13,192.45,90239.0,188.862,189.4711,188.7539,189.0683,90239.0
2023-09-20 09:30:00,193.74,194.44,193.33,194.19,10598.0,190.3356,191.0233,189.9328,190.7777,10598.0
2023-09-20 10:00:00,194.13,194.89,194.13,194.79,15675.0,190.7188,191.4654,190.7188,191.3672,15675.0
2023-09-20 10:30:00,194.85,195.11,194.72,194.97,25469.0,191.4261,191.6815,191.2984,191.544,25469.0
2023-09-20 11:00:00,194.97,195.44,194.92,195.16,23172.0,191.544,192.0057,191.4949,191.7307,23172.0
2023-09-20 11:30:00,195.25,195.25,194.14,195.25,200610.0,191.8191,191.8191,190.7286,191.8191,200610.0
2023-09-20 12:00:00,195.14,195.39,195.02,195.3,12692.0,191.711,191.9566,191.5931,191.8682,12692.0
2023-09-20 12:30:00,195.38,195.49,195.25,195.46,9016.0,191.9468,192.0549,191.8191,192.0254,9016.0
2023-09-20 13:00:00,195.46,195.63,194.99,195.07,15189.0,192.0254,192.1924,191.5637,191.6422,15189.0
2023-09-20 13:30:00,195.07,195.48,194.8,195.48,34874.0,191.6422,192.045,191.377,192.045,34874.0
2023-09-20 14:00:00,195.32,195.48,194.85,194.93,54624.0,191.8879,192.045,191.4261,191.5047,54624.0
2023-09-20 14:30:00,194.92,196.14,194.81,194.98,27531.0,191.4949,192.6934,191.3868,191.5538,27531.0
2023-09-20 15:00:00,194.99,195.33,193.43,194.05,85749.0,191.5637,191.8977,190.0311,190.6402,85749.0
2023-09-20 15:30:00,194.11,194.11,193.44,193.66,106472.0,190.6991,190.6991,190.0409,190.257,106472.0
2023-09-21 09:30:00,192.89,193.03,190.0,190.02,28311.0,189.5006,189.6381,186.6613,186.681,28311.0
2023-09-21 10:00:00,189.95,190.75,189.18,190.31,38304.0,186.6122,187.3982,185.8557,186.9659,38304.0
2023-09-21 10:30:00,190.31,190.94,190.07,190.71,20299.0,186.9659,187.5848,186.7301,187.3589,20299.0
2023-09-21 11:00:00,190.74,191.04,190.6,190.82,10566.0,187.3883,187.6831,187.2508,187.4669,10566.0
2023-09-21 11:30:00,190.72,191.27,190.57,190.99,20871.0,187.3687,187.909,187.2213,187.6339,20871.0
2023-09-21 12:00:00,191.03,191.15,190.68,190.75,13311.0,187.6732,187.7911,187.3294,187.3982,13311.0
2023-09-21 12:30:00,190.75,191.08,190.53,190.84,10025.0,187.3982,187.7224,187.182,187.4866,10025.0
2023-09-21 13:00:00,190.8,190.92,190.51,190.86,15113.0,187.4473,187.5652,187.1624,187.5062,15113.0
2023-09-21 13:30:00,190.88,191.64,190.88,191.37,16532.0,187.5259,188.2725,187.5259,188.0073,16532.0
2023-09-21 14:00:00,191.34,191.63,191.04,191.04,19291.0,187.9778,188.2627,187.6831,187.6831,19291.0
2023-09-21 14:30:00,190.98,191.58,190.78,191.54,18613.0,187.6241,188.2136,187.4276,188.1743,18613.0
2023-09-21 15:00:00,191.51,191.68,190.3,190.68,36166.0,188.1448,188.3118,186.9561,187.3294,36166.0
2023-09-21 15:30:00,190.7,190.7,189.3,189.93,166133.0,187.349,187.349,185.9736,186.5926,166133.0
2023-09-22 09:30:00,190.36,191.81,189.01,191.25,18848.0,187.015,188.4395,185.6887,187.8894,18848.0
2023-09-22 10:00:00,191.35,191.76,190.97,191.34,9090.0,187.9876,188.3904,187.6143,187.9778,9090.0
2023-09-22 10:30:00,191.45,191.69,191.12,191.56,14427.0,188.0859,188.3216,187.7617,188.1939,14427.0
2023-09-22 11:00:00,191.48,192.31,191.33,191.65,12814.0,188.1153,188.9307,187.968,188.2823,12814.0
2023-09-22 11:30:00,191.69,191.93,191.42,191.44,8712.0,188.3216,188.5574,188.0564,188.076,8712.0
2023-09-22 12:00:00,191.37,191.46,190.77,190.99,9129.0,188.0073,188.0957,187.4178,187.6339,9129.0
2023-09-22 12:30:00,191.12,191.2,190.77,191.12,7584.0,187.7617,187.8403,187.4178,187.7617,7584.0
2023-09-22 13:00:00,191.09,191.09,190.22,190.39,11212.0,187.7322,187.7322,186.8775,187.0445,11212.0
2023-09-22 13:30:00,190.43,190.56,190.01,190.2,7198.0,187.0838,187.2115,186.6712,186.8578,7198.0
2023-09-22 14:00:00,190.23,190.26,189.67,189.76,9025.0,186.8873,186.9168,186.3371,186.4256,9025.0
2023-09-22 14:30:00,189.75,189.83,189.4,189.7,18720.0,186.4157,186.4943,186.0719,186.3666,18720.0
2023-09-22 15:00:00,189.77,190.65,189.77,190.13,19505.0,186.4354,187.2999,186.4354,186.7891,19505.0
2023-09-22 15:30:00,190.08,190.17,189.28,189.44,72401.0,186.7399,186.8284,185.954,186.1112,72401.0
2023-09-25 09:30:00,189.03,190.61,189.03,190.6,13205.0,185.7084,187.2606,185.7084,187.2508,13205.0
2023-09-25 10:00:00,190.55,190.95,190.03,190.24,16845.0,187.2017,187.5946,186.6908,186.8971,16845.0
2023-09-25 10:30:00,190.17,190.49,189.72,190.38,20807.0,186.8284,187.1427,186.3863,187.0347,20807.0
2023-09-25 11:00:00,190.38,191.38,190.33,191.28,7782.0,187.0347,188.0171,186.9855,187.9188,7782.0
2023-09-25 11:30:00,191.36,191.99,191.29,191.69,16553.0,187.9974,188.6164,187.9287,188.3216,16553.0
2023-09-25 12:00:00,191.64,191.96,191.49,191.94,5799.0,188.2725,188.5869,188.1252,188.5672,5799.0
2023-09-25 12:30:00,191.94,191.95,191.47,191.73,5500.0,188.5672,188.5771,188.1055,188.3609,5500.0
2023-09-25 13:00:00,191.7,192.03,191.51,191.65,9334.0,188.3315,188.6557,188.1448,188.2823,9334.0
2023-09-25 13:30:00,191.65,191.7,191.36,191.36,11568.0,188.2823,188.3315,187.9974,187.9974,11568.0
2023-09-25 14:00:00,191.38,191.5,190.82,190.82,8393.0,188.0171,188.135,187.4669,187.4669,8393.0
2023-09-25 14:30:00,190.95,191.1,190.28,190.28,6836.0,187.5946,187.742,186.9364,186.9364,6836.0
2023-09-25 15:00:00,190.23,190.65,190.11,190.28,21572.0,186.8873,187.2999,186.7694,186.9364,21572.0
2023-09-25 15:30:00,190.27,190.61,190.01,190.34,69591.0,186.9266,187.2606,186.6712,186.9954,69591.0
2023-09-26 09:30:00,189.49,189.97,188.22,189.39,13415.0,186.1603,186.6319,184.9126,186.0621,13415.0
2023-09-26 10:00:00,189.75,190.09,188.69,189.25,9064.0,186.4157,186.7498,185.3744,185.9245,9064.0
2023-09-26 10:30:00,189.24,189.24,188.63,189.07,6978.0,185.9147,185.9147,185.3154,185.7477,6978.0
2023-09-26 11:00:00,189.13,189.2,188.39,188.4,9100.0,185.8066,185.8754,185.0796,185.0895,9100.0
2023-09-26 11:30:00,188.35,188.83,188.18,188.81,9081.0,185.0403,185.5119,184.8733,185.4922,9081.0
2023-09-26 12:00:00,188.85,188.91,188.66,188.83,4824.0,185.5315,185.5905,185.3449,185.5119,4824.0
2023-09-26 12:30:00,188.79,189.0,188.39,188.71,14893.0,185.4726,185.6789,185.0796,185.394,14893.0
2023-09-26 13:00:00,188.73,188.81,188.3,188.53,13204.0,185.4137,185.4922,184.9912,185.2172,13204.0
2023-09-26 13:30:00,188.5,188.79,187.93,188.19,49265.0,185.1877,185.4726,184.6277,184.8831,49265.0
2023-09-26 14:00:00,188.19,188.47,188.0,188.17,27851.0,184.8831,185.1582,184.6965,184.8635,27851.0
2023-09-26 14:30:00,188.09,188.29,187.73,187.99,19631.0,184.7849,184.9814,184.4312,184.6867,19631.0
2023-09-26 15:00:00,187.95,188.04,186.77,186.77,25719.0,184.6474,184.7358,183.4881,183.4881,25719.0
2023-09-26 15:30:00,186.8,187.01,186.24,186.45,105188.0,183.5176,183.7239,182.9674,183.1737,105188.0
2023-09-27 09:30:00,188.01,189.96,185.51,186.12,24764.0,184.7063,186.622,182.2502,182.8495,24764.0
2023-09-27 10:00:00,186.14,186.17,185.08,185.69,21657.0,182.8692,182.8986,181.8278,182.4271,21657.0
2023-09-27 10:30:00,185.82,185.85,184.37,184.48,17421.0,182.5548,182.5843,181.1303,181.2383,17421.0
2023-09-27 11:00:00,184.37,185.09,184.33,184.9,26595.0,181.1303,181.8376,181.091,181.651,26595.0
2023-09-27 11:30:00,185.02,185.27,184.16,184.64,16000.0,181.7688,182.0145,180.924,181.3955,16000.0
2023-09-27 12:00:00,184.61,184.61,184.01,184.3,15936.0,181.3661,181.3661,180.7766,181.0615,15936.0
2023-09-27 12:30:00,184.22,185.04,184.21,184.68,10791.0,180.9829,181.7885,180.9731,181.4348,10791.0
2023-09-27 13:00:00,184.73,185.26,184.13,184.15,20852.0,181.4839,182.0046,180.8945,180.9141,20852.0
2023-09-27 13:30:00,184.22,184.31,183.61,184.17,22460.0,180.9829,181.0713,180.3836,180.9338,22460.0
2023-09-27 14:00:00,184.17,184.58,183.96,184.58,10051.0,180.9338,181.3366,180.7275,181.3366,10051.0
2023-09-27 14:30:00,184.64,185.04,184.5,184.81,31024.0,181.3955,181.7885,181.258,181.5625,31024.0
2023-09-27 15:00:00,184.81,185.79,184.78,185.53,24786.0,181.5625,182.5253,181.5331,182.2699,24786.0
2023-09-27 15:30:00,185.54,185.69,184.75,185.62,117210.0,182.2797,182.4271,181.5036,182.3583,117210.0
2023-09-28 09:30:00,185.77,186.2,184.02,185.48,18230.0,182.5057,182.9281,180.7864,182.2208,18230.0
2023-09-28 10:00:00,185.46,186.25,185.17,185.4,64967.0,182.2011,182.9772,181.9162,182.1422,64967.0
2023-09-28 10:30:00,185.42,186.34,185.17,185.88,23313.0,182.1618,183.0657,181.9162,182.6137,23313.0
2023-09-28 11:00:00,185.97,186.61,185.78,186.43,25544.0,182.7022,183.3309,182.5155,183.1541,25544.0
2023-09-28 11:30:00,186.43,186.78,186.2,186.45,28266.0,183.1541,183.4979,182.9281,183.1737,28266.0
2023-09-28 12:00:00,186.56,186.81,186.19,186.78,17940.0,183.2818,183.5274,182.9183,183.4979,17940.0
2023-09-28 12:30:00,186.85,187.0,186.51,186.63,10815.0,183.5667,183.7141,183.2327,183.3506,10815.0
2023-09-28 13:00:00,186.64,186.7,186.01,186.1,6502.0,183.3604,183.4193,182.7415,182.8299,6502.0
2023-09-28 13:30:00,186.07,186.32,185.84,186.09,39639.0,182.8004,183.046,182.5744,182.82,39639.0
2023-09-28 14:00:00,186.05,186.41,185.97,186.19,59547.0,182.7807,183.1344,182.7022,182.9183,59547.0
2023-09-28 14:30:00,186.21,186.54,186.04,186.37,12647.0,182.9379,183.2621,182.7709,183.0951,12647.0
2023-09-28 15:00:00,186.42,187.36,186.36,187.26,44192.0,183.1442,184.0677,183.0853,183.9695,44192.0
2023-09-28 15:30:00,187.32,187.32,186.15,186.38,106144.0,184.0284,184.0284,182.879,183.1049,106144.0
2023-09-29 09:30:00,187.86,187.86,186.58,187.22,33379.0,184.5589,184.5589,183.3014,183.9302,33379.0
2023-09-29 10:00:00,187.29,187.9,187.05,187.53,24910.0,183.999,184.5982,183.7632,184.2347,24910.0
2023-09-29 10:30:00,187.53,188.87,187.53,188.42,23885.0,184.2347,185.5512,184.2347,185.1091,23885.0
2023-09-29 11:00:00,188.27,188.35,187.8,188.05,20488.0,184.9617,185.0403,184.5,184.7456,20488.0
2023-09-29 11:30:00,188.19,188.47,188.03,188.18,16782.0,184.8831,185.1582,184.726,184.8733,16782.0
2023-09-29 12:00:00,188.17,188.99,188.13,188.85,14019.0,184.8635,185.6691,184.8242,185.5315,14019.0
2023-09-29 12:30:00,188.81,188.81,188.04,188.23,36857.0,185.4922,185.4922,184.7358,184.9224,36857.0
2023-09-29 13:00:00,188.18,188.3,186.96,187.52,16225.0,184.8733,184.9912,183.6748,184.2249,16225.0
2023-09-29 13:30:00,187.53,188.14,187.24,187.66,26516.0,184.2347,184.834,183.9498,184.3625,26516.0
2023-09-29 14:00:00,187.61,188.0,187.26,187.65,20778.0,184.3133,184.6965,183.9695,184.3526,20778.0
2023-09-29 14:30:00,187.73,188.49,187.57,188.37,31723.0,184.4312,185.1779,184.274,185.06,31723.0
2023-09-29 15:00:00,188.37,188.71,188.24,188.71,12171.0,185.06,185.394,184.9323,185.394,12171.0
2023-09-29 15:30:00,188.8,189.29,188.22,188.38,76934.0,185.4824,185.9638,184.9126,185.0698,76934.0
2023-10-02 09:30:00,187.35,187.55,184.24,185.07,29704.0,184.0579,184.2544,181.0026,181.818,29704.0
2023-10-02 10:00:00,185.0,186.45,184.85,185.97,35448.0,181.7492,183.1737,181.6018,182.7022,35448.0
2023-10-02 10:30:00,185.97,186.32,185.3,186.14,18639.0,182.7022,183.046,182.0439,182.8692,18639.0
2023-10-02 11:00:00,186.07,187.9,186.07,187.9,46979.0,182.8004,184.5982,182.8004,184.5982,46979.0
2023-10-02 11:30:00,187.91,188.13,186.96,187.31,29047.0,184.6081,184.8242,183.6748,184.0186,29047.0
2023-10-02 12:00:00,187.25,187.27,186.4,186.68,33926.0,183.9597,183.9793,183.1246,183.3997,33926.0
2023-10-02 12:30:00,186.72,186.87,186.15,186.61,14018.0,183.439,183.5863,182.879,183.3309,14018.0
2023-10-02 13:00:00,186.75,187.12,186.62,187.12,15151.0,183.4684,183.8319,183.3407,183.8319,15151.0
2023-10-02 13:30:00,187.1,188.0,187.04,187.81,20121.0,183.8123,184.6965,183.7534,184.5098,20121.0
2023-10-02 14:00:00,187.85,188.11,187.18,187.19,20028.0,184.5491,184.8045,183.8909,183.9007,20028.0
2023-10-02 14:30:00,187.18,187.29,186.72,186.98,17418.0,183.8909,183.999,183.439,183.6944,17418.0
2023-10-02 15:00:00,187.0,187.1,186.58,186.99,13913.0,183.7141,183.8123,183.3014,183.7042,13913.0
2023-10-02 15:30:00,186.98,187.75,186.9,187.45,125599.0,183.6944,184.4509,183.6158,184.1561,125599.0
2023-10-03 09:30:00,185.86,187.91,185.32,186.96,27941.0,182.5941,184.6081,182.0636,183.6748,27941.0
2023-10-03 10:00:00,186.77,187.01,185.29,185.97,49908.0,183.4881,183.7239,182.0341,182.7022,49908.0
2023-10-03 10:30:00,185.97,186.07,185.16,185.52,26046.0,182.7022,182.8004,181.9064,182.2601,26046.0
2023-10-03 11:00:00,185.46,186.01,185.42,185.91,16927.0,182.2011,182.7415,182.1618,182.6432,16927.0
2023-10-03 11:30:00,185.83,185.94,185.43,185.82,17645.0,182.5646,182.6727,182.1716,182.5548,17645.0
2023-10-03 12:00:00,185.85,186.78,185.81,186.76,16218.0,182.5843,183.4979,182.545,183.4783,16218.0
2023-10-03 12:30:00,186.88,186.92,186.13,186.21,16760.0,183.5962,183.6355,182.8593,182.9379,16760.0
2023-10-03 13:00:00,186.27,186.35,185.93,186.1,14137.0,182.9969,183.0755,182.6629,182.8299,14137.0
2023-10-03 13:30:00,186.1,186.23,185.66,185.82,18026.0,182.8299,182.9576,182.3976,182.5548,18026.0
2023-10-03 14:00:00,185.74,185.87,185.27,185.61,16166.0,182.4762,182.6039,182.0145,182.3485,16166.0
2023-10-03 14:30:00,185.63,187.15,185.6,186.77,28682.0,182.3681,183.8614,182.3387,183.4881,28682.0
2023-10-03 15:00:00,186.86,186.88,186.2,186.71,13394.0,183.5765,183.5962,182.9281,183.4292,13394.0
2023-10-03 15:30:00,186.73,187.26,186.54,186.84,152855.0,183.4488,183.9695,183.2621,183.5569,152855.0
2023-10-04 09:30:00,187.43,187.96,186.76,187.02,18677.0,184.1365,184.6572,183.4783,183.7337,18677.0
2023-10-04 10:00:00,186.98,187.1,185.7,185.7,7853.0,183.6944,183.8123,182.4369,182.4369,7853.0
2023-10-04 10:30:00,185.97,186.03,183.95,184.31,16667.0,182.7022,182.7611,180.7176,181.0713,16667.0
2023-10-04 11:00:00,184.38,185.79,184.15,185.24,25887.0,181.1401,182.5253,180.9141,181.985,25887.0
2023-10-04 11:30:00,185.27,185.83,184.97,185.77,14475.0,182.0145,182.5646,181.7197,182.5057,14475.0
2023-10-04 12:00:00,185.6,186.13,185.5,186.02,21098.0,182.3387,182.8593,182.2404,182.7513,21098.0
2023-10-04 12:30:00,186.08,186.25,185.85,186.01,7717.0,182.8102,182.9772,182.5843,182.7415,7717.0
2023-10-04 13:00:00,186.0,186.0,185.45,185.45,20125.0,182.7316,182.7316,182.1913,182.1913,20125.0
2023-10-04 13:30:00,185.42,186.26,185.36,186.16,16127.0,182.1618,182.9871,182.1029,182.8888,16127.0
2023-10-04 14:00:00,186.3,186.31,185.87,186.28,16602.0,183.0264,183.0362,182.6039,183.0067,16602.0
2023-10-04 14:30:00,186.39,186.64,186.27,186.28,16764.0,183.1148,183.3604,182.9969,183.0067,16764.0
2023-10-04 15:00:00,186.29,186.67,186.07,186.38,9293.0,183.0165,183.3899,182.8004,183.1049,9293.0
2023-10-04 15:30:00,186.45,187.51,186.44,187.3,91895.0,183.1737,184.2151,183.1639,184.0088,91895.0
2023-10-05 09:30:00,186.97,187.63,185.55,187.25,8555.0,183.6846,184.333,182.2895,183.9597,8555.0
2023-10-05 10:00:00,187.16,187.23,185.51,185.8,13865.0,183.8712,183.94,182.2502,182.5351,13865.0
2023-10-05 10:30:00,185.8,185.8,184.65,185.07,14169.0,182.5351,182.5351,181.4053,181.818,14169.0
2023-10-05 11:00:00,184.86,185.03,184.39,184.44,9354.0,181.6117,181.7787,181.1499,181.199,9354.0
2023-10-05 11:30:00,184.38,184.54,183.96,184.31,7231.0,181.1401,181.2973,180.7275,181.0713,7231.0
2023-10-05 12:00:00,184.46,185.48,184.46,185.31,15516.0,181.2187,182.2208,181.2187,182.0538,15516.0
2023-10-05 12:30:00,185.32,185.54,185.03,185.28,6090.0,182.0636,182.2797,181.7787,182.0243,6090.0
2023-10-05 13:00:00,185.29,185.37,184.83,185.37,12757.0,182.0341,182.1127,181.5822,182.1127,12757.0
2023-10-05 13:30:00,185.29,186.22,185.09,186.03,16336.0,182.0341,182.9478,181.8376,182.7611,16336.0
2023-10-05 14:00:00,186.09,186.46,185.75,185.9,16756.0,182.82,183.1835,182.486,182.6334,16756.0
2023-10-05 14:30:00,185.91,186.22,185.91,186.08,6628.0,182.6432,182.9478,182.6432,182.8102,6628.0
2023-10-05 15:00:00,186.11,186.22,185.79,186.07,9503.0,182.8397,182.9478,182.5253,182.8004,9503.0
2023-10-05 15:30:00,186.15,186.65,186.08,186.2,41514.0,182.879,183.3702,182.8102,182.9281,41514.0
2023-10-06 09:30:00,185.25,186.17,184.81,185.64,7666.0,181.9948,182.8986,181.5625,182.378,7666.0
2023-10-06 10:00:00,186.2,186.2,185.05,185.55,7250.0,182.9281,182.9281,181.7983,182.2895,7250.0
2023-10-06 10:30:00,185.69,186.55,185.68,185.82,7955.0,182.4271,183.272,182.4172,182.5548,7955.0
2023-10-06 11:00:00,185.77,186.75,185.75,186.75,3190.0,182.5057,183.4684,182.486,183.4684,3190.0
2023-10-06 11:30:00,186.88,187.87,186.88,187.87,5850.0,183.5962,184.5688,183.5962,184.5688,5850.0
2023-10-06 12:00:00,187.96,187.99,187.12,187.19,6260.0,184.6572,184.6867,183.8319,183.9007,6260.0
2023-10-06 12:30:00,187.18,187.29,186.97,186.97,2372.0,183.8909,183.999,183.6846,183.6846,2372.0
2023-10-06 13:00:00,187.07,187.63,187.04,187.63,4733.0,183.7828,184.333,183.7534,184.333,4733.0
2023-10-06 13:30:00,187.55,187.72,187.17,187.53,7173.0,184.2544,184.4214,183.8811,184.2347,7173.0
2023-10-06 14:00:00,187.57,187.89,187.29,187.88,4509.0,184.274,184.5884,183.999,184.5786,4509.0
2023-10-06 14:30:00,187.85,188.36,187.8,188.03,5035.0,184.5491,185.0502,184.5,184.726,5035.0
2023-10-06 15:00:00,188.11,188.2,187.51,187.63,8980.0,184.8045,184.893,184.2151,184.333,8980.0
2023-10-06 15:30:00,187.52,187.59,186.5,186.6,36627.0,184.2249,184.2937,183.2228,183.3211,36627.0
2023-10-09 09:30:00,185.63,186.67,185.34,186.48,6760.0,182.3681,183.3899,182.0832,183.2032,6760.0
2023-10-09 10:00:00,186.84,187.19,186.41,187.13,5600.0,183.5569,183.9007,183.1344,183.8418,5600.0
2023-10-09 10:30:00,187.13,187.36,186.94,186.99,8246.0,183.8418,184.0677,183.6551,183.7042,8246.0
2023-10-09 11:00:00,187.1,187.61,187.1,187.57,2800.0,183.8123,184.3133,183.8123,184.274,2800.0
2023-10-09 11:30:00,187.59,188.04,187.35,187.84,4170.0,184.2937,184.7358,184.0579,184.5393,4170.0
2023-10-09 12:00:00,187.84,188.62,187.64,188.43,5199.0,184.5393,185.3056,184.3428,185.1189,5199.0
2023-10-09 12:30:00,188.5,188.57,187.99,188.06,8878.0,185.1877,185.2565,184.6867,184.7554,8878.0
2023-10-09 13:00:00,188.08,188.68,188.07,188.47,6844.0,184.7751,185.3645,184.7653,185.1582,6844.0
2023-10-09 13:30:00,188.55,189.46,188.55,189.46,9800.0,185.2368,186.1308,185.2368,186.1308,9800.0
2023-10-09 14:00:00,189.4,190.14,189.33,190.06,6823.0,186.0719,186.7989,186.0031,186.7203,6823.0
2023-10-09 14:30:00,189.93,190.37,189.83,190.29,12521.0,186.5926,187.0248,186.4943,186.9462,12521.0
2023-10-09 15:00:00,190.22,190.34,189.96,190.21,11279.0,186.8775,186.9954,186.622,186.8676,11279.0
2023-10-09 15:30:00,190.22,190.24,189.47,189.75,50105.0,186.8775,186.8971,186.1407,186.4157,50105.0
2023-10-10 09:30:00,189.75,190.25,189.09,190.25,6609.0,186.4157,186.9069,185.7673,186.9069,6609.0
2023-10-10 10:00:00,190.87,191.39,190.8,190.99,7113.0,187.5161,188.0269,187.4473,187.6339,7113.0
2023-10-10 10:30:00,191.08,191.57,190.89,191.52,9911.0,187.7224,188.2038,187.5357,188.1546,9911.0
2023-10-10 11:00:00,191.49,192.15,191.42,191.84,8510.0,188.1252,188.7736,188.0564,188.469,8510.0
2023-10-10 11:30:00,191.85,192.16,191.75,192.06,7666.0,188.4788,188.7834,188.3806,188.6851,7666.0
2023-10-10 12:00:00,192.15,192.51,191.97,192.3,4675.0,188.7736,189.1272,188.5967,188.9209,4675.0
2023-10-10 12:30:00,192.36,192.53,192.12,192.53,4039.0,188.9799,189.1469,188.7441,189.1469,4039.0
2023-10-10 13:00:00,192.5,192.5,191.43,191.78,6985.0,189.1174,189.1174,188.0662,188.4101,6985.0
2023-10-10 13:30:00,191.86,191.95,191.62,191.72,5585.0,188.4887,188.5771,188.2529,188.3511,5585.0
2023-10-10 14:00:00,191.65,191.93,191.51,191.81,4500.0,188.2823,188.5574,188.1448,188.4395,4500.0
2023-10-10 14:30:00,191.84,192.11,191.7,191.73,6982.0,188.469,188.7343,188.3315,188.3609,6982.0
2023-10-10 15:00:00,191.76,191.82,191.28,191.75,18502.0,188.3904,188.4494,187.9188,188.3806,18502.0
2023-10-10 15:30:00,191.67,191.76,191.08,191.54,58856.0,188.302,188.3904,187.7224,188.1743,58856.0
2023-10-11 09:30:00,192.15,193.53,191.57,192.05,50461.0,188.7736,190.1293,188.2038,188.6753,50461.0
2023-10-11 10:00:00,192.11,192.78,191.68,191.68,33767.0,188.7343,189.3925,188.3118,188.3118,33767.0
2023-10-11 10:30:00,191.7,193.05,191.69,192.94,9750.0,188.3315,189.6577,188.3216,189.5497,9750.0
2023-10-11 11:00:00,192.97,193.34,192.79,192.9,26002.0,189.5792,189.9426,189.4023,189.5104,26002.0
2023-10-11 11:30:00,192.92,193.5,192.91,193.13,41115.0,189.53,190.0998,189.5202,189.7363,41115.0
2023-10-11 12:00:00,193.11,193.23,191.85,191.93,19520.0,189.7167,189.8346,188.4788,188.5574,19520.0
2023-10-11 12:30:00,191.85,192.44,191.63,192.18,22676.0,188.4788,189.0585,188.2627,188.803,22676.0
2023-10-11 13:00:00,192.13,192.42,191.69,192.34,20705.0,188.7539,189.0388,188.3216,188.9602,20705.0
2023-10-11 13:30:00,192.5,192.51,192.08,192.51,9893.0,189.1174,189.1272,188.7048,189.1272,9893.0
2023-10-11 14:00:00,192.52,193.39,192.52,193.23,15336.0,189.1371,189.9918,189.1371,189.8346,15336.0
2023-10-11 14:30:00,193.25,193.61,193.24,193.43,9589.0,189.8542,190.2079,189.8444,190.0311,9589.0
2023-10-11 15:00:00,193.41,193.56,193.09,193.52,19022.0,190.0114,190.1588,189.697,190.1195,19022.0
2023-10-11 15:30:00,193.52,193.89,193.38,193.76,64295.0,190.1195,190.483,189.9819,190.3553,64295.0
2023-10-12 09:30:00,194.5,194.5,192.91,193.66,15542.0,191.0823,191.0823,189.5202,190.257,15542.0
2023-10-12 10:00:00,193.74,194.44,193.39,194.36,22260.0,190.3356,191.0233,189.9918,190.9447,22260.0
2023-10-12 10:30:00,194.42,194.48,193.68,194.37,51084.0,191.0037,191.0626,190.2767,190.9545,51084.0
2023-10-12 11:00:00,194.28,194.9,194.06,194.71,26672.0,190.8661,191.4752,190.65,191.2886,26672.0
2023-10-12 11:30:00,194.8,194.93,194.42,194.74,21938.0,191.377,191.5047,191.0037,191.318,21938.0
2023-10-12 12:00:00,194.78,195.09,194.71,195.09,12250.0,191.3573,191.6619,191.2886,191.6619,12250.0
2023-10-12 12:30:00,195.09,195.09,194.43,194.43,7797.0,191.6619,191.6619,191.0135,191.0135,7797.0
2023-10-12 13:00:00,194.14,194.14,192.76,192.76,33665.0,190.7286,190.7286,189.3728,189.3728,33665.0
2023-10-12 13:30:00,192.8,192.84,191.38,191.38,27042.0,189.4121,189.4514,188.0171,188.0171,27042.0
2023-10-12 14:00:00,191.4,191.49,190.86,191.36,10959.0,188.0367,188.1252,187.5062,187.9974,10959.0
2023-10-12 14:30:00,191.37,191.97,191.27,191.93,7812.0,188.0073,188.5967,187.909,188.5574,7812.0
2023-10-12 15:00:00,191.89,192.56,191.87,192.55,16036.0,188.5181,189.1764,188.4985,189.1665,16036.0
2023-10-12 15:30:00,192.46,193.08,192.43,192.94,59715.0,189.0781,189.6872,189.0486,189.5497,59715.0
2023-10-13 09:30:00,193.75,195.55,192.89,195.41,32814.0,190.3454,192.1138,189.5006,191.9763,32814.0
2023-10-13 10:00:00,195.35,195.65,193.79,193.87,39985.0,191.9173,192.2121,190.3847,190.4633,39985.0
2023-10-13 10:30:00,193.82,194.76,193.47,193.97,32667.0,190.4142,191.3377,190.0704,190.5616,32667.0
2023-10-13 11:00:00,193.88,194.32,193.62,194.21,26033.0,190.4732,190.9054,190.2177,190.7974,26033.0
2023-10-13 11:30:00,194.19,194.25,192.84,192.84,41600.0,190.7777,190.8367,189.4514,189.4514,41600.0
2023-10-13 12:00:00,192.84,193.78,192.61,193.77,24346.0,189.4514,190.3749,189.2255,190.3651,24346.0
2023-10-13 12:30:00,193.84,194.12,192.7,192.7,15682.0,190.4339,190.7089,189.3139,189.3139,15682.0
2023-10-13 13:00:00,192.89,193.05,191.96,192.13,49661.0,189.5006,189.6577,188.5869,188.7539,49661.0
2023-10-13 13:30:00,192.13,192.79,191.74,192.39,13104.0,188.7539,189.4023,188.3708,189.0093,13104.0
2023-10-13 14:00:00,192.52,192.93,192.33,192.49,16015.0,189.1371,189.5399,188.9504,189.1076,16015.0
2023-10-13 14:30:00,192.48,192.8,192.16,192.3,24425.0,189.0978,189.4121,188.7834,188.9209,24425.0
2023-10-13 15:00:00,192.28,192.48,191.1,191.32,31580.0,188.9013,189.0978,187.742,187.9581,31580.0
2023-10-13 15:30:00,191.38,191.64,191.14,191.42,128519.0,188.0171,188.2725,187.7813,188.0564,128519.0
2023-10-16 09:30:00,193.23,197.41,193.23,196.61,74233.0,189.8346,193.9411,189.8346,193.1552,74233.0
2023-10-16 10:00:00,196.77,198.76,196.5,198.66,75966.0,193.3124,195.2674,193.0471,195.1692,75966.0
2023-10-16 10:30:00,198.65,199.9,198.64,199.88,54329.0,195.1593,196.3874,195.1495,196.3677,54329.0
2023-10-16 11:00:00,199.88,200.05,197.08,197.08,54573.0,196.3677,196.5347,193.6169,193.6169,54573.0
2023-10-16 11:30:00,197.22,197.31,195.95,196.29,33539.0,193.7545,193.8429,192.5068,192.8408,33539.0
2023-10-16 12:00:00,196.27,196.77,195.9,196.15,22442.0,192.8212,193.3124,192.4577,192.7033,22442.0
2023-10-16 12:30:00,196.18,196.68,196.11,196.47,10140.0,192.7327,193.224,192.664,193.0176,10140.0
2023-10-16 13:00:00,196.59,197.01,195.81,196.44,14712.0,193.1355,193.5482,192.3692,192.9882,14712.0
2023-10-16 13:30:00,196.55,197.46,196.35,197.34,15390.0,193.0962,193.9903,192.8998,193.8724,15390.0
2023-10-16 14:00:00,197.27,197.57,196.83,197.06,19900.0,193.8036,194.0983,193.3713,193.5973,19900.0
2023-10-16 14:30:00,197.11,197.27,196.47,197.25,29390.0,193.6464,193.8036,193.0176,193.7839,29390.0
2023-10-16 15:00:00,197.27,197.8,196.98,197.66,27457.0,193.8036,194.3243,193.5187,194.1867,27457.0
2023-10-16 15:30:00,197.7,197.77,196.74,196.77,114483.0,194.226,194.2948,193.2829,193.3124,114483.0
2023-10-17 09:30:00,196.78,198.49,196.52,198.34,62829.0,193.3222,195.0022,193.0668,194.8548,62829.0
2023-10-17 10:00:00,198.47,199.16,197.51,198.04,48483.0,194.9825,195.6604,194.0394,194.5601,48483.0
2023-10-17 10:30:00,198.2,198.68,197.73,198.28,27310.0,194.7172,195.1888,194.2555,194.7958,27310.0
2023-10-17 11:00:00,198.23,198.94,197.81,198.88,23626.0,194.7467,195.4442,194.3341,195.3853,23626.0
2023-10-17 11:30:00,199.0,199.51,198.78,199.03,23418.0,195.5032,196.0042,195.2871,195.5327,23418.0
2023-10-17 12:00:00,198.98,200.0,198.95,200.0,50425.0,195.4835,196.4856,195.4541,196.4856,50425.0
2023-10-17 12:30:00,200.0,200.2,198.71,198.86,46535.0,196.4856,196.6821,195.2183,195.3657,46535.0
2023-10-17 13:00:00,198.85,199.13,198.4,198.52,23249.0,195.3558,195.6309,194.9137,195.0316,23249.0
2023-10-17 13:30:00,198.45,198.45,197.52,197.53,28486.0,194.9629,194.9629,194.0492,194.059,28486.0
2023-10-17 14:00:00,197.53,198.62,197.53,198.15,59316.0,194.059,195.1299,194.059,194.6681,59316.0
2023-10-17 14:30:00,198.09,198.4,197.29,197.34,43009.0,194.6092,194.9137,193.8232,193.8724,43009.0
2023-10-17 15:00:00,197.36,197.45,196.4,196.5,74882.0,193.892,193.9804,192.9489,193.0471,74882.0
2023-10-17 15:30:00,196.6,196.69,195.55,195.9,233179.0,193.1454,193.2338,192.1138,192.4577,233179.0
2023-10-18 09:30:00,185.33,187.05,179.25,183.78,319785.0,182.0734,183.7632,176.1002,180.5506,319785.0
2023-10-18 10:00:00,183.83,184.14,182.52,182.72,151135.0,180.5998,180.9043,179.3128,179.5093,151135.0
2023-10-18 10:30:00,182.54,182.57,180.03,180.38,143901.0,179.3324,179.3619,176.8665,177.2104,143901.0
2023-10-18 11:00:00,180.3,182.61,180.1,182.61,100461.0,177.1318,179.4012,176.9353,179.4012,100461.0
2023-10-18 11:30:00,182.68,184.97,182.58,183.25,120002.0,179.47,181.7197,179.3717,180.0299,120002.0
2023-10-18 12:00:00,183.33,184.04,182.3,182.71,37529.0,180.1085,180.8061,179.0966,179.4994,37529.0
2023-10-18 12:30:00,182.84,183.9,182.6,183.81,61909.0,179.6272,180.6685,179.3914,180.5801,61909.0
2023-10-18 13:00:00,183.74,184.05,182.99,184.02,47533.0,180.5113,180.8159,179.7745,180.7864,47533.0
2023-10-18 13:30:00,184.01,184.01,182.63,183.43,40032.0,180.7766,180.7766,179.4208,180.2068,40032.0
2023-10-18 14:00:00,183.43,183.92,183.08,183.08,42565.0,180.2068,180.6882,179.8629,179.8629,42565.0
2023-10-18 14:30:00,183.2,183.3,181.83,181.83,49940.0,179.9808,180.0791,178.6349,178.6349,49940.0
2023-10-18 15:00:00,181.83,181.91,180.54,180.99,60854.0,178.6349,178.7135,177.3676,177.8097,60854.0
2023-10-18 15:30:00,180.95,181.06,178.47,178.57,351420.0,177.7704,177.8784,175.3339,175.4322,351420.0
2023-10-19 09:30:00,179.42,181.06,178.37,180.66,58249.0,176.2672,177.8784,175.2357,177.4855,58249.0
2023-10-19 10:00:00,180.82,181.71,179.75,179.77,50045.0,177.6426,178.517,176.5915,176.6111,50045.0
2023-10-19 10:30:00,179.73,180.41,178.88,180.26,78408.0,176.5718,177.2399,175.7367,177.0925,78408.0
2023-10-19 11:00:00,180.24,180.73,179.91,180.11,36002.0,177.0728,177.5542,176.7486,176.9451,36002.0
2023-10-19 11:30:00,180.11,180.93,179.86,180.74,32070.0,176.9451,177.7507,176.6995,177.5641,32070.0
2023-10-19 12:00:00,180.58,181.96,180.32,180.93,40052.0,177.4069,178.7626,177.1514,177.7507,40052.0
2023-10-19 12:30:00,180.89,182.32,179.86,182.15,28863.0,177.7114,179.1163,176.6995,178.9493,28863.0
2023-10-19 13:00:00,182.01,183.06,181.06,181.55,72505.0,178.8117,179.8433,177.8784,178.3598,72505.0
2023-10-19 13:30:00,181.67,182.04,180.31,180.52,39527.0,178.4777,178.8412,177.1416,177.3479,39527.0
2023-10-19 14:00:00,180.53,180.75,180.04,180.04,52866.0,177.3577,177.5739,176.8764,176.8764,52866.0
2023-10-19 14:30:00,180.01,180.08,179.58,179.84,83181.0,176.8469,176.9157,176.4244,176.6799,83181.0
2023-10-19 15:00:00,179.84,180.17,179.09,179.11,82839.0,176.6799,177.0041,175.943,175.9627,82839.0
2023-10-19 15:30:00,179.09,179.57,178.7,178.81,255926.0,175.943,176.4146,175.5599,175.668,255926.0
2023-10-20 09:30:00,181.13,182.25,179.69,180.1,81334.0,177.9472,179.0475,176.5325,176.9353,81334.0
2023-10-20 10:00:00,180.11,180.11,177.34,178.12,69057.0,176.9451,176.9451,174.2238,174.9901,69057.0
2023-10-20 10:30:00,178.17,178.83,177.33,177.47,65210.0,175.0392,175.6876,174.214,174.3515,65210.0
2023-10-20 11:00:00,177.4,177.48,176.35,176.52,37787.0,174.2827,174.3613,173.2512,173.4182,37787.0
2023-10-20 11:30:00,176.54,177.39,176.54,177.3,29887.0,173.4379,174.2729,173.4379,174.1845,29887.0
2023-10-20 12:00:00,177.27,177.64,176.87,177.19,33846.0,174.155,174.5185,173.7621,174.0764,33846.0
2023-10-20 12:30:00,177.19,177.92,177.12,177.28,26475.0,174.0764,174.7936,174.0077,174.1649,26475.0
2023-10-20 13:00:00,177.24,177.49,176.36,177.24,46874.0,174.1256,174.3712,173.261,174.1256,46874.0
2023-10-20 13:30:00,177.31,177.49,176.17,176.53,30408.0,174.1943,174.3712,173.0744,173.428,30408.0
2023-10-20 14:00:00,176.54,176.65,175.93,176.25,37067.0,173.4379,173.5459,172.8386,173.153,37067.0
2023-10-20 14:30:00,176.33,177.06,176.03,177.01,38390.0,173.2315,173.9487,172.9368,173.8996,38390.0
2023-10-20 15:00:00,177.01,177.42,176.22,176.42,35736.0,173.8996,174.3024,173.1235,173.32,35736.0
2023-10-20 15:30:00,176.45,176.77,176.02,176.27,147297.0,173.3494,173.6638,172.927,173.1726,147297.0
2023-10-23 09:30:00,175.0,176.25,174.79,175.43,58758.0,171.9249,173.153,171.7186,172.3474,58758.0
2023-10-23 10:00:00,175.35,175.78,174.88,175.0,50995.0,172.2688,172.6912,171.807,171.9249,50995.0
2023-10-23 10:30:00,174.9,174.98,174.45,174.62,18962.0,171.8267,171.9053,171.3846,171.5516,18962.0
2023-10-23 11:00:00,174.76,175.3,174.18,175.22,18655.0,171.6891,172.2196,171.1193,172.1411,18655.0
2023-10-23 11:30:00,175.39,175.76,175.26,175.47,28620.0,172.3081,172.6716,172.1803,172.3867,28620.0
2023-10-23 12:00:00,175.52,176.17,175.46,175.97,19378.0,172.4358,173.0744,172.3768,172.8779,19378.0
2023-10-23 12:30:00,175.91,176.31,175.64,176.22,33056.0,172.8189,173.2119,172.5537,173.1235,33056.0
2023-10-23 13:00:00,176.29,176.29,175.06,175.22,27177.0,173.1922,173.1922,171.9839,172.1411,27177.0
2023-10-23 13:30:00,175.26,175.5,174.9,175.02,24936.0,172.1803,172.4161,171.8267,171.9446,24936.0
2023-10-23 14:00:00,174.93,175.04,174.55,174.66,15898.0,171.8561,171.9642,171.4828,171.5909,15898.0
2023-10-23 14:30:00,174.71,174.95,174.32,174.36,79074.0,171.64,171.8758,171.2569,171.2962,79074.0
2023-10-23 15:00:00,174.35,174.36,172.86,172.99,49514.0,171.2863,171.2962,169.8225,169.9502,49514.0
2023-10-23 15:30:00,173.02,173.47,172.58,172.67,166953.0,169.9797,170.4218,169.5474,169.6359,166953.0
2023-10-24 09:30:00,173.83,174.29,171.63,172.68,24410.0,170.7755,171.2274,168.6141,169.6457,24410.0
2023-10-24 10:00:00,172.83,173.0,172.0,172.34,75692.0,169.793,169.9601,168.9776,169.3117,75692.0
2023-10-24 10:30:00,172.36,172.75,172.05,172.13,87657.0,169.3313,169.7145,169.0268,169.1053,87657.0
2023-10-24 11:00:00,172.2,172.27,170.29,170.3,39875.0,169.1741,169.2429,167.2977,167.3075,39875.0
2023-10-24 11:30:00,170.3,171.02,169.35,170.94,90611.0,167.3075,168.0149,166.3742,167.9363,90611.0
2023-10-24 12:00:00,170.95,171.34,170.7,170.82,62086.0,167.9461,168.3292,167.7005,167.8184,62086.0
2023-10-24 12:30:00,170.78,170.96,170.37,170.66,51146.0,167.7791,167.9559,167.3763,167.6612,51146.0
2023-10-24 13:00:00,170.67,171.04,170.55,170.76,30836.0,167.671,168.0345,167.5531,167.7594,30836.0
2023-10-24 13:30:00,170.79,171.2,170.51,170.82,22777.0,167.7889,168.1917,167.5138,167.8184,22777.0
2023-10-24 14:00:00,170.91,171.65,170.73,171.65,31346.0,167.9068,168.6338,167.7299,168.6338,31346.0
2023-10-24 14:30:00,171.68,172.29,171.68,172.07,59276.0,168.6633,169.2625,168.6633,169.0464,59276.0
2023-10-24 15:00:00,171.99,172.3,171.67,171.99,37150.0,168.9678,169.2724,168.6534,168.9678,37150.0
2023-10-24 15:30:00,172.03,173.14,171.93,172.66,160271.0,169.0071,170.0976,168.9089,169.626,160271.0
2023-10-25 09:30:00,172.17,172.17,169.66,169.78,35242.0,169.1446,169.1446,166.6788,166.7966,35242.0
2023-10-25 10:00:00,169.69,170.09,169.16,169.95,35753.0,166.7082,167.1012,166.1875,166.9637,35753.0
2023-10-25 10:30:00,169.99,170.54,169.75,170.34,47343.0,167.003,167.5433,166.7672,167.3468,47343.0
2023-10-25 11:00:00,170.5,170.8,170.07,170.22,41475.0,167.504,167.7987,167.0815,167.2289,41475.0
2023-10-25 11:30:00,170.2,170.37,169.9,169.92,15266.0,167.2093,167.3763,166.9145,166.9342,15266.0
2023-10-25 12:00:00,169.94,170.09,169.59,169.85,5118.0,166.9538,167.1012,166.61,166.8654,5118.0
2023-10-25 12:30:00,169.83,170.41,169.83,170.19,8694.0,166.8458,167.4156,166.8458,167.1994,8694.0
2023-10-25 13:00:00,170.15,170.38,170.09,170.25,12097.0,167.1601,167.3861,167.1012,167.2584,12097.0
2023-10-25 13:30:00,170.16,170.77,170.02,170.77,14927.0,167.17,167.7692,167.0324,167.7692,14927.0
2023-10-25 14:00:00,170.78,171.26,170.72,170.81,13541.0,167.7791,168.2506,167.7201,167.8085,13541.0
2023-10-25 14:30:00,170.81,171.1,170.62,170.97,21631.0,167.8085,168.0934,167.6219,167.9657,21631.0
2023-10-25 15:00:00,170.9,171.0,170.28,170.58,39685.0,167.897,167.9952,167.2879,167.5826,39685.0
2023-10-25 15:30:00,170.59,170.75,169.9,169.9,94509.0,167.5924,167.7496,166.9145,166.9145,94509.0
2023-10-26 09:30:00,168.18,169.73,168.18,168.8,31266.0,165.2248,166.7475,165.2248,165.8339,31266.0
2023-10-26 10:00:00,168.8,169.44,168.49,169.22,21871.0,165.8339,166.4626,165.5293,166.2465,21871.0
2023-10-26 10:30:00,169.28,169.71,168.01,169.71,20809.0,166.3054,166.7279,165.0577,166.7279,20809.0
2023-10-26 11:00:00,169.82,170.43,169.36,169.4,41491.0,166.8359,167.4352,166.384,166.4233,41491.0
2023-10-26 11:30:00,169.48,169.67,168.56,168.63,20056.0,166.5019,166.6886,165.5981,165.6669,20056.0
2023-10-26 12:00:00,168.61,168.61,167.43,168.12,17250.0,165.6472,165.6472,164.4879,165.1658,17250.0
2023-10-26 12:30:00,168.19,168.64,167.91,168.2,25004.0,165.2346,165.6767,164.9595,165.2444,25004.0
2023-10-26 13:00:00,168.07,168.36,167.84,167.86,29241.0,165.1167,165.4016,164.8907,164.9104,29241.0
2023-10-26 13:30:00,167.79,168.3,167.68,168.3,45653.0,164.8416,165.3426,164.7335,165.3426,45653.0
2023-10-26 14:00:00,168.36,168.42,167.95,168.11,48889.0,165.4016,165.4605,164.9988,165.156,48889.0
2023-10-26 14:30:00,168.11,168.56,168.02,168.4,94099.0,165.156,165.5981,165.0676,165.4409,94099.0
2023-10-26 15:00:00,168.4,168.64,167.72,167.77,81192.0,165.4409,165.6767,164.7728,164.822,81192.0
2023-10-26 15:30:00,167.71,167.94,167.06,167.78,245578.0,164.763,164.989,164.1244,164.8318,245578.0
2023-10-27 09:30:00,168.48,169.12,167.21,167.84,32048.0,165.5195,166.1482,164.2718,164.8907,32048.0
2023-10-27 10:00:00,167.85,168.42,166.93,167.14,52424.0,164.9006,165.4605,163.9967,164.203,52424.0
2023-10-27 10:30:00,167.27,167.84,166.78,167.55,24931.0,164.3307,164.8907,163.8494,164.6058,24931.0
2023-10-27 11:00:00,167.55,167.9,166.93,167.9,21338.0,164.6058,164.9497,163.9967,164.9497,21338.0
2023-10-27 11:30:00,167.78,167.93,166.94,167.03,18776.0,164.8318,164.9792,164.0065,164.095,18776.0
2023-10-27 12:00:00,167.08,167.08,165.87,166.08,34758.0,164.1441,164.1441,162.9553,163.1617,34758.0
2023-10-27 12:30:00,166.07,166.58,166.07,166.18,46782.0,163.1518,163.6529,163.1518,163.2599,46782.0
2023-10-27 13:00:00,166.19,166.19,165.61,165.87,24902.0,163.2697,163.2697,162.6999,162.9553,24902.0
2023-10-27 13:30:00,165.75,165.81,165.07,165.13,21881.0,162.8375,162.8964,162.1694,162.2284,21881.0
2023-10-27 14:00:00,165.13,165.18,164.61,164.7,62794.0,162.2284,162.2775,161.7175,161.8059,62794.0
2023-10-27 14:30:00,164.7,165.93,164.53,165.47,28390.0,161.8059,163.0143,161.6389,162.5624,28390.0
2023-10-27 15:00:00,165.57,166.17,165.36,166.14,61500.0,162.6606,163.2501,162.4543,163.2206,61500.0
2023-10-27 15:30:00,166.11,166.44,165.75,165.97,143189.0,163.1911,163.5153,162.8375,163.0536,143189.0
2023-10-30 09:30:00,167.18,168.01,166.51,166.94,33787.0,164.2423,165.0577,163.5841,164.0065,33787.0
2023-10-30 10:00:00,166.87,167.4,166.36,166.84,15463.0,163.9378,164.4585,163.4367,163.9083,15463.0
2023-10-30 10:30:00,166.73,167.44,166.44,167.39,19623.0,163.8002,164.4978,163.5153,164.4486,19623.0
2023-10-30 11:00:00,167.65,167.82,166.77,167.08,37516.0,164.7041,164.8711,163.8395,164.1441,37516.0
2023-10-30 11:30:00,167.21,167.76,167.12,167.61,25598.0,164.2718,164.8121,164.1834,164.6648,25598.0
2023-10-30 12:00:00,167.57,167.86,167.4,167.72,26556.0,164.6255,164.9104,164.4585,164.7728,26556.0
2023-10-30 12:30:00,167.8,167.95,167.37,167.95,11860.0,164.8514,164.9988,164.429,164.9988,11860.0
2023-10-30 13:00:00,167.98,168.89,167.68,168.77,27106.0,165.0283,165.9223,164.7335,165.8044,27106.0
2023-10-30 13:30:00,168.92,169.02,168.28,168.53,40824.0,165.9518,166.05,165.323,165.5686,40824.0
2023-10-30 14:00:00,168.41,169.1,167.87,168.99,39827.0,165.4507,166.1286,164.9202,166.0205,39827.0
2023-10-30 14:30:00,169.16,169.22,168.77,168.97,26711.0,166.1875,166.2465,165.8044,166.0009,26711.0
2023-10-30 15:00:00,168.98,170.0,168.79,169.78,30444.0,166.0107,167.0128,165.824,166.7966,30444.0
2023-10-30 15:30:00,169.78,170.14,169.57,169.65,183538.0,166.7966,167.1503,166.5903,166.6689,183538.0
2023-10-31 09:30:00,170.0,170.99,168.78,169.58,14618.0,167.0128,167.9854,165.8142,166.6002,14618.0
2023-10-31 10:00:00,169.52,170.06,168.88,169.88,15026.0,166.5412,167.0717,165.9125,166.8949,15026.0
2023-10-31 10:30:00,169.93,170.93,169.31,170.93,19566.0,166.944,167.9264,166.3349,167.9264,19566.0
2023-10-31 11:00:00,170.93,171.71,170.71,171.45,32460.0,167.9264,168.6927,167.7103,168.4373,32460.0
2023-10-31 11:30:00,171.47,172.42,171.42,172.35,17439.0,168.4569,169.3903,168.4078,169.3215,17439.0
2023-10-31 12:00:00,172.42,172.58,172.08,172.45,19231.0,169.3903,169.5474,169.0562,169.4197,19231.0
2023-10-31 12:30:00,172.53,172.75,171.95,172.2,17447.0,169.4983,169.7145,168.9285,169.1741,17447.0
2023-10-31 13:00:00,172.16,172.28,171.61,172.13,16124.0,169.1348,169.2527,168.5945,169.1053,16124.0
2023-10-31 13:30:00,172.17,172.49,171.93,172.29,18190.0,169.1446,169.459,168.9089,169.2625,18190.0
2023-10-31 14:00:00,172.28,172.62,171.64,171.79,21654.0,169.2527,169.5867,168.624,168.7713,21654.0
2023-10-31 14:30:00,171.77,171.99,171.57,171.77,21001.0,168.7517,168.9678,168.5552,168.7517,21001.0
2023-10-31 15:00:00,171.75,172.51,171.74,172.45,40332.0,168.732,169.4787,168.7222,169.4197,40332.0
2023-10-31 15:30:00,172.41,172.41,171.76,171.85,135493.0,169.3804,169.3804,168.7419,168.8303,135493.0
2023-11-01 09:30:00,172.25,174.13,171.6,173.97,21871.0,169.2232,171.0702,168.5847,170.913,21871.0
2023-11-01 10:00:00,173.99,175.13,173.73,175.05,23135.0,170.9327,172.0526,170.6772,171.974,23135.0
2023-11-01 10:30:00,175.14,175.2,174.44,174.55,30986.0,172.0625,172.1214,171.3748,171.4828,30986.0
2023-11-01 11:00:00,174.56,174.57,173.17,173.44,15469.0,171.4926,171.5025,170.1271,170.3923,15469.0
2023-11-01 11:30:00,173.49,174.02,173.48,173.8,10650.0,170.4415,170.9621,170.4316,170.746,10650.0
2023-11-01 12:00:00,173.69,173.74,173.41,173.47,18898.0,170.6379,170.6871,170.3629,170.4218,18898.0
2023-11-01 12:30:00,173.56,173.56,172.73,173.14,15483.0,170.5102,170.5102,169.6948,170.0976,15483.0
2023-11-01 13:00:00,173.12,173.5,172.53,172.72,20280.0,170.078,170.4513,169.4983,169.685,20280.0
2023-11-01 13:30:00,172.53,172.62,171.64,172.0,21829.0,169.4983,169.5867,168.624,168.9776,21829.0
2023-11-01 14:00:00,172.27,172.45,171.85,171.93,22740.0,169.2429,169.4197,168.8303,168.9089,22740.0
2023-11-01 14:30:00,171.93,172.5,171.48,172.25,34302.0,168.9089,169.4688,168.4668,169.2232,34302.0
2023-11-01 15:00:00,172.14,172.95,172.11,172.77,29045.0,169.1152,169.9109,169.0857,169.7341,29045.0
2023-11-01 15:30:00,172.67,173.12,172.49,173.01,104814.0,169.6359,170.078,169.459,169.9699,104814.0
2023-11-02 09:30:00,174.32,175.06,173.47,174.44,12307.0,171.2569,171.9839,170.4218,171.3748,12307.0
2023-11-02 10:00:00,174.41,175.35,174.31,175.16,11250.0,171.3453,172.2688,171.247,172.0821,11250.0
2023-11-02 10:30:00,175.17,175.75,175.02,175.53,13043.0,172.0919,172.6617,171.9446,172.4456,13043.0
2023-11-02 11:00:00,175.58,175.58,174.27,174.55,10640.0,172.4947,172.4947,171.2077,171.4828,10640.0
2023-11-02 11:30:00,174.54,175.02,174.39,174.7,18833.0,171.473,171.9446,171.3256,171.6302,18833.0
2023-11-02 12:00:00,174.54,174.76,174.34,174.45,31052.0,171.473,171.6891,171.2765,171.3846,31052.0
2023-11-02 12:30:00,174.47,175.0,174.18,174.53,13958.0,171.4042,171.9249,171.1193,171.4632,13958.0
2023-11-02 13:00:00,174.53,174.89,174.45,174.48,7603.0,171.4632,171.8169,171.3846,171.4141,7603.0
2023-11-02 13:30:00,174.48,174.79,174.15,174.66,16398.0,171.4141,171.7186,171.0899,171.5909,16398.0
2023-11-02 14:00:00,174.59,174.85,173.77,173.99,21500.0,171.5221,171.7776,170.7165,170.9327,21500.0
2023-11-02 14:30:00,173.97,174.02,173.29,173.37,24753.0,170.913,170.9621,170.245,170.3236,24753.0
2023-11-02 15:00:00,173.36,173.37,172.64,172.99,32965.0,170.3137,170.3236,169.6064,169.9502,32965.0
2023-11-02 15:30:00,172.99,173.28,172.09,172.52,129634.0,169.9502,170.2351,169.0661,169.4885,129634.0
2023-11-03 09:30:00,174.5,174.93,172.93,174.58,12851.0,171.4337,171.8561,169.8913,171.5123,12851.0
2023-11-03 10:00:00,174.52,175.68,174.39,175.36,14428.0,171.4534,172.593,171.3256,172.2786,14428.0
2023-11-03 10:30:00,175.32,175.37,174.32,174.63,20435.0,172.2393,172.2884,171.2569,171.5614,20435.0
2023-11-03 11:00:00,174.51,174.51,173.72,173.72,14112.0,171.4435,171.4435,170.6674,170.6674,14112.0
2023-11-03 11:30:00,173.69,174.83,173.6,174.66,6303.0,170.6379,171.7579,170.5495,171.5909,6303.0
2023-11-03 12:00:00,174.66,174.81,174.05,174.79,22418.0,171.5909,171.7383,170.9916,171.7186,22418.0
2023-11-03 12:30:00,174.81,174.81,174.12,174.28,10011.0,171.7383,171.7383,171.0604,171.2176,10011.0
2023-11-03 13:00:00,174.31,174.42,173.96,174.06,15351.0,171.247,171.3551,170.9032,171.0014,15351.0
2023-11-03 13:30:00,174.06,174.42,174.04,174.34,13537.0,171.0014,171.3551,170.9818,171.2765,13537.0
2023-11-03 14:00:00,174.33,174.33,173.83,174.22,14806.0,171.2667,171.2667,170.7755,171.1586,14806.0
2023-11-03 14:30:00,174.23,174.94,174.22,174.58,13722.0,171.1684,171.866,171.1586,171.5123,13722.0
2023-11-03 15:00:00,174.57,174.83,174.49,174.62,14124.0,171.5025,171.7579,171.4239,171.5516,14124.0
2023-11-03 15:30:00,174.66,175.78,174.6,175.76,120813.0,171.5909,172.6912,171.5319,172.6716,120813.0
2023-11-06 09:30:00,175.79,176.85,172.41,172.63,17400.0,172.701,173.7424,169.3804,169.5966,17400.0
2023-11-06 10:00:00,172.62,173.23,172.16,173.23,16296.0,169.5867,170.186,169.1348,170.186,16296.0
2023-11-06 10:30:00,173.23,173.78,173.02,173.53,14317.0,170.186,170.7264,169.9797,170.4807,14317.0
2023-11-06 11:00:00,173.43,174.13,173.21,173.92,12658.0,170.3825,171.0702,170.1664,170.8639,12658.0
2023-11-06 11:30:00,173.92,174.89,173.8,174.81,16274.0,170.8639,171.8169,170.746,171.7383,16274.0
2023-11-06 12:00:00,174.84,175.0,174.55,174.83,8066.0,171.7677,171.9249,171.4828,171.7579,8066.0
2023-11-06 12:30:00,174.94,175.04,174.47,174.83,10981.0,171.866,171.9642,171.4042,171.7579,10981.0
2023-11-06 13:00:00,174.94,174.94,174.18,174.26,10318.0,171.866,171.866,171.1193,171.1979,10318.0
2023-11-06 13:30:00,174.29,174.73,174.16,174.44,7037.0,171.2274,171.6597,171.0997,171.3748,7037.0
2023-11-06 14:00:00,174.42,174.78,174.26,174.28,11571.0,171.3551,171.7088,171.1979,171.2176,11571.0
2023-11-06 14:30:00,174.37,174.76,174.0,174.11,16952.0,171.306,171.6891,170.9425,171.0506,16952.0
2023-11-06 15:00:00,174.06,174.27,173.88,174.12,17756.0,171.0014,171.2077,170.8246,171.0604,17756.0
2023-11-06 15:30:00,174.09,174.91,174.07,174.9,77928.0,171.0309,171.8365,171.0113,171.8267,77928.0
2023-11-07 09:30:00,173.28,174.39,172.89,174.37,8380.0,170.2351,171.3256,169.852,171.306,8380.0
2023-11-07 10:00:00,174.64,174.64,174.01,174.58,7091.0,171.5712,171.5712,170.9523,171.5123,7091.0
2023-11-07 10:30:00,174.56,174.8,174.26,174.52,12699.0,171.4926,171.7284,171.1979,171.4534,12699.0
2023-11-07 11:00:00,174.54,174.69,174.28,174.41,9780.0,171.473,171.6204,171.2176,171.3453,9780.0
2023-11-07 11:30:00,174.41,174.59,174.17,174.39,4600.0,171.3453,171.5221,171.1095,171.3256,4600.0
2023-11-07 12:00:00,174.24,174.34,173.94,173.94,4100.0,171.1783,171.2765,170.8835,170.8835,4100.0
2023-11-07 12:30:00,173.91,174.17,173.86,174.04,2900.0,170.8541,171.1095,170.8049,170.9818,2900.0
2023-11-07 13:00:00,174.15,175.07,174.15,174.94,7436.0,171.0899,171.9937,171.0899,171.866,7436.0
2023-11-07 13:30:00,175.04,175.23,174.8,175.03,7251.0,171.9642,172.1509,171.7284,171.9544,7251.0
2023-11-07 14:00:00,175.03,175.24,174.94,175.12,4775.0,171.9544,172.1607,171.866,172.0428,4775.0
2023-11-07 14:30:00,175.12,175.39,174.96,175.22,7961.0,172.0428,172.3081,171.8856,172.1411,7961.0
2023-11-07 15:00:00,175.17,175.41,175.14,175.19,10531.0,172.0919,172.3277,172.0625,172.1116,10531.0
2023-11-07 15:30:00,175.22,175.66,174.66,175.01,68199.0,172.1411,172.5733,171.5909,171.9347,68199.0
2023-11-08 09:30:00,175.12,176.12,175.12,176.03,4400.0,172.0428,173.0252,172.0428,172.9368,4400.0
2023-11-08 10:00:00,176.0,176.62,175.69,176.16,14934.0,172.9073,173.5165,172.6028,173.0645,14934.0
2023-11-08 10:30:00,176.09,176.78,175.87,176.47,17585.0,172.9958,173.6736,172.7796,173.3691,17585.0
2023-11-08 11:00:00,176.35,176.79,176.06,176.29,11465.0,173.2512,173.6835,172.9663,173.1922,11465.0
2023-11-08 11:30:00,176.37,176.78,176.15,176.56,13722.0,173.2708,173.6736,173.0547,173.4575,13722.0
2023-11-08 12:00:00,176.46,176.57,175.74,175.94,17647.0,173.3593,173.4673,172.6519,172.8484,17647.0
2023-11-08 12:30:00,175.99,176.7,175.86,176.67,20952.0,172.8975,173.595,172.7698,173.5656,20952.0
2023-11-08 13:00:00,176.72,177.08,176.26,176.48,5650.0,173.6147,173.9684,173.1628,173.3789,5650.0
2023-11-08 13:30:00,176.45,176.84,176.33,176.84,28272.0,173.3494,173.7326,173.2315,173.7326,28272.0
2023-11-08 14:00:00,176.68,176.93,176.03,176.09,10611.0,173.5754,173.821,172.9368,172.9958,10611.0
2023-11-08 14:30:00,176.1,176.23,175.56,176.02,21908.0,173.0056,173.1333,172.4751,172.927,21908.0
2023-11-08 15:00:00,176.02,176.41,175.35,175.96,36085.0,172.927,173.3101,172.2688,172.868,36085.0
2023-11-08 15:30:00,175.88,175.94,174.91,175.01,135643.0,172.7895,172.8484,171.8365,171.9347,135643.0
2023-11-09 09:30:00,175.02,175.02,173.43,173.89,22856.0,172.365,172.365,170.7991,171.2522,22856.0
2023-11-09 10:00:00,174.11,174.55,172.95,173.17,61472.0,171.4688,171.9021,170.3264,170.5431,61472.0
2023-11-09 10:30:00,173.09,173.13,172.26,172.39,29899.0,170.4643,170.5037,169.6469,169.7749,29899.0
2023-11-09 11:00:00,172.34,173.19,172.34,172.56,9125.0,169.7257,170.5628,169.7257,169.9423,9125.0
2023-11-09 11:30:00,172.5,173.85,172.5,173.85,12566.0,169.8832,171.2128,169.8832,171.2128,12566.0
2023-11-09 12:00:00,173.76,173.99,173.56,173.9,9649.0,171.1241,171.3506,170.9272,171.262,9649.0
2023-11-09 12:30:00,173.89,173.89,173.55,173.64,4770.0,171.2522,171.2522,170.9173,171.006,4770.0
2023-11-09 13:00:00,173.75,173.75,172.4,173.09,22371.0,171.1143,171.1143,169.7848,170.4643,22371.0
2023-11-09 13:30:00,172.84,172.87,172.05,172.05,10204.0,170.2181,170.2476,169.4401,169.4401,10204.0
2023-11-09 14:00:00,172.15,172.49,171.63,172.4,19608.0,169.5386,169.8734,169.0264,169.7848,19608.0
2023-11-09 14:30:00,172.34,172.67,172.22,172.37,17891.0,169.7257,170.0507,169.6075,169.7552,17891.0
2023-11-09 15:00:00,172.34,172.65,172.2,172.38,11814.0,169.7257,170.031,169.5878,169.7651,11814.0
2023-11-09 15:30:00,172.42,172.44,171.62,171.71,70387.0,169.8045,169.8242,169.0166,169.1052,70387.0
2023-11-10 09:30:00,172.82,173.23,171.44,172.82,18329.0,170.1984,170.6022,168.8393,170.1984,18329.0
2023-11-10 10:00:00,172.33,172.73,171.79,171.92,8851.0,169.7158,170.1098,169.184,169.312,8851.0
2023-11-10 10:30:00,171.83,172.12,171.69,171.98,6399.0,169.2234,169.509,169.0855,169.3711,6399.0
2023-11-10 11:00:00,172.11,172.37,171.83,172.13,40185.0,169.4992,169.7552,169.2234,169.5189,40185.0
2023-11-10 11:30:00,172.02,173.19,172.0,173.08,9485.0,169.4105,170.5628,169.3908,170.4544,9485.0
2023-11-10 12:00:00,173.0,173.27,172.86,173.25,16637.0,170.3757,170.6416,170.2378,170.6219,16637.0
2023-11-10 12:30:00,173.35,174.0,173.35,173.76,20213.0,170.7204,171.3605,170.7204,171.1241,20213.0
2023-11-10 13:00:00,173.81,173.82,173.22,173.22,9676.0,171.1734,171.1832,170.5923,170.5923,9676.0
2023-11-10 13:30:00,173.37,173.59,173.18,173.34,14202.0,170.74,170.9567,170.5529,170.7105,14202.0
2023-11-10 14:00:00,173.48,173.99,173.17,173.59,18270.0,170.8484,171.3506,170.5431,170.9567,18270.0
2023-11-10 14:30:00,173.66,173.92,173.6,173.84,7578.0,171.0256,171.2817,170.9666,171.2029,7578.0
2023-11-10 15:00:00,173.86,174.12,173.83,174.12,14446.0,171.2226,171.4787,171.1931,171.4787,14446.0
2023-11-10 15:30:00,174.05,174.24,173.57,173.73,79117.0,171.4097,171.5968,170.937,171.0946,79117.0
2023-11-13 09:30:00,172.62,174.55,172.62,174.0,27374.0,170.0014,171.9021,170.0014,171.3605,27374.0
2023-11-13 10:00:00,174.0,174.44,172.56,172.68,56747.0,171.3605,171.7938,169.9423,170.0605,56747.0
2023-11-13 10:30:00,172.77,173.2,172.35,172.97,11919.0,170.1491,170.5726,169.7355,170.3461,11919.0
2023-11-13 11:00:00,172.91,173.11,172.15,173.11,17984.0,170.287,170.484,169.5386,170.484,17984.0
2023-11-13 11:30:00,173.2,174.22,173.2,173.99,10214.0,170.5726,171.5772,170.5726,171.3506,10214.0
2023-11-13 12:00:00,173.87,174.04,173.18,173.37,8763.0,171.2325,171.3999,170.5529,170.74,8763.0
2023-11-13 12:30:00,173.42,173.62,173.24,173.4,7571.0,170.7893,170.9863,170.612,170.7696,7571.0
2023-11-13 13:00:00,173.37,173.71,173.34,173.38,7165.0,170.74,171.0749,170.7105,170.7499,7165.0
2023-11-13 13:30:00,173.31,173.82,173.15,173.39,21462.0,170.681,171.1832,170.5234,170.7597,21462.0
2023-11-13 14:00:00,173.4,173.71,173.28,173.47,8177.0,170.7696,171.0749,170.6514,170.8385,8177.0
2023-11-13 14:30:00,173.56,173.68,173.29,173.45,4536.0,170.9272,171.0453,170.6613,170.8188,4536.0
2023-11-13 15:00:00,173.41,174.03,173.28,173.81,14882.0,170.7794,171.39,170.6514,171.1734,14882.0
2023-11-13 15:30:00,173.81,174.32,173.54,173.64,60607.0,171.1734,171.6756,170.9075,171.006,60607.0
2023-11-14 09:30:00,176.95,179.12,176.32,178.65,11405.0,174.2657,176.4028,173.6453,175.94,11405.0
2023-11-14 10:00:00,178.5,179.37,178.2,179.31,7474.0,175.7922,176.649,175.4968,176.5899,7474.0
2023-11-14 10:30:00,179.23,180.0,179.23,180.0,4800.0,176.5112,177.2695,176.5112,177.2695,4800.0
2023-11-14 11:00:00,180.11,181.17,180.07,180.91,20815.0,177.3778,178.4217,177.3384,178.1657,20815.0
2023-11-14 11:30:00,180.91,181.33,180.57,180.67,14531.0,178.1657,178.5793,177.8308,177.9293,14531.0
2023-11-14 12:00:00,180.61,180.61,179.35,179.43,18712.0,177.8702,177.8702,176.6293,176.7081,18712.0
2023-11-14 12:30:00,179.43,180.24,179.31,180.23,10849.0,176.7081,177.5058,176.5899,177.496,10849.0
2023-11-14 13:00:00,180.49,180.6,179.88,179.88,16948.0,177.752,177.8604,177.1513,177.1513,16948.0
2023-11-14 13:30:00,179.92,180.21,179.6,179.8,14852.0,177.1907,177.4763,176.8755,177.0725,14852.0
2023-11-14 14:00:00,179.73,180.03,179.62,179.9,19106.0,177.0036,177.299,176.8952,177.171,19106.0
2023-11-14 14:30:00,179.92,179.95,179.18,179.53,14185.0,177.1907,177.2202,176.4619,176.8066,14185.0
2023-11-14 15:00:00,179.41,179.62,179.18,179.45,14857.0,176.6884,176.8952,176.4619,176.7278,14857.0
2023-11-14 15:30:00,179.42,179.42,178.12,178.56,115508.0,176.6983,176.6983,175.418,175.8513,115508.0
2023-11-15 09:30:00,178.97,180.72,178.97,180.0,44002.0,176.2551,177.9786,176.2551,177.2695,44002.0
2023-11-15 10:00:00,180.18,181.5,180.0,181.47,39046.0,177.4467,178.7467,177.2695,178.7172,39046.0
2023-11-15 10:30:00,181.46,184.46,181.46,184.3,61179.0,178.7073,181.6618,178.7073,181.5042,61179.0
2023-11-15 11:00:00,184.2,184.96,183.85,184.55,40898.0,181.4058,182.1542,181.0611,181.7505,40898.0
2023-11-15 11:30:00,184.48,184.54,182.86,182.91,23773.0,181.6815,181.7406,180.0861,180.1353,23773.0
2023-11-15 12:00:00,182.87,183.58,182.72,183.47,23808.0,180.0959,180.7952,179.9482,180.6868,23808.0
2023-11-15 12:30:00,183.55,184.23,183.0,183.39,37154.0,180.7656,181.4353,180.224,180.608,37154.0
2023-11-15 13:00:00,183.35,183.42,182.02,182.12,16378.0,180.5687,180.6376,179.2588,179.3573,16378.0
2023-11-15 13:30:00,181.97,182.84,181.97,182.72,23194.0,179.2096,180.0664,179.2096,179.9482,23194.0
2023-11-15 14:00:00,182.73,183.05,181.97,182.25,60640.0,179.9581,180.2732,179.2096,179.4853,60640.0
2023-11-15 14:30:00,182.08,182.53,182.07,182.16,67725.0,179.3179,179.7611,179.3081,179.3967,67725.0
2023-11-15 15:00:00,182.0,182.5,181.72,182.46,58031.0,179.2391,179.7315,178.9634,179.6922,58031.0
2023-11-15 15:30:00,182.45,182.56,181.03,181.97,110770.0,179.6823,179.7906,178.2838,179.2096,110770.0
2023-11-16 09:30:00,182.57,183.27,179.34,179.57,17083.0,179.8005,180.4899,176.6195,176.846,17083.0
2023-11-16 10:00:00,179.79,179.84,177.43,177.99,44448.0,177.0627,177.1119,174.7385,175.29,44448.0
2023-11-16 10:30:00,178.14,178.55,177.32,178.22,26205.0,175.4377,175.8415,174.6301,175.5165,26205.0
2023-11-16 11:00:00,178.22,178.65,177.19,177.2,12688.0,175.5165,175.94,174.5021,174.5119,12688.0
2023-11-16 11:30:00,177.21,177.46,176.52,176.7,12717.0,174.5218,174.768,173.8423,174.0195,12717.0
2023-11-16 12:00:00,176.57,176.95,176.25,176.48,33838.0,173.8915,174.2657,173.5764,173.8029,33838.0
2023-11-16 12:30:00,176.39,177.56,176.39,177.2,10882.0,173.7142,174.8665,173.7142,174.5119,10882.0
2023-11-16 13:00:00,177.22,177.26,176.65,176.9,9280.0,174.5316,174.571,173.9703,174.2165,9280.0
2023-11-16 13:30:00,176.85,177.08,176.52,177.02,10516.0,174.1673,174.3938,173.8423,174.3347,10516.0
2023-11-16 14:00:00,177.09,177.27,176.49,176.67,7128.0,174.4036,174.5809,173.8127,173.99,7128.0
2023-11-16 14:30:00,176.65,177.86,176.65,177.86,16338.0,173.9703,175.1619,173.9703,175.1619,16338.0
2023-11-16 15:00:00,177.65,178.01,177.54,177.91,8832.0,174.9551,175.3097,174.8468,175.2112,8832.0
2023-11-16 15:30:00,177.91,178.83,177.8,178.73,69929.0,175.2112,176.1172,175.1028,176.0187,69929.0
2023-11-17 09:30:00,179.59,179.87,177.53,177.95,48205.0,176.8657,177.1414,174.8369,175.2506,48205.0
2023-11-17 10:00:00,177.96,178.62,177.61,178.34,30473.0,175.2604,175.9104,174.9157,175.6347,30473.0
2023-11-17 10:30:00,178.34,178.65,177.67,178.31,31115.0,175.6347,175.94,174.9748,175.6051,31115.0
2023-11-17 11:00:00,178.35,178.53,177.99,178.09,22013.0,175.6445,175.8218,175.29,175.3884,22013.0
2023-11-17 11:30:00,178.09,178.1,177.06,177.39,19995.0,175.3884,175.3983,174.3741,174.6991,19995.0
2023-11-17 12:00:00,177.25,178.01,177.22,177.47,15623.0,174.5612,175.3097,174.5316,174.7779,15623.0
2023-11-17 12:30:00,177.55,177.55,177.01,177.45,17797.0,174.8566,174.8566,174.3248,174.7582,17797.0
2023-11-17 13:00:00,177.37,177.49,176.89,176.97,61340.0,174.6794,174.7975,174.2067,174.2854,61340.0
2023-11-17 13:30:00,177.03,177.51,177.02,177.45,22603.0,174.3445,174.8172,174.3347,174.7582,22603.0
2023-11-17 14:00:00,177.51,177.75,176.8,177.19,53172.0,174.8172,175.0536,174.118,174.5021,53172.0
2023-11-17 14:30:00,177.12,177.47,177.08,177.26,10543.0,174.4332,174.7779,174.3938,174.571,10543.0
2023-11-17 15:00:00,177.3,177.46,177.07,177.28,21495.0,174.6104,174.768,174.3839,174.5907,21495.0
2023-11-17 15:30:00,177.24,178.27,177.17,178.03,69557.0,174.5513,175.5657,174.4824,175.3294,69557.0
2023-11-20 09:30:00,178.18,178.18,176.67,177.9,19343.0,175.4771,175.4771,173.99,175.2013,19343.0
2023-11-20 10:00:00,177.84,178.87,177.7,178.87,9399.0,175.1422,176.1566,175.0044,176.1566,9399.0
2023-11-20 10:30:00,178.9,179.33,178.56,179.01,24169.0,176.1862,176.6096,175.8513,176.2945,24169.0
2023-11-20 11:00:00,179.0,179.44,178.54,178.81,19570.0,176.2846,176.718,175.8316,176.0975,19570.0
2023-11-20 11:30:00,178.7,178.72,178.16,178.66,11060.0,175.9892,176.0089,175.4574,175.9498,11060.0
2023-11-20 12:00:00,178.69,178.88,177.8,178.1,14653.0,175.9793,176.1665,175.1028,175.3983,14653.0
2023-11-20 12:30:00,178.16,178.24,177.67,178.09,9756.0,175.4574,175.5362,174.9748,175.3884,9756.0
2023-11-20 13:00:00,178.11,178.72,178.11,178.63,11383.0,175.4081,176.0089,175.4081,175.9203,11383.0
2023-11-20 13:30:00,178.79,178.96,178.44,178.78,9777.0,176.0778,176.2452,175.7331,176.068,9777.0
2023-11-20 14:00:00,178.84,178.88,178.07,178.28,14461.0,176.1271,176.1665,175.3687,175.5756,14461.0
2023-11-20 14:30:00,178.25,178.39,177.93,178.1,21160.0,175.546,175.6839,175.2309,175.3983,21160.0
2023-11-20 15:00:00,178.11,178.51,177.96,178.29,43970.0,175.4081,175.8021,175.2604,175.5854,43970.0
2023-11-20 15:30:00,178.28,178.63,177.61,177.88,78032.0,175.5756,175.9203,174.9157,175.1816,78032.0
2023-11-21 09:30:00,177.67,179.05,176.53,178.66,9781.0,174.9748,176.3339,173.8521,175.9498,9781.0
2023-11-21 10:00:00,178.54,179.26,178.53,179.19,24177.0,175.8316,176.5407,175.8218,176.4718,24177.0
2023-11-21 10:30:00,179.22,179.79,179.06,179.18,11798.0,176.5013,177.0627,176.3437,176.4619,11798.0
2023-11-21 11:00:00,179.28,179.62,179.07,179.32,6643.0,176.5604,176.8952,176.3536,176.5998,6643.0
2023-11-21 11:30:00,179.47,179.98,179.14,179.8,8629.0,176.7475,177.2498,176.4225,177.0725,8629.0
2023-11-21 12:00:00,179.78,180.27,179.77,180.11,6354.0,177.0528,177.5354,177.043,177.3778,6354.0
2023-11-21 12:30:00,180.1,180.71,180.06,180.48,5240.0,177.368,177.9687,177.3286,177.7422,5240.0
2023-11-21 13:00:00,180.5,180.73,180.39,180.51,18462.0,177.7619,177.9884,177.6536,177.7717,18462.0
2023-11-21 13:30:00,180.56,181.39,180.56,181.13,19360.0,177.821,178.6384,177.821,178.3823,19360.0
2023-11-21 14:00:00,181.09,181.53,180.94,181.53,11884.0,178.3429,178.7763,178.1952,178.7763,11884.0
2023-11-21 14:30:00,181.5,181.6,180.77,181.19,15583.0,178.7467,178.8452,178.0278,178.4414,15583.0
2023-11-21 15:00:00,181.23,181.34,180.44,180.53,15483.0,178.4808,178.5891,177.7028,177.7914,15483.0
2023-11-21 15:30:00,180.55,180.8,180.12,180.38,46792.0,177.8111,178.0573,177.3877,177.6437,46792.0
2023-11-22 09:30:00,180.79,181.72,179.63,180.81,9957.0,178.0475,178.9634,176.9051,178.0672,9957.0
2023-11-22 10:00:00,180.81,180.81,180.02,180.55,7560.0,178.0672,178.0672,177.2892,177.8111,7560.0
2023-11-22 10:30:00,180.94,181.24,180.81,181.02,4899.0,178.1952,178.4907,178.0672,178.274,4899.0
2023-11-22 11:00:00,181.08,181.49,180.89,180.92,7437.0,178.3331,178.7369,178.146,178.1755,7437.0
2023-11-22 11:30:00,181.06,181.49,181.06,181.41,6356.0,178.3134,178.7369,178.3134,178.6581,6356.0
2023-11-22 12:00:00,181.25,181.44,180.95,181.03,4841.0,178.5005,178.6876,178.2051,178.2838,4841.0
2023-11-22 12:30:00,180.77,180.95,180.61,180.95,3141.0,178.0278,178.2051,177.8702,178.2051,3141.0
2023-11-22 13:00:00,180.88,181.19,180.72,181.07,6959.0,178.1361,178.4414,177.9786,178.3232,6959.0
2023-11-22 13:30:00,181.18,181.26,180.97,181.17,12515.0,178.4316,178.5104,178.2248,178.4217,12515.0
2023-11-22 14:00:00,181.09,181.29,180.77,181.25,10737.0,178.3429,178.5399,178.0278,178.5005,10737.0
2023-11-22 14:30:00,181.23,181.39,180.75,181.22,8917.0,178.4808,178.6384,178.0081,178.471,8917.0
2023-11-22 15:00:00,181.28,181.46,181.04,181.37,18350.0,178.5301,178.7073,178.2937,178.6187,18350.0
2023-11-22 15:30:00,181.33,181.59,181.0,181.14,42146.0,178.5793,178.8354,178.2543,178.3922,42146.0
2023-11-24 09:30:00,180.89,182.22,180.89,182.02,16247.0,178.146,179.4558,178.146,179.2588,16247.0
2023-11-24 10:00:00,181.98,182.74,181.78,182.53,13415.0,179.2194,179.9679,179.0225,179.7611,13415.0
2023-11-24 10:30:00,182.51,183.01,182.36,182.8,12862.0,179.7414,180.2338,179.5937,180.027,12862.0
2023-11-24 11:00:00,182.8,183.4,182.79,183.24,11210.0,180.027,180.6179,180.0171,180.4603,11210.0
2023-11-24 11:30:00,183.24,183.24,182.27,182.81,8635.0,180.4603,180.4603,179.505,180.0368,8635.0
2023-11-24 12:00:00,182.82,183.12,182.61,182.61,12284.0,180.0467,180.3421,179.8399,179.8399,12284.0
2023-11-24 12:30:00,182.74,183.16,182.68,183.11,28683.0,179.9679,180.3815,179.9088,180.3323,28683.0
2023-11-27 09:30:00,182.0,182.19,179.46,180.01,14393.0,179.2391,179.4263,176.7377,177.2793,14393.0
2023-11-27 10:00:00,179.63,180.48,179.63,180.28,13161.0,176.9051,177.7422,176.9051,177.5452,13161.0
2023-11-27 10:30:00,180.29,180.4,179.65,180.36,13500.0,177.5551,177.6634,176.9248,177.624,13500.0
2023-11-27 11:00:00,180.34,181.08,179.97,180.77,11302.0,177.6043,178.3331,177.2399,178.0278,11302.0
2023-11-27 11:30:00,180.78,181.55,180.64,181.45,9559.0,178.0376,178.796,177.8998,178.6975,9559.0
2023-11-27 12:00:00,181.39,181.54,180.97,180.98,13421.0,178.6384,178.7861,178.2248,178.2346,13421.0
2023-11-27 12:30:00,180.85,180.92,180.61,180.73,3538.0,178.1066,178.1755,177.8702,177.9884,3538.0
2023-11-27 13:00:00,180.65,180.71,180.41,180.59,4525.0,177.9096,177.9687,177.6733,177.8505,4525.0
2023-11-27 13:30:00,180.73,180.84,180.09,180.09,5603.0,177.9884,178.0967,177.3581,177.3581,5603.0
2023-11-27 14:00:00,180.11,180.55,180.07,180.29,9786.0,177.3778,177.8111,177.3384,177.5551,9786.0
2023-11-27 14:30:00,180.35,180.44,180.01,180.11,13298.0,177.6142,177.7028,177.2793,177.3778,13298.0
2023-11-27 15:00:00,180.27,180.67,180.26,180.56,11317.0,177.5354,177.9293,177.5255,177.821,11317.0
2023-11-27 15:30:00,180.63,180.71,179.6,179.62,67867.0,177.8899,177.9687,176.8755,176.8952,67867.0
2023-11-28 09:30:00,179.57,179.85,178.91,178.92,4373.0,176.846,177.1217,176.196,176.2059,4373.0
2023-11-28 10:00:00,178.97,180.13,178.97,180.1,6552.0,176.2551,177.3975,176.2551,177.368,6552.0
2023-11-28 10:30:00,180.03,180.75,179.76,180.49,11980.0,177.299,178.0081,177.0331,177.752,11980.0
2023-11-28 11:00:00,180.65,181.2,180.53,181.17,10728.0,177.9096,178.4513,177.7914,178.4217,10728.0
2023-11-28 11:30:00,181.2,181.42,181.15,181.18,4983.0,178.4513,178.6679,178.402,178.4316,4983.0
2023-11-28 12:00:00,181.13,181.3,180.02,180.12,7127.0,178.3823,178.5498,177.2892,177.3877,7127.0
2023-11-28 12:30:00,180.14,180.15,179.47,179.57,13099.0,177.4073,177.4172,176.7475,176.846,13099.0
2023-11-28 13:00:00,179.53,179.65,178.47,178.86,15239.0,176.8066,176.9248,175.7627,176.1468,15239.0
2023-11-28 13:30:00,178.93,179.47,178.92,179.27,6532.0,176.2157,176.7475,176.2059,176.5505,6532.0
2023-11-28 14:00:00,179.21,179.56,179.02,179.13,17083.0,176.4915,176.8361,176.3043,176.4127,17083.0
2023-11-28 14:30:00,179.15,180.29,179.11,180.16,8350.0,176.4324,177.5551,176.393,177.427,8350.0
2023-11-28 15:00:00,180.21,180.7,180.19,180.59,15142.0,177.4763,177.9589,177.4566,177.8505,15142.0
2023-11-28 15:30:00,180.59,181.1,180.44,180.51,55875.0,177.8505,178.3528,177.7028,177.7717,55875.0
2023-11-29 09:30:00,181.56,182.83,181.4,182.82,12524.0,178.8058,180.0565,178.6482,180.0467,12524.0
2023-11-29 10:00:00,183.0,184.08,182.49,184.05,16103.0,180.224,181.2876,179.7217,181.258,16103.0
2023-11-29 10:30:00,184.33,184.34,183.25,183.44,21175.0,181.5338,181.5436,180.4702,180.6573,21175.0
2023-11-29 11:00:00,183.64,184.08,183.53,183.82,22110.0,180.8543,181.2876,180.7459,181.0315,22110.0
2023-11-29 11:30:00,183.82,184.04,183.64,183.81,14399.0,181.0315,181.2482,180.8543,181.0217,14399.0
2023-11-29 12:00:00,183.84,184.23,183.75,184.09,7654.0,181.0512,181.4353,180.9626,181.2974,7654.0
2023-11-29 12:30:00,184.07,184.3,183.55,183.77,9871.0,181.2777,181.5042,180.7656,180.9823,9871.0
2023-11-29 13:00:00,183.77,183.91,183.32,183.91,12937.0,180.9823,181.1202,180.5391,181.1202,12937.0
2023-11-29 13:30:00,183.91,184.11,183.48,183.76,15935.0,181.1202,181.3171,180.6967,180.9724,15935.0
2023-11-29 14:00:00,183.74,183.95,183.22,183.22,13541.0,180.9527,181.1596,180.4406,180.4406,13541.0
2023-11-29 14:30:00,182.91,183.11,182.58,183.0,10367.0,180.1353,180.3323,179.8103,180.224,10367.0
2023-11-29 15:00:00,182.94,183.0,182.05,182.26,13885.0,180.1649,180.224,179.2884,179.4952,13885.0
2023-11-29 15:30:00,182.35,182.52,181.92,182.04,64755.0,179.5838,179.7512,179.1603,179.2785,64755.0
2023-11-30 09:30:00,182.0,183.55,181.01,183.18,16462.0,179.2391,180.7656,178.2642,180.4012,16462.0
2023-11-30 10:00:00,183.39,184.4,183.09,183.83,40157.0,180.608,181.6027,180.3126,181.0414,40157.0
2023-11-30 10:30:00,184.06,185.21,183.69,185.21,15440.0,181.2679,182.4004,180.9035,182.4004,15440.0
2023-11-30 11:00:00,185.13,186.16,185.13,185.62,38590.0,182.3217,183.336,182.3217,182.8042,38590.0
2023-11-30 11:30:00,185.39,185.7,184.26,184.28,36021.0,182.5777,182.883,181.4649,181.4845,36021.0
2023-11-30 12:00:00,184.39,185.13,184.39,184.51,18725.0,181.5929,182.3217,181.5929,181.7111,18725.0
2023-11-30 12:30:00,184.65,185.27,184.26,184.48,16640.0,181.8489,182.4595,181.4649,181.6815,16640.0
2023-11-30 13:00:00,184.46,184.59,183.73,184.33,18536.0,181.6618,181.7898,180.9429,181.5338,18536.0
2023-11-30 13:30:00,184.43,185.07,184.25,185.06,14238.0,181.6323,182.2626,181.455,182.2527,14238.0
2023-11-30 14:00:00,185.13,186.03,185.13,185.42,24867.0,182.3217,183.208,182.3217,182.6073,24867.0
2023-11-30 14:30:00,185.45,185.82,185.35,185.69,15582.0,182.6368,183.0012,182.5383,182.8732,15582.0
2023-11-30 15:00:00,185.63,185.71,184.97,185.18,22827.0,182.8141,182.8929,182.1641,182.3709,22827.0
2023-11-30 15:30:00,185.23,185.72,184.42,185.29,119272.0,182.4201,182.9027,181.6224,182.4792,119272.0
2023-12-01 09:30:00,185.31,186.41,184.71,186.06,12164.0,182.4989,183.5822,181.908,183.2375,12164.0
2023-12-01 10:00:00,186.31,186.86,185.85,186.14,18306.0,183.4838,184.0254,183.0307,183.3163,18306.0
2023-12-01 10:30:00,186.28,187.84,186.18,187.72,26221.0,183.4542,184.9905,183.3557,184.8724,26221.0
2023-12-01 11:00:00,187.53,188.68,186.84,188.68,20812.0,184.6852,185.8178,184.0057,185.8178,20812.0
2023-12-01 11:30:00,188.68,190.73,188.64,190.49,44573.0,185.8178,187.8367,185.7784,187.6003,44573.0
2023-12-01 12:00:00,190.38,191.13,190.32,190.8,30171.0,187.492,188.2306,187.4329,187.9056,30171.0
2023-12-01 12:30:00,190.74,191.59,190.4,190.42,42228.0,187.8466,188.6837,187.5117,187.5314,42228.0
2023-12-01 13:00:00,190.57,191.03,190.18,190.36,24179.0,187.6791,188.1322,187.295,187.4723,24179.0
2023-12-01 13:30:00,190.18,190.33,189.47,189.95,20284.0,187.295,187.4428,186.5958,187.0685,20284.0
2023-12-01 14:00:00,189.96,190.49,189.74,189.87,30193.0,187.0784,187.6003,186.8617,186.9897,30193.0
2023-12-01 14:30:00,189.85,190.14,189.36,189.48,28620.0,186.9701,187.2557,186.4875,186.6057,28620.0
2023-12-01 15:00:00,189.58,189.76,188.92,189.51,30181.0,186.7041,186.8814,186.0542,186.6352,30181.0
2023-12-01 15:30:00,189.59,190.0,188.97,189.69,82726.0,186.714,187.1178,186.1034,186.8125,82726.0
2023-12-04 09:30:00,188.81,191.95,188.75,191.2,32766.0,185.9458,189.0382,185.8867,188.2996,32766.0
2023-12-04 10:00:00,191.22,192.7,190.82,191.97,56973.0,188.3193,189.7768,187.9253,189.0579,56973.0
2023-12-04 10:30:00,192.13,192.15,190.35,190.49,28632.0,189.2155,189.2352,187.4625,187.6003,28632.0
2023-12-04 11:00:00,190.32,190.78,190.14,190.73,13844.0,187.4329,187.8859,187.2557,187.8367,13844.0
2023-12-04 11:30:00,190.69,191.31,190.62,191.31,9625.0,187.7973,188.4079,187.7284,188.4079,9625.0
2023-12-04 12:00:00,191.31,191.31,190.21,190.3,18802.0,188.4079,188.4079,187.3246,187.4132,18802.0
2023-12-04 12:30:00,190.28,190.59,190.2,190.55,13188.0,187.3935,187.6988,187.3147,187.6594,13188.0
2023-12-04 13:00:00,190.38,190.38,189.34,189.55,10894.0,187.492,187.492,186.4678,186.6746,10894.0
2023-12-04 13:30:00,189.55,189.98,189.5,189.79,9422.0,186.6746,187.0981,186.6254,186.911,9422.0
2023-12-04 14:00:00,189.79,190.29,189.45,189.61,15701.0,186.911,187.4034,186.5761,186.7337,15701.0
2023-12-04 14:30:00,189.68,190.04,189.54,189.75,20782.0,186.8026,187.1572,186.6648,186.8716,20782.0
2023-12-04 15:00:00,189.72,189.72,188.8,188.87,56292.0,186.842,186.842,185.936,186.0049,56292.0
2023-12-04 15:30:00,188.88,190.31,188.6,190.25,76854.0,186.0148,187.4231,185.739,187.364,76854.0
2023-12-05 09:30:00,188.46,188.46,185.6,187.89,50271.0,185.6011,185.6011,182.7845,185.0398,50271.0
2023-12-05 10:00:00,188.08,188.18,187.34,188.02,15202.0,185.2269,185.3254,184.4981,185.1678,15202.0
2023-12-05 10:30:00,188.02,188.81,187.86,188.81,12039.0,185.1678,185.9458,185.0102,185.9458,12039.0
2023-12-05 11:00:00,189.17,189.17,188.21,188.72,11528.0,186.3004,186.3004,185.3549,185.8572,11528.0
2023-12-05 11:30:00,188.94,188.94,187.91,188.02,3346.0,186.0739,186.0739,185.0595,185.1678,3346.0
2023-12-05 12:00:00,188.15,188.29,187.88,188.18,4847.0,185.2958,185.4337,185.0299,185.3254,4847.0
2023-12-05 12:30:00,188.2,188.21,187.73,188.13,8515.0,185.3451,185.3549,184.8822,185.2761,8515.0
2023-12-05 13:00:00,188.35,188.57,188.28,188.5,1921.0,185.4928,185.7095,185.4239,185.6405,1921.0
2023-12-05 13:30:00,188.43,188.94,188.41,188.84,3825.0,185.5716,186.0739,185.5519,185.9754,3825.0
2023-12-05 14:00:00,188.84,188.85,188.48,188.54,5681.0,185.9754,185.9852,185.6208,185.6799,5681.0
2023-12-05 14:30:00,188.61,189.6,188.56,189.03,14365.0,185.7489,186.7238,185.6996,186.1625,14365.0
2023-12-05 15:00:00,188.97,189.55,188.97,189.02,14085.0,186.1034,186.6746,186.1034,186.1526,14085.0
2023-12-05 15:30:00,189.03,189.17,188.21,188.42,89160.0,186.1625,186.3004,185.3549,185.5617,89160.0
2023-12-06 09:30:00,189.82,189.82,187.97,188.81,19915.0,186.9405,186.9405,185.1186,185.9458,19915.0
2023-12-06 10:00:00,188.93,189.2,188.36,188.74,15040.0,186.064,186.3299,185.5027,185.8769,15040.0
2023-12-06 10:30:00,188.85,189.17,188.48,188.49,15762.0,185.9852,186.3004,185.6208,185.6307,15762.0
2023-12-06 11:00:00,188.49,189.15,188.17,188.18,11627.0,185.6307,186.2807,185.3155,185.3254,11627.0
2023-12-06 11:30:00,188.15,188.36,187.43,187.84,7793.0,185.2958,185.5027,184.5868,184.9905,7793.0
2023-12-06 12:00:00,187.78,188.28,187.56,187.99,15159.0,184.9315,185.4239,184.7148,185.1383,15159.0
2023-12-06 12:30:00,188.09,188.25,187.57,187.61,12226.0,185.2368,185.3943,184.7246,184.764,12226.0
2023-12-06 13:00:00,187.69,187.69,186.89,187.53,16811.0,184.8428,184.8428,184.055,184.6852,16811.0
2023-12-06 13:30:00,187.73,188.27,187.65,187.84,6267.0,184.8822,185.414,184.8034,184.9905,6267.0
2023-12-06 14:00:00,187.89,188.73,187.77,188.13,7904.0,185.0398,185.867,184.9216,185.2761,7904.0
2023-12-06 14:30:00,188.28,188.57,188.26,188.44,8036.0,185.4239,185.7095,185.4042,185.5814,8036.0
2023-12-06 15:00:00,188.57,188.57,188.0,188.05,22091.0,185.7095,185.7095,185.1481,185.1974,22091.0
2023-12-06 15:30:00,187.91,188.36,187.85,187.98,40700.0,185.0595,185.5027,185.0004,185.1284,40700.0
2023-12-07 09:30:00,189.77,189.8,187.3,187.78,23284.0,186.8913,186.9208,184.4587,184.9315,23284.0
2023-12-07 10:00:00,187.59,187.88,186.67,187.78,16164.0,184.7443,185.0299,183.8383,184.9315,16164.0
2023-12-07 10:30:00,187.75,188.03,187.42,187.94,24023.0,184.9019,185.1777,184.5769,185.089,24023.0
2023-12-07 11:00:00,188.0,189.24,187.95,188.28,21888.0,185.1481,186.3693,185.0989,185.4239,21888.0
2023-12-07 11:30:00,188.28,188.6,188.15,188.15,8989.0,185.4239,185.739,185.2958,185.2958,8989.0
2023-12-07 12:00:00,188.2,188.99,188.2,188.84,12880.0,185.3451,186.1231,185.3451,185.9754,12880.0
2023-12-07 12:30:00,188.81,189.14,188.77,189.05,11441.0,185.9458,186.2708,185.9064,186.1822,11441.0
2023-12-07 13:00:00,189.06,189.31,188.72,188.72,8971.0,186.192,186.4382,185.8572,185.8572,8971.0
2023-12-07 13:30:00,188.68,188.8,188.53,188.54,9595.0,185.8178,185.936,185.6701,185.6799,9595.0
2023-12-07 14:00:00,188.42,188.87,188.13,188.87,25472.0,185.5617,186.0049,185.2761,186.0049,25472.0
2023-12-07 14:30:00,189.13,189.29,188.86,188.86,15880.0,186.261,186.4185,185.9951,185.9951,15880.0
2023-12-07 15:00:00,188.88,189.05,188.28,188.8,16646.0,186.0148,186.1822,185.4239,185.936,16646.0
2023-12-07 15:30:00,188.84,189.07,188.56,188.86,54866.0,185.9754,186.2019,185.6996,185.9951,54866.0
2023-12-08 09:30:00,188.5,188.88,187.39,188.61,55136.0,185.6405,186.0148,184.5474,185.7489,55136.0
2023-12-08 10:00:00,188.75,189.79,188.51,189.18,23289.0,185.8867,186.911,185.6504,186.3102,23289.0
2023-12-08 10:30:00,189.09,189.1,187.67,188.15,16733.0,186.2216,186.2314,184.8231,185.2958,16733.0
2023-12-08 11:00:00,188.18,188.19,186.33,186.62,8015.0,185.3254,185.3352,183.5034,183.789,8015.0
2023-12-08 11:30:00,186.72,186.96,186.49,186.61,14453.0,183.8875,184.1239,183.661,183.7792,14453.0
2023-12-08 12:00:00,186.59,186.74,185.87,186.03,10921.0,183.7595,183.9072,183.0504,183.208,10921.0
2023-12-08 12:30:00,185.92,186.22,185.7,186.01,8075.0,183.0997,183.3951,182.883,183.1883,8075.0
2023-12-08 13:00:00,185.99,187.02,185.74,186.95,19323.0,183.1686,184.183,182.9224,184.114,19323.0
2023-12-08 13:30:00,186.8,186.8,185.76,185.77,21075.0,183.9663,183.9663,182.9421,182.9519,21075.0
2023-12-08 14:00:00,185.81,186.23,185.69,186.15,19601.0,182.9913,183.405,182.8732,183.3262,19601.0
2023-12-08 14:30:00,186.2,186.35,185.9,185.98,9115.0,183.3754,183.5231,183.08,183.1588,9115.0
2023-12-08 15:00:00,186.03,186.86,185.76,186.86,20680.0,183.208,184.0254,182.9421,184.0254,20680.0
2023-12-08 15:30:00,186.87,186.98,186.49,186.55,77446.0,184.0353,184.1436,183.661,183.7201,77446.0
2023-12-11 09:30:00,188.54,189.31,187.7,188.97,29162.0,185.6799,186.4382,184.8527,186.1034,29162.0
2023-12-11 10:00:00,189.14,190.18,188.86,189.97,19860.0,186.2708,187.295,185.9951,187.0882,19860.0
2023-12-11 10:30:00,189.92,190.91,189.83,190.71,10741.0,187.039,188.014,186.9504,187.817,10741.0
2023-12-11 11:00:00,190.85,191.25,190.11,190.17,9269.0,187.9549,188.3488,187.2261,187.2852,9269.0
2023-12-11 11:30:00,190.27,190.79,189.96,190.72,3456.0,187.3837,187.8958,187.0784,187.8269,3456.0
2023-12-11 12:00:00,190.65,190.83,190.45,190.65,6531.0,187.7579,187.9352,187.561,187.7579,6531.0
2023-12-11 12:30:00,190.56,190.92,190.49,190.8,4231.0,187.6693,188.0238,187.6003,187.9056,4231.0
2023-12-11 13:00:00,190.87,191.33,190.76,191.11,10621.0,187.9746,188.4276,187.8662,188.2109,10621.0
2023-12-11 13:30:00,191.16,191.34,190.96,191.23,12649.0,188.2602,188.4374,188.0632,188.3291,12649.0
2023-12-11 14:00:00,191.31,191.31,191.06,191.13,7555.0,188.4079,188.4079,188.1617,188.2306,7555.0
2023-12-11 14:30:00,191.26,191.68,191.11,191.6,12838.0,188.3587,188.7723,188.2109,188.6935,12838.0
2023-12-11 15:00:00,191.67,191.94,191.57,191.67,20167.0,188.7624,189.0283,188.664,188.7624,20167.0
2023-12-11 15:30:00,191.69,192.96,191.69,192.65,72516.0,188.7821,190.0329,188.7821,189.7276,72516.0
2023-12-12 09:30:00,192.81,193.09,191.98,192.74,14400.0,189.8852,190.1609,189.0677,189.8162,14400.0
2023-12-12 10:00:00,192.69,193.77,192.48,193.52,9804.0,189.767,190.8306,189.5602,190.5844,9804.0
2023-12-12 10:30:00,193.52,194.71,193.51,194.63,8705.0,190.5844,191.7563,190.5745,191.6775,8705.0
2023-12-12 11:00:00,194.73,194.76,193.71,194.05,20004.0,191.776,191.8056,190.7715,191.1063,20004.0
2023-12-12 11:30:00,194.08,194.14,192.73,192.99,20368.0,191.1359,191.195,189.8064,190.0624,20368.0
2023-12-12 12:00:00,192.83,192.98,192.51,192.56,7513.0,189.9048,190.0526,189.5897,189.6389,7513.0
2023-12-12 12:30:00,192.56,192.57,192.03,192.03,9771.0,189.6389,189.6488,189.117,189.117,9771.0
2023-12-12 13:00:00,192.09,192.66,192.04,192.57,7800.0,189.1761,189.7374,189.1268,189.6488,7800.0
2023-12-12 13:30:00,192.44,192.66,192.26,192.39,7225.0,189.5208,189.7374,189.3435,189.4715,7225.0
2023-12-12 14:00:00,192.31,192.48,192.16,192.37,4772.0,189.3927,189.5602,189.245,189.4518,4772.0
2023-12-12 14:30:00,192.27,192.76,192.27,192.75,12456.0,189.3533,189.8359,189.3533,189.8261,12456.0
2023-12-12 15:00:00,192.74,193.51,192.62,193.43,11110.0,189.8162,190.5745,189.698,190.4957,11110.0
2023-12-12 15:30:00,193.37,193.37,192.56,192.96,44521.0,190.4367,190.4367,189.6389,190.0329,44521.0
2023-12-13 09:30:00,192.68,192.82,191.22,191.22,8714.0,189.7571,189.895,188.3193,188.3193,8714.0
2023-12-13 10:00:00,191.0,191.29,190.29,190.3,17569.0,188.1026,188.3882,187.4034,187.4132,17569.0
2023-12-13 10:30:00,190.19,190.74,190.05,190.72,19115.0,187.3049,187.8466,187.167,187.8269,19115.0
2023-12-13 11:00:00,190.74,190.85,189.65,189.93,11180.0,187.8466,187.9549,186.7731,187.0488,11180.0
2023-12-13 11:30:00,189.83,189.93,189.02,189.2,8866.0,186.9504,187.0488,186.1526,186.3299,8866.0
2023-12-13 12:00:00,189.2,189.33,188.86,188.88,5453.0,186.3299,186.4579,185.9951,186.0148,5453.0
2023-12-13 12:30:00,188.95,189.76,188.79,189.57,29654.0,186.0837,186.8814,185.9261,186.6943,29654.0
2023-12-13 13:00:00,189.58,190.15,189.21,190.15,48945.0,186.7041,187.2655,186.3398,187.2655,48945.0
2023-12-13 13:30:00,190.07,191.14,189.98,191.14,20766.0,187.1867,188.2405,187.0981,188.2405,20766.0
2023-12-13 14:00:00,191.37,193.41,191.37,193.41,45046.0,188.467,190.476,188.467,190.476,45046.0
2023-12-13 14:30:00,193.43,195.0,193.22,194.87,19069.0,190.4957,192.0419,190.2889,191.9139,19069.0
2023-12-13 15:00:00,195.03,195.62,194.56,195.22,20025.0,192.0715,192.6525,191.6086,192.2586,20025.0
2023-12-13 15:30:00,195.21,196.1,195.0,195.94,103749.0,192.2487,193.1252,192.0419,192.9677,103749.0
2023-12-14 09:30:00,197.56,200.86,196.32,200.22,75420.0,194.5631,197.813,193.3419,197.1827,75420.0
2023-12-14 10:00:00,200.27,200.27,198.7,199.75,81680.0,197.232,197.232,195.6858,196.7199,81680.0
2023-12-14 10:30:00,199.74,199.99,199.2,199.53,79858.0,196.71,196.9562,196.1782,196.5032,79858.0
2023-12-14 11:00:00,199.55,200.2,199.47,200.11,44493.0,196.5229,197.163,196.4441,197.0744,44493.0
2023-12-14 11:30:00,200.14,200.58,199.81,199.97,67585.0,197.104,197.5373,196.779,196.9365,67585.0
2023-12-14 12:00:00,200.05,200.21,199.88,199.97,14562.0,197.0153,197.1729,196.8479,196.9365,14562.0
2023-12-14 12:30:00,199.91,200.25,199.84,199.86,13881.0,196.8774,197.2123,196.8085,196.8282,13881.0
2023-12-14 13:00:00,199.87,200.14,199.42,199.95,28285.0,196.8381,197.104,196.3949,196.9168,28285.0
2023-12-14 13:30:00,199.87,200.19,199.58,200.04,32885.0,196.8381,197.1532,196.5525,197.0055,32885.0
2023-12-14 14:00:00,200.04,200.27,199.82,200.27,16706.0,197.0055,197.232,196.7888,197.232,16706.0
2023-12-14 14:30:00,200.18,200.83,200.14,200.8,11956.0,197.1434,197.7835,197.104,197.7539,11956.0
2023-12-14 15:00:00,200.8,201.01,200.39,200.66,12549.0,197.7539,197.9608,197.3502,197.6161,12549.0
2023-12-14 15:30:00,200.57,201.92,200.32,201.78,104903.0,197.5274,198.857,197.2812,198.7191,104903.0
2023-12-15 09:30:00,202.73,203.29,200.54,202.62,172396.0,199.6547,200.2062,197.4979,199.5463,172396.0
2023-12-15 10:00:00,202.89,205.17,202.89,205.17,71197.0,199.8122,202.0577,199.8122,202.0577,71197.0
2023-12-15 10:30:00,205.08,206.08,204.88,205.75,30942.0,201.969,202.9538,201.7721,202.6289,30942.0
2023-12-15 11:00:00,205.85,206.4,205.75,206.34,49571.0,202.7273,203.269,202.6289,203.2099,49571.0
2023-12-15 11:30:00,206.3,206.67,205.78,206.1,217138.0,203.1705,203.5349,202.6584,202.9735,217138.0
2023-12-15 12:00:00,206.17,207.24,206.09,206.96,45409.0,203.0425,204.0963,202.9637,203.8205,45409.0
2023-12-15 12:30:00,206.94,207.64,206.94,207.3,26042.0,203.8008,204.4902,203.8008,204.1553,26042.0
2023-12-15 13:00:00,207.34,207.64,205.32,205.83,204774.0,204.1947,204.4902,202.2054,202.7076,204774.0
2023-12-15 13:30:00,205.73,206.02,204.4,204.67,89154.0,202.6092,202.8948,201.2993,201.5652,89154.0
2023-12-15 14:00:00,204.59,205.0,203.62,203.62,34599.0,201.4865,201.8902,200.5312,200.5312,34599.0
2023-12-15 14:30:00,203.71,203.94,203.12,203.36,37078.0,200.6198,200.8463,200.0388,200.2751,37078.0
2023-12-15 15:00:00,203.36,203.78,203.15,203.44,20179.0,200.2751,200.6887,200.0683,200.3539,20179.0
2023-12-15 15:30:00,203.44,203.44,202.11,202.14,89131.0,200.3539,200.3539,199.0441,199.0736,89131.0
2023-12-18 09:30:00,203.21,203.38,201.89,202.49,20282.0,200.1274,200.2948,198.8274,199.4183,20282.0
2023-12-18 10:00:00,202.45,203.52,201.94,202.24,10540.0,199.3789,200.4327,198.8767,199.1721,10540.0
2023-12-18 10:30:00,202.15,202.24,200.28,200.46,28510.0,199.0835,199.1721,197.2418,197.4191,28510.0
2023-12-18 11:00:00,200.44,202.54,200.38,202.54,18587.0,197.3994,199.4675,197.3403,199.4675,18587.0
2023-12-18 11:30:00,202.49,202.49,201.74,201.93,13142.0,199.4183,199.4183,198.6797,198.8668,13142.0
2023-12-18 12:00:00,201.91,202.05,201.37,201.93,13188.0,198.8471,198.985,198.3153,198.8668,13188.0
2023-12-18 12:30:00,201.9,202.6,201.89,202.51,14475.0,198.8373,199.5266,198.8274,199.438,14475.0
2023-12-18 13:00:00,202.49,202.49,201.28,201.3,10509.0,199.4183,199.4183,198.2267,198.2464,10509.0
2023-12-18 13:30:00,201.23,201.23,200.6,200.69,27204.0,198.1774,198.1774,197.557,197.6456,27204.0
2023-12-18 14:00:00,200.72,200.81,198.61,198.88,34523.0,197.6752,197.7638,195.5972,195.8631,34523.0
2023-12-18 14:30:00,198.95,199.44,198.83,199.07,24645.0,195.932,196.4146,195.8138,196.0502,24645.0
2023-12-18 15:00:00,199.04,199.15,198.24,198.3,38987.0,196.0206,196.129,195.2328,195.2919,38987.0
2023-12-18 15:30:00,198.3,199.0,198.21,198.24,154095.0,195.2919,195.9813,195.2032,195.2328,154095.0
2023-12-19 09:30:00,199.0,199.75,198.45,199.06,35530.0,195.9813,196.7199,195.4396,196.0403,35530.0
2023-12-19 10:00:00,199.15,199.17,198.33,198.78,19906.0,196.129,196.1487,195.3214,195.7646,19906.0
2023-12-19 10:30:00,198.62,199.3,198.32,199.09,30299.0,195.607,196.2767,195.3116,196.0699,30299.0
2023-12-19 11:00:00,199.05,199.49,198.86,199.26,40938.0,196.0305,196.4638,195.8434,196.2373,40938.0
2023-12-19 11:30:00,199.29,199.32,198.92,199.09,22646.0,196.2669,196.2964,195.9025,196.0699,22646.0
2023-12-19 12:00:00,199.28,199.92,199.27,199.31,15965.0,196.257,196.8873,196.2472,196.2865,15965.0
2023-12-19 12:30:00,199.27,200.28,199.27,199.91,23865.0,196.2472,197.2418,196.2472,196.8774,23865.0
2023-12-19 13:00:00,199.85,200.21,199.59,200.0,17872.0,196.8184,197.1729,196.5623,196.9661,17872.0
2023-12-19 13:30:00,200.0,200.47,199.91,200.05,37133.0,196.9661,197.429,196.8774,197.0153,37133.0
2023-12-19 14:00:00,200.07,200.09,199.57,199.9,13076.0,197.035,197.0547,196.5426,196.8676,13076.0
2023-12-19 14:30:00,199.96,199.96,199.05,199.11,16404.0,196.9267,196.9267,196.0305,196.0896,16404.0
2023-12-19 15:00:00,199.13,199.22,198.76,198.92,27766.0,196.1093,196.1979,195.7449,195.9025,27766.0
2023-12-19 15:30:00,198.91,199.38,198.68,198.82,102828.0,195.8926,196.3555,195.6661,195.804,102828.0
2023-12-20 09:30:00,196.97,199.61,196.22,199.61,32509.0,193.982,196.582,193.2434,196.582,32509.0
2023-12-20 10:00:00,199.81,202.18,199.24,202.18,34487.0,196.779,199.113,196.2176,199.113,34487.0
2023-12-20 10:30:00,202.27,204.11,202.27,202.94,63472.0,199.2016,201.0137,199.2016,199.8615,63472.0
2023-12-20 11:00:00,202.96,203.06,201.66,201.97,25877.0,199.8812,199.9797,198.6009,198.9062,25877.0
2023-12-20 11:30:00,201.98,201.98,201.11,201.34,21974.0,198.916,198.916,198.0592,198.2858,21974.0
2023-12-20 12:00:00,201.34,201.68,200.9,201.35,13485.0,198.2858,198.6206,197.8524,198.2956,13485.0
2023-12-20 12:30:00,201.36,201.6,200.96,201.5,15517.0,198.3055,198.5418,197.9115,198.4433,15517.0
2023-12-20 13:00:00,201.5,201.5,201.05,201.11,12402.0,198.4433,198.4433,198.0002,198.0592,12402.0
2023-12-20 13:30:00,201.14,202.29,200.86,202.06,57950.0,198.0888,199.2213,197.813,198.9948,57950.0
2023-12-20 14:00:00,201.9,202.46,201.88,202.0,21038.0,198.8373,199.3888,198.8176,198.9357,21038.0
2023-12-20 14:30:00,201.99,202.13,200.62,200.67,25158.0,198.9259,199.0638,197.5767,197.6259,25158.0
2023-12-20 15:00:00,200.58,200.59,199.2,199.27,21706.0,197.5373,197.5471,196.1782,196.2472,21706.0
2023-12-20 15:30:00,199.18,199.43,197.51,197.64,92338.0,196.1585,196.4047,194.5139,194.6419,92338.0
2023-12-21 09:30:00,198.33,200.33,197.31,199.96,24762.0,195.3214,197.2911,194.3169,196.9267,24762.0
2023-12-21 10:00:00,199.43,199.97,198.53,199.35,27534.0,196.4047,196.9365,195.5184,196.3259,27534.0
2023-12-21 10:30:00,199.22,200.02,199.03,199.92,11380.0,196.1979,196.9858,196.0108,196.8873,11380.0
2023-12-21 11:00:00,199.79,201.2,199.79,201.16,26888.0,196.7593,198.1479,196.7593,198.1085,26888.0
2023-12-21 11:30:00,201.15,201.76,200.8,200.81,21866.0,198.0986,198.6994,197.7539,197.7638,21866.0
2023-12-21 12:00:00,200.83,200.91,200.02,200.06,5316.0,197.7835,197.8623,196.9858,197.0252,5316.0
2023-12-21 12:30:00,200.02,200.13,199.37,199.72,14457.0,196.9858,197.0941,196.3456,196.6903,14457.0
2023-12-21 13:00:00,199.72,200.02,198.52,199.29,28560.0,196.6903,196.9858,195.5085,196.2669,28560.0
2023-12-21 13:30:00,199.35,199.5,199.01,199.43,35756.0,196.3259,196.4737,195.9911,196.4047,35756.0
2023-12-21 14:00:00,199.42,200.9,199.36,200.9,25022.0,196.3949,197.8524,196.3358,197.8524,25022.0
2023-12-21 14:30:00,200.85,201.21,200.47,200.89,16613.0,197.8032,198.1577,197.429,197.8426,16613.0
2023-12-21 15:00:00,200.82,200.93,200.36,200.91,9223.0,197.7736,197.882,197.3206,197.8623,9223.0
2023-12-21 15:30:00,201.0,201.46,200.52,200.6,76507.0,197.9509,198.4039,197.4782,197.557,76507.0
2023-12-22 09:30:00,201.91,203.09,201.1,202.31,8951.0,198.8471,200.0092,198.0494,199.241,8951.0
2023-12-22 10:00:00,202.43,203.41,202.43,203.18,23325.0,199.3592,200.3244,199.3592,200.0978,23325.0
2023-12-22 10:30:00,203.45,203.46,202.35,202.35,7142.0,200.3637,200.3736,199.2804,199.2804,7142.0
2023-12-22 11:00:00,202.3,202.37,201.88,202.11,7260.0,199.2312,199.3001,198.8176,199.0441,7260.0
2023-12-22 11:30:00,202.01,202.01,201.38,201.75,6317.0,198.9456,198.9456,198.3251,198.6895,6317.0
2023-12-22 12:00:00,201.85,201.9,201.54,201.78,8308.0,198.788,198.8373,198.4827,198.7191,8308.0
2023-12-22 12:30:00,201.74,202.18,201.7,201.7,9394.0,198.6797,199.113,198.6403,198.6403,9394.0
2023-12-22 13:00:00,201.83,202.04,201.72,201.91,4828.0,198.7683,198.9751,198.66,198.8471,4828.0
2023-12-22 13:30:00,201.88,202.0,201.57,201.88,5011.0,198.8176,198.9357,198.5123,198.8176,5011.0
2023-12-22 14:00:00,201.95,202.03,201.13,201.13,4592.0,198.8865,198.9653,198.0789,198.0789,4592.0
2023-12-22 14:30:00,201.11,201.97,201.0,201.83,4947.0,198.0592,198.9062,197.9509,198.7683,4947.0
2023-12-22 15:00:00,201.89,202.18,201.71,201.81,14851.0,198.8274,199.113,198.6501,198.7486,14851.0
2023-12-22 15:30:00,201.83,201.95,201.25,201.8,38611.0,198.7683,198.8865,198.1971,198.7388,38611.0
2023-12-26 09:30:00,201.34,202.85,200.32,202.63,7412.0,198.2858,199.7728,197.2812,199.5562,7412.0
2023-12-26 10:00:00,203.03,203.03,202.17,202.27,3846.0,199.9501,199.9501,199.1032,199.2016,3846.0
2023-12-26 10:30:00,202.34,202.78,202.34,202.69,2404.0,199.2706,199.7039,199.2706,199.6153,2404.0
2023-12-26 11:00:00,202.63,202.87,202.4,202.87,2300.0,199.5562,199.7925,199.3297,199.7925,2300.0
2023-12-26 11:30:00,202.77,202.88,202.59,202.8,4805.0,199.6941,199.8024,199.5168,199.7236,4805.0
2023-12-26 12:00:00,202.84,203.2,202.84,203.14,5840.0,199.763,200.1175,199.763,200.0584,5840.0
2023-12-26 12:30:00,203.06,203.15,202.7,202.7,2607.0,199.9797,200.0683,199.6251,199.6251,2607.0
2023-12-26 13:00:00,202.59,202.75,202.44,202.72,3460.0,199.5168,199.6744,199.3691,199.6448,3460.0
2023-12-26 13:30:00,202.58,202.68,202.19,202.44,4234.0,199.5069,199.6054,199.1229,199.3691,4234.0
2023-12-26 14:00:00,202.33,203.08,202.17,203.08,3335.0,199.2607,199.9994,199.1032,199.9994,3335.0
2023-12-26 14:30:00,203.09,203.49,203.03,203.47,9514.0,200.0092,200.4031,199.9501,200.3834,9514.0
2023-12-26 15:00:00,203.48,203.48,202.95,203.34,12353.0,200.3933,200.3933,199.8713,200.2554,12353.0
2023-12-26 15:30:00,203.24,203.37,202.7,202.77,43885.0,200.1569,200.285,199.6251,199.6941,43885.0
2023-12-27 09:30:00,202.2,203.17,201.49,202.85,9146.0,199.1327,200.088,198.4335,199.7728,9146.0
2023-12-27 10:00:00,202.93,203.02,202.1,202.67,6959.0,199.8516,199.9403,199.0342,199.5956,6959.0
2023-12-27 10:30:00,202.67,202.92,202.49,202.59,4527.0,199.5956,199.8418,199.4183,199.5168,4527.0
2023-12-27 11:00:00,202.42,202.53,202.07,202.31,7955.0,199.3494,199.4577,199.0047,199.241,7955.0
2023-12-27 11:30:00,202.42,202.57,202.27,202.36,4838.0,199.3494,199.4971,199.2016,199.2903,4838.0
2023-12-27 12:00:00,202.37,203.17,202.36,202.89,30424.0,199.3001,200.088,199.2903,199.8122,30424.0
2023-12-27 12:30:00,202.85,202.96,202.36,202.53,7110.0,199.7728,199.8812,199.2903,199.4577,7110.0
2023-12-27 13:00:00,202.53,202.98,202.53,202.71,25881.0,199.4577,199.9009,199.4577,199.635,25881.0
2023-12-27 13:30:00,202.71,203.08,202.3,202.33,49293.0,199.635,199.9994,199.2312,199.2607,49293.0
2023-12-27 14:00:00,202.24,202.73,201.72,202.64,49138.0,199.1721,199.6547,198.66,199.566,49138.0
2023-12-27 14:30:00,202.5,202.63,201.93,202.14,51630.0,199.4282,199.5562,198.8668,199.0736,51630.0
2023-12-27 15:00:00,202.17,202.85,202.02,202.71,59324.0,199.1032,199.7728,198.9554,199.635,59324.0
2023-12-27 15:30:00,202.65,203.14,202.0,202.3,71156.0,199.5759,200.0584,198.9357,199.2312,71156.0
2023-12-28 09:30:00,203.68,203.68,202.36,202.51,20255.0,200.5903,200.5903,199.2903,199.438,20255.0
2023-12-28 10:00:00,202.53,202.96,202.09,202.3,6258.0,199.4577,199.8812,199.0244,199.2312,6258.0
2023-12-28 10:30:00,202.19,202.32,201.64,201.64,3523.0,199.1229,199.2509,198.5812,198.5812,3523.0
2023-12-28 11:00:00,201.72,201.93,201.23,201.3,10167.0,198.66,198.8668,198.1774,198.2464,10167.0
2023-12-28 11:30:00,201.27,201.68,201.03,201.04,9985.0,198.2168,198.6206,197.9805,197.9903,9985.0
2023-12-28 12:00:00,201.12,201.85,201.09,201.62,7018.0,198.0691,198.788,198.0395,198.5615,7018.0
2023-12-28 12:30:00,201.49,201.65,200.93,200.94,9035.0,198.4335,198.5911,197.882,197.8918,9035.0
2023-12-28 13:00:00,201.09,201.35,200.55,201.27,7596.0,198.0395,198.2956,197.5077,198.2168,7596.0
2023-12-28 13:30:00,201.37,201.55,201.36,201.49,3822.0,198.3153,198.4926,198.3055,198.4335,3822.0
2023-12-28 14:00:00,201.43,201.44,201.16,201.26,6129.0,198.3744,198.3842,198.1085,198.207,6129.0
2023-12-28 14:30:00,201.31,201.73,201.3,201.59,9787.0,198.2562,198.6698,198.2464,198.532,9787.0
2023-12-28 15:00:00,201.54,202.15,201.54,202.12,14728.0,198.4827,199.0835,198.4827,199.0539,14728.0
2023-12-28 15:30:00,202.09,202.38,201.66,201.78,74941.0,199.0244,199.31,198.6009,198.7191,74941.0
2023-12-29 09:30:00,201.31,202.61,201.31,202.31,13312.0,198.2562,199.5365,198.2562,199.241,13312.0
2023-12-29 10:00:00,202.17,202.36,200.85,200.86,6426.0,199.1032,199.2903,197.8032,197.813,6426.0
2023-12-29 10:30:00,200.8,201.05,200.34,201.04,25937.0,197.7539,198.0002,197.3009,197.9903,25937.0
2023-12-29 11:00:00,200.89,200.93,200.0,200.0,4078.0,197.8426,197.882,196.9661,196.9661,4078.0
2023-12-29 11:30:00,199.97,200.19,199.7,199.74,5670.0,196.9365,197.1532,196.6706,196.71,5670.0
2023-12-29 12:00:00,199.89,199.96,199.39,199.94,6466.0,196.8577,196.9267,196.3653,196.907,6466.0
2023-12-29 12:30:00,199.81,200.21,199.81,200.01,5416.0,196.779,197.1729,196.779,196.9759,5416.0
2023-12-29 13:00:00,200.07,200.2,199.73,199.77,6866.0,197.035,197.163,196.7002,196.7396,6866.0
2023-12-29 13:30:00,199.83,200.33,199.81,199.81,8844.0,196.7987,197.2911,196.779,196.779,8844.0
2023-12-29 14:00:00,200.0,200.42,199.86,200.39,4504.0,196.9661,197.3797,196.8282,197.3502,4504.0
2023-12-29 14:30:00,200.32,200.39,200.14,200.31,2501.0,197.2812,197.3502,197.104,197.2714,2501.0
2023-12-29 15:00:00,200.38,200.42,199.87,200.3,7904.0,197.3403,197.3797,196.8381,197.2615,7904.0
2023-12-29 15:30:00,200.34,200.48,199.34,199.83,71951.0,197.3009,197.4388,196.3161,196.7987,71951.0
2024-01-02 09:30:00,199.82,200.54,197.93,200.19,32097.0,196.7888,197.4979,194.9275,197.1532,32097.0
2024-01-02 10:00:00,200.2,200.21,196.94,197.5,45446.0,197.163,197.1729,193.9525,194.504,45446.0
2024-01-02 10:30:00,197.58,197.58,195.78,195.99,26101.0,194.5828,194.5828,192.8101,193.0169,26101.0
2024-01-02 11:00:00,195.98,197.25,195.98,197.24,11634.0,193.0071,194.2578,193.0071,194.2479,11634.0
2024-01-02 11:30:00,197.2,197.47,196.62,196.84,16558.0,194.2086,194.4745,193.6374,193.854,16558.0
2024-01-02 12:00:00,196.8,197.07,195.92,195.99,12454.0,193.8146,194.0805,192.948,193.0169,12454.0
2024-01-02 12:30:00,196.04,196.24,195.58,195.99,18791.0,193.0662,193.2631,192.6131,193.0169,18791.0
2024-01-02 13:00:00,196.0,196.1,195.68,195.9,11755.0,193.0268,193.1252,192.7116,192.9283,11755.0
2024-01-02 13:30:00,195.87,196.03,195.21,195.21,7902.0,192.8987,193.0563,192.2487,192.2487,7902.0
2024-01-02 14:00:00,195.18,195.33,194.78,195.33,9015.0,192.2192,192.3669,191.8253,192.3669,9015.0
2024-01-02 14:30:00,195.35,195.5,195.17,195.3,9499.0,192.3866,192.5343,192.2093,192.3374,9499.0
2024-01-02 15:00:00,195.27,195.38,195.07,195.37,18948.0,192.3078,192.4162,192.1109,192.4063,18948.0
2024-01-02 15:30:00,195.33,195.69,194.92,195.49,87264.0,192.3669,192.7215,191.9631,192.5245,87264.0
2024-01-03 09:30:00,194.17,194.76,191.58,191.78,21968.0,191.2245,191.8056,188.6738,188.8708,21968.0
2024-01-03 10:00:00,192.07,192.77,191.57,191.89,50443.0,189.1564,189.8458,188.664,188.9791,50443.0
2024-01-03 10:30:00,191.92,192.37,190.7,192.22,34352.0,189.0087,189.4518,187.8072,189.3041,34352.0
2024-01-03 11:00:00,192.36,192.7,191.61,191.86,9715.0,189.442,189.7768,188.7034,188.9496,9715.0
2024-01-03 11:30:00,191.84,192.13,191.22,192.05,11616.0,188.9299,189.2155,188.3193,189.1367,11616.0
2024-01-03 12:00:00,192.04,192.45,191.83,192.38,11042.0,189.1268,189.5306,188.92,189.4617,11042.0
2024-01-03 12:30:00,192.47,192.8,192.24,192.8,7359.0,189.5503,189.8753,189.3238,189.8753,7359.0
2024-01-03 13:00:00,192.88,193.18,192.52,192.64,16429.0,189.9541,190.2495,189.5995,189.7177,16429.0
2024-01-03 13:30:00,192.54,192.8,192.43,192.5,7669.0,189.6192,189.8753,189.5109,189.5799,7669.0
2024-01-03 14:00:00,192.29,192.87,191.98,192.87,8126.0,189.373,189.9442,189.0677,189.9442,8126.0
2024-01-03 14:30:00,192.93,193.07,191.98,192.06,14708.0,190.0033,190.1412,189.0677,189.1465,14708.0
2024-01-03 15:00:00,192.23,192.23,191.48,191.8,24865.0,189.3139,189.3139,188.5753,188.8905,24865.0
2024-01-03 15:30:00,191.77,192.31,191.73,191.99,69076.0,188.8609,189.3927,188.8215,189.0776,69076.0
2024-01-04 09:30:00,189.48,190.77,187.37,189.75,68286.0,186.6057,187.8761,184.5277,186.8716,68286.0
2024-01-04 10:00:00,189.5,190.96,189.33,190.96,25856.0,186.6254,188.0632,186.4579,188.0632,25856.0
2024-01-04 10:30:00,190.99,191.25,189.5,190.07,57156.0,188.0928,188.3488,186.6254,187.1867,57156.0
2024-01-04 11:00:00,189.99,190.22,189.39,190.02,12824.0,187.1079,187.3344,186.517,187.1375,12824.0
2024-01-04 11:30:00,190.02,190.22,189.44,189.44,10336.0,187.1375,187.3344,186.5663,186.5663,10336.0
2024-01-04 12:00:00,189.44,190.03,189.16,189.97,12353.0,186.5663,187.1473,186.2905,187.0882,12353.0
2024-01-04 12:30:00,189.97,190.48,189.89,190.37,15290.0,187.0882,187.5905,187.0094,187.4822,15290.0
2024-01-04 13:00:00,190.23,190.43,190.05,190.11,11803.0,187.3443,187.5413,187.167,187.2261,11803.0
2024-01-04 13:30:00,190.16,190.33,189.71,189.71,13989.0,187.2753,187.4428,186.8322,186.8322,13989.0
2024-01-04 14:00:00,189.69,189.89,189.38,189.72,12940.0,186.8125,187.0094,186.5072,186.842,12940.0
2024-01-04 14:30:00,189.61,189.71,189.21,189.5,9885.0,186.7337,186.8322,186.3398,186.6254,9885.0
2024-01-04 15:00:00,189.42,189.8,189.0,189.42,10206.0,186.5466,186.9208,186.1329,186.5466,10206.0
2024-01-04 15:30:00,189.43,189.71,188.7,189.04,38529.0,186.5564,186.8322,185.8375,186.1723,38529.0
2024-01-05 09:30:00,189.04,189.37,188.19,188.85,8159.0,186.1723,186.4973,185.3352,185.9852,8159.0
2024-01-05 10:00:00,189.04,191.43,189.04,190.98,34607.0,186.1723,188.5261,186.1723,188.0829,34607.0
2024-01-05 10:30:00,190.98,191.83,190.87,191.23,11378.0,188.0829,188.92,187.9746,188.3291,11378.0
2024-01-05 11:00:00,191.07,191.19,190.11,190.11,7752.0,188.1715,188.2897,187.2261,187.2261,7752.0
2024-01-05 11:30:00,190.15,190.36,189.69,190.22,4630.0,187.2655,187.4723,186.8125,187.3344,4630.0
2024-01-05 12:00:00,190.16,190.16,189.36,189.5,5325.0,187.2753,187.2753,186.4875,186.6254,5325.0
2024-01-05 12:30:00,189.51,189.78,189.46,189.55,5497.0,186.6352,186.9011,186.586,186.6746,5497.0
2024-01-05 13:00:00,189.44,189.52,188.95,189.48,8317.0,186.5663,186.6451,186.0837,186.6057,8317.0
2024-01-05 13:30:00,189.59,190.21,189.51,190.09,5547.0,186.714,187.3246,186.6352,187.2064,5547.0
2024-01-05 14:00:00,190.09,190.47,189.9,189.99,15803.0,187.2064,187.5806,187.0193,187.1079,15803.0
2024-01-05 14:30:00,189.96,190.08,189.0,189.32,6422.0,187.0784,187.1966,186.1329,186.4481,6422.0
2024-01-05 15:00:00,189.18,189.67,189.18,189.48,7545.0,186.3102,186.7928,186.3102,186.6057,7545.0
2024-01-05 15:30:00,189.47,190.08,189.38,189.96,41246.0,186.5958,187.1966,186.5072,187.0784,41246.0
2024-01-08 09:30:00,190.62,191.66,189.58,190.8,44604.0,187.7284,188.7526,186.7041,187.9056,44604.0
2024-01-08 10:00:00,190.92,191.45,190.58,191.06,12495.0,188.0238,188.5458,187.689,188.1617,12495.0
2024-01-08 10:30:00,191.2,191.4,190.95,191.17,5367.0,188.2996,188.4965,188.0534,188.27,5367.0
2024-01-08 11:00:00,191.2,191.58,191.12,191.14,11948.0,188.2996,188.6738,188.2208,188.2405,11948.0
2024-01-08 11:30:00,191.14,191.47,190.98,191.18,9503.0,188.2405,188.5655,188.0829,188.2799,9503.0
2024-01-08 12:00:00,191.2,191.84,191.16,191.16,18589.0,188.2996,188.9299,188.2602,188.2602,18589.0
2024-01-08 12:30:00,191.23,191.53,191.01,191.17,22904.0,188.3291,188.6246,188.1125,188.27,22904.0
2024-01-08 13:00:00,191.17,191.46,191.07,191.36,9443.0,188.27,188.5556,188.1715,188.4571,9443.0
2024-01-08 13:30:00,191.46,191.72,191.36,191.56,7341.0,188.5556,188.8117,188.4571,188.6541,7341.0
2024-01-08 14:00:00,191.45,191.78,191.37,191.61,12432.0,188.5458,188.8708,188.467,188.7034,12432.0
2024-01-08 14:30:00,191.78,192.43,191.78,192.43,15920.0,188.8708,189.5109,188.8708,189.5109,15920.0
2024-01-08 15:00:00,192.38,192.89,191.99,192.78,42450.0,189.4617,189.9639,189.0776,189.8556,42450.0
2024-01-08 15:30:00,192.77,193.79,192.77,193.56,130552.0,189.8458,190.8503,189.8458,190.6238,130552.0
2024-01-09 09:30:00,191.52,192.19,190.39,190.9,19365.0,188.6147,189.2746,187.5019,188.0041,19365.0
2024-01-09 10:00:00,190.51,191.74,190.42,191.45,29794.0,187.62,188.8314,187.5314,188.5458,29794.0
2024-01-09 10:30:00,191.5,191.91,190.93,190.93,11710.0,188.595,188.9988,188.0337,188.0337,11710.0
2024-01-09 11:00:00,191.13,191.42,190.88,191.16,4578.0,188.2306,188.5162,187.9844,188.2602,4578.0
2024-01-09 11:30:00,191.32,192.14,191.32,192.07,3729.0,188.4178,189.2253,188.4178,189.1564,3729.0
2024-01-09 12:00:00,192.06,192.45,191.95,192.23,6782.0,189.1465,189.5306,189.0382,189.3139,6782.0
2024-01-09 12:30:00,192.33,192.34,192.01,192.05,4100.0,189.4124,189.4223,189.0973,189.1367,4100.0
2024-01-09 13:00:00,192.05,192.35,192.0,192.23,6919.0,189.1367,189.4321,189.0874,189.3139,6919.0
2024-01-09 13:30:00,192.19,192.74,191.99,192.5,7596.0,189.2746,189.8162,189.0776,189.5799,7596.0
2024-01-09 14:00:00,192.38,192.44,191.39,191.41,10119.0,189.4617,189.5208,188.4867,188.5064,10119.0
2024-01-09 14:30:00,191.33,191.48,190.75,190.96,8006.0,188.4276,188.5753,187.8564,188.0632,8006.0
2024-01-09 15:00:00,191.03,191.2,190.66,191.03,7604.0,188.1322,188.2996,187.7678,188.1322,7604.0
2024-01-09 15:30:00,190.98,191.65,190.94,191.38,47678.0,188.0829,188.7427,188.0435,188.4768,47678.0
2024-01-10 09:30:00,190.28,192.73,189.72,191.36,11566.0,187.3935,189.8064,186.842,188.4571,11566.0
2024-01-10 10:00:00,190.84,190.84,189.53,190.22,16047.0,187.945,187.945,186.6549,187.3344,16047.0
2024-01-10 10:30:00,190.2,190.65,190.08,190.43,14047.0,187.3147,187.7579,187.1966,187.5413,14047.0
2024-01-10 11:00:00,190.53,190.53,189.97,190.09,6033.0,187.6397,187.6397,187.0882,187.2064,6033.0
2024-01-10 11:30:00,190.14,190.42,189.89,189.94,7064.0,187.2557,187.5314,187.0094,187.0587,7064.0
2024-01-10 12:00:00,189.87,190.19,189.65,190.18,11911.0,186.9897,187.3049,186.7731,187.295,11911.0
2024-01-10 12:30:00,190.18,190.54,190.06,190.47,7360.0,187.295,187.6496,187.1769,187.5806,7360.0
2024-01-10 13:00:00,190.57,191.18,190.39,190.89,3812.0,187.6791,188.2799,187.5019,187.9943,3812.0
2024-01-10 13:30:00,190.87,190.87,190.42,190.62,21869.0,187.9746,187.9746,187.5314,187.7284,21869.0
2024-01-10 14:00:00,190.6,190.98,190.6,190.92,4696.0,187.7087,188.0829,187.7087,188.0238,4696.0
2024-01-10 14:30:00,190.93,191.79,190.92,191.78,34565.0,188.0337,188.8806,188.0238,188.8708,34565.0
2024-01-10 15:00:00,191.79,192.41,191.71,192.15,20345.0,188.8806,189.4912,188.8018,189.2352,20345.0
2024-01-10 15:30:00,192.15,193.11,191.61,192.9,87734.0,189.2352,190.1806,188.7034,189.9738,87734.0
2024-01-11 09:30:00,192.29,192.29,191.15,191.32,6042.0,189.373,189.373,188.2503,188.4178,6042.0
2024-01-11 10:00:00,191.18,191.25,189.35,189.71,10174.0,188.2799,188.3488,186.4776,186.8322,10174.0
2024-01-11 10:30:00,189.84,189.94,188.78,189.14,16273.0,186.9602,187.0587,185.9163,186.2708,16273.0
2024-01-11 11:00:00,189.13,189.86,189.02,189.7,4951.0,186.261,186.9799,186.1526,186.8223,4951.0
2024-01-11 11:30:00,189.7,190.24,189.46,189.9,6239.0,186.8223,187.3541,186.586,187.0193,6239.0
2024-01-11 12:00:00,190.33,190.45,189.99,190.0,5693.0,187.4428,187.561,187.1079,187.1178,5693.0
2024-01-11 12:30:00,190.15,190.79,190.15,190.79,4975.0,187.2655,187.8958,187.2655,187.8958,4975.0
2024-01-11 13:00:00,190.79,191.16,190.62,190.65,12329.0,187.8958,188.2602,187.7284,187.7579,12329.0
2024-01-11 13:30:00,190.56,190.82,190.41,190.77,18700.0,187.6693,187.9253,187.5216,187.8761,18700.0
2024-01-11 14:00:00,190.87,190.94,190.49,190.91,9835.0,187.9746,188.0435,187.6003,188.014,9835.0
2024-01-11 14:30:00,190.97,191.19,190.65,190.91,34880.0,188.0731,188.2897,187.7579,188.014,34880.0
2024-01-11 15:00:00,190.92,191.11,190.17,191.06,28787.0,188.0238,188.2109,187.2852,188.1617,28787.0
2024-01-11 15:30:00,191.02,191.44,190.97,191.05,58521.0,188.1223,188.5359,188.0731,188.1518,58521.0
2024-01-12 09:30:00,192.04,193.0,190.58,192.51,21302.0,189.1268,190.0723,187.689,189.5897,21302.0
2024-01-12 10:00:00,192.49,192.49,191.39,191.62,24266.0,189.57,189.57,188.4867,188.7132,24266.0
2024-01-12 10:30:00,191.56,191.56,190.19,190.4,4775.0,188.6541,188.6541,187.3049,187.5117,4775.0
2024-01-12 11:00:00,190.43,191.01,190.13,190.9,4638.0,187.5413,188.1125,187.2458,188.0041,4638.0
2024-01-12 11:30:00,190.89,191.13,190.24,190.47,13771.0,187.9943,188.2306,187.3541,187.5806,13771.0
2024-01-12 12:00:00,190.37,190.85,190.36,190.81,13848.0,187.4822,187.9549,187.4723,187.9155,13848.0
2024-01-12 12:30:00,190.88,191.74,190.87,191.65,26402.0,187.9844,188.8314,187.9746,188.7427,26402.0
2024-01-12 13:00:00,191.74,191.9,191.64,191.8,7842.0,188.8314,188.989,188.7329,188.8905,7842.0
2024-01-12 13:30:00,191.81,192.03,191.6,192.0,19200.0,188.9003,189.117,188.6935,189.0874,19200.0
2024-01-12 14:00:00,192.0,192.16,191.55,191.84,14634.0,189.0874,189.245,188.6443,188.9299,14634.0
2024-01-12 14:30:00,191.72,192.0,191.56,192.0,9882.0,188.8117,189.0874,188.6541,189.0874,9882.0
2024-01-12 15:00:00,191.89,192.2,191.43,191.72,10611.0,188.9791,189.2844,188.5261,188.8117,10611.0
2024-01-12 15:30:00,191.83,192.28,191.79,192.06,46291.0,188.92,189.3632,188.8806,189.1465,46291.0
2024-01-16 09:30:00,191.12,191.4,188.58,189.56,15385.0,188.2208,188.4965,185.7193,186.6845,15385.0
2024-01-16 10:00:00,189.42,189.76,188.35,189.22,12402.0,186.5466,186.8814,185.4928,186.3496,12402.0
2024-01-16 10:30:00,189.11,190.24,189.1,190.12,26232.0,186.2413,187.3541,186.2314,187.236,26232.0
2024-01-16 11:00:00,190.13,191.78,189.7,191.59,15464.0,187.2458,188.8708,186.8223,188.6837,15464.0
2024-01-16 11:30:00,191.68,191.77,189.87,190.0,13182.0,188.7723,188.8609,186.9897,187.1178,13182.0
2024-01-16 12:00:00,189.93,190.12,189.59,189.84,8521.0,187.0488,187.236,186.714,186.9602,8521.0
2024-01-16 12:30:00,189.77,190.42,189.6,190.14,9956.0,186.8913,187.5314,186.7238,187.2557,9956.0
2024-01-16 13:00:00,190.42,190.87,190.14,190.73,18203.0,187.5314,187.9746,187.2557,187.8367,18203.0
2024-01-16 13:30:00,190.89,191.04,190.41,190.58,9037.0,187.9943,188.142,187.5216,187.689,9037.0
2024-01-16 14:00:00,190.66,190.73,190.11,190.32,13552.0,187.7678,187.8367,187.2261,187.4329,13552.0
2024-01-16 14:30:00,190.25,190.63,189.97,190.49,12349.0,187.364,187.7382,187.0882,187.6003,12349.0
2024-01-16 15:00:00,190.5,190.73,190.15,190.25,11709.0,187.6102,187.8367,187.2655,187.364,11709.0
2024-01-16 15:30:00,190.3,190.97,190.05,190.94,56963.0,187.4132,188.0731,187.167,188.0435,56963.0
2024-01-17 09:30:00,189.5,192.53,188.6,192.5,49541.0,186.6254,189.6094,185.739,189.5799,49541.0
2024-01-17 10:00:00,192.46,193.28,191.19,191.94,86679.0,189.5405,190.348,188.2897,189.0283,86679.0
2024-01-17 10:30:00,192.09,192.39,190.85,191.33,47131.0,189.1761,189.4715,187.9549,188.4276,47131.0
2024-01-17 11:00:00,191.37,191.49,191.16,191.36,11964.0,188.467,188.5852,188.2602,188.4571,11964.0
2024-01-17 11:30:00,191.27,191.66,190.91,191.09,13760.0,188.3685,188.7526,188.014,188.1912,13760.0
2024-01-17 12:00:00,191.1,191.29,190.9,191.12,6113.0,188.2011,188.3882,188.0041,188.2208,6113.0
2024-01-17 12:30:00,191.09,191.38,190.94,191.0,12667.0,188.1912,188.4768,188.0435,188.1026,12667.0
2024-01-17 13:00:00,191.04,191.12,190.19,190.4,30491.0,188.142,188.2208,187.3049,187.5117,30491.0
2024-01-17 13:30:00,190.4,190.81,190.17,190.81,11656.0,187.5117,187.9155,187.2852,187.9155,11656.0
2024-01-17 14:00:00,190.81,191.2,190.68,190.82,6860.0,187.9155,188.2996,187.7875,187.9253,6860.0
2024-01-17 14:30:00,190.85,191.57,190.71,191.38,15570.0,187.9549,188.664,187.817,188.4768,15570.0
2024-01-17 15:00:00,191.38,191.5,190.85,190.96,37229.0,188.4768,188.595,187.9549,188.0632,37229.0
2024-01-17 15:30:00,191.04,191.76,191.04,191.66,117291.0,188.142,188.8511,188.142,188.7526,117291.0
2024-01-18 09:30:00,192.02,196.37,192.02,193.73,63454.0,189.1071,193.3911,189.1071,190.7912,63454.0
2024-01-18 10:00:00,193.71,195.67,193.35,195.06,63174.0,190.7715,192.7018,190.417,192.101,63174.0
2024-01-18 10:30:00,195.17,195.48,193.85,194.06,31439.0,192.2093,192.5146,190.9094,191.1162,31439.0
2024-01-18 11:00:00,194.1,194.91,193.71,194.57,58935.0,191.1556,191.9533,190.7715,191.6185,58935.0
2024-01-18 11:30:00,194.58,194.87,194.07,194.58,67900.0,191.6283,191.9139,191.126,191.6283,67900.0
2024-01-18 12:00:00,194.61,194.84,194.26,194.72,32882.0,191.6578,191.8844,191.3132,191.7662,32882.0
2024-01-18 12:30:00,194.67,194.99,194.35,194.94,24587.0,191.7169,192.0321,191.4018,191.9828,24587.0
2024-01-18 13:00:00,194.92,195.03,193.94,194.8,40209.0,191.9631,192.0715,190.998,191.845,40209.0
2024-01-18 13:30:00,194.83,196.22,194.63,196.17,46578.0,191.8745,193.2434,191.6775,193.1942,46578.0
2024-01-18 14:00:00,196.24,196.78,194.81,196.78,56319.0,193.2631,193.7949,191.8548,193.7949,56319.0
2024-01-18 14:30:00,196.94,197.23,196.04,196.08,62904.0,193.9525,194.2381,193.0662,193.1055,62904.0
2024-01-18 15:00:00,196.03,197.62,195.73,196.91,62827.0,193.0563,194.6222,192.7609,193.923,62827.0
2024-01-18 15:30:00,196.85,197.59,196.61,197.0,181417.0,193.8639,194.5926,193.6275,194.0116,181417.0
2024-01-19 09:30:00,204.1,204.5,197.61,201.65,306393.0,201.0039,201.3978,194.6123,198.5911,306393.0
2024-01-19 10:00:00,201.31,201.65,198.5,199.87,138956.0,198.2562,198.5911,195.4888,196.8381,138956.0
2024-01-19 10:30:00,199.83,200.23,196.96,197.9,112514.0,196.7987,197.1926,193.9722,194.8979,112514.0
2024-01-19 11:00:00,197.97,198.18,195.81,196.64,58402.0,194.9669,195.1737,192.8396,193.6571,58402.0
2024-01-19 11:30:00,196.47,197.53,196.07,197.37,56647.0,193.4896,194.5335,193.0957,194.376,56647.0
2024-01-19 12:00:00,197.37,197.37,196.25,196.71,35433.0,194.376,194.376,193.273,193.726,35433.0
2024-01-19 12:30:00,196.75,197.93,196.51,197.59,61090.0,193.7654,194.9275,193.529,194.5926,61090.0
2024-01-19 13:00:00,197.8,200.01,197.59,199.39,58371.0,194.7995,196.9759,194.5926,196.3653,58371.0
2024-01-19 13:30:00,199.48,199.84,199.02,199.83,30333.0,196.454,196.8085,196.0009,196.7987,30333.0
2024-01-19 14:00:00,199.84,200.71,199.55,200.52,58168.0,196.8085,197.6653,196.5229,197.4782,58168.0
2024-01-19 14:30:00,200.59,200.76,199.18,200.14,96170.0,197.5471,197.7146,196.1585,197.104,96170.0
2024-01-19 15:00:00,200.08,200.39,199.58,199.73,62639.0,197.0449,197.3502,196.5525,196.7002,62639.0
2024-01-19 15:30:00,199.65,199.69,198.04,198.79,216955.0,196.6214,196.6608,195.0358,195.7744,216955.0
2024-01-22 09:30:00,201.59,207.5,201.4,207.35,151513.0,198.532,204.3523,198.3448,204.2046,151513.0
2024-01-22 10:00:00,207.23,207.23,203.7,204.22,43320.0,204.0864,204.0864,200.61,201.1221,43320.0
2024-01-22 10:30:00,204.34,205.67,204.09,205.55,28075.0,201.2402,202.5501,200.994,202.4319,28075.0
2024-01-22 11:00:00,205.53,205.67,203.83,204.37,33977.0,202.4122,202.5501,200.738,201.2698,33977.0
2024-01-22 11:30:00,204.41,205.19,203.99,205.17,44502.0,201.3092,202.0774,200.8956,202.0577,44502.0
2024-01-22 12:00:00,205.17,205.18,204.15,204.83,12462.0,202.0577,202.0675,201.0531,201.7228,12462.0
2024-01-22 12:30:00,204.89,204.97,204.39,204.94,23701.0,201.7819,201.8607,201.2895,201.8311,23701.0
2024-01-22 13:00:00,204.94,205.14,204.68,204.85,23887.0,201.8311,202.0281,201.5751,201.7425,23887.0
2024-01-22 13:30:00,204.74,206.33,204.74,206.16,48536.0,201.6342,203.2001,201.6342,203.0326,48536.0
2024-01-22 14:00:00,206.16,206.35,205.68,206.22,47454.0,203.0326,203.2198,202.5599,203.0917,47454.0
2024-01-22 14:30:00,206.29,207.36,206.28,207.19,57048.0,203.1607,204.2144,203.1508,204.047,57048.0
2024-01-22 15:00:00,207.24,207.31,206.3,207.11,30222.0,204.0963,204.1652,203.1705,203.9682,30222.0
2024-01-22 15:30:00,207.12,207.89,206.89,207.72,118725.0,203.9781,204.7364,203.7516,204.569,118725.0
2024-01-23 09:30:00,207.9,208.08,206.02,206.1,24631.0,204.7462,204.9235,202.8948,202.9735,24631.0
2024-01-23 10:00:00,206.07,206.45,205.38,205.81,27377.0,202.944,203.3182,202.2645,202.6879,27377.0
2024-01-23 10:30:00,205.81,205.96,204.87,205.17,18200.0,202.6879,202.8357,201.7622,202.0577,18200.0
2024-01-23 11:00:00,205.17,206.02,205.04,205.65,42815.0,202.0577,202.8948,201.9296,202.5304,42815.0
2024-01-23 11:30:00,205.64,205.92,205.5,205.78,15794.0,202.5205,202.7963,202.3826,202.6584,15794.0
2024-01-23 12:00:00,205.78,205.91,205.35,205.52,11349.0,202.6584,202.7864,202.2349,202.4023,11349.0
2024-01-23 12:30:00,205.51,205.69,205.35,205.68,9718.0,202.3925,202.5698,202.2349,202.5599,9718.0
2024-01-23 13:00:00,205.58,206.14,205.51,205.9,42123.0,202.4614,203.0129,202.3925,202.7766,42123.0
2024-01-23 13:30:00,205.73,205.95,205.51,205.83,20284.0,202.6092,202.8258,202.3925,202.7076,20284.0
2024-01-23 14:00:00,205.79,206.4,205.7,205.97,32086.0,202.6682,203.269,202.5796,202.8455,32086.0
2024-01-23 14:30:00,205.95,206.05,205.13,205.18,13403.0,202.8258,202.9243,202.0183,202.0675,13403.0
2024-01-23 15:00:00,205.24,205.84,205.05,205.64,25066.0,202.1266,202.7175,201.9395,202.5205,25066.0
2024-01-23 15:30:00,205.66,205.69,204.84,205.48,68561.0,202.5402,202.5698,201.7327,202.363,68561.0
2024-01-24 09:30:00,205.92,206.74,204.83,206.05,41757.0,202.7963,203.6038,201.7228,202.9243,41757.0
2024-01-24 10:00:00,206.23,206.28,205.09,205.85,21413.0,203.1016,203.1508,201.9789,202.7273,21413.0
2024-01-24 10:30:00,205.78,207.09,205.75,206.79,48555.0,202.6584,203.9485,202.6289,203.6531,48555.0
2024-01-24 11:00:00,206.96,207.35,206.63,207.11,25411.0,203.8205,204.2046,203.4955,203.9682,25411.0
2024-01-24 11:30:00,207.07,207.54,206.94,207.54,25086.0,203.9288,204.3917,203.8008,204.3917,25086.0
2024-01-24 12:00:00,207.58,207.58,206.25,206.44,24914.0,204.4311,204.4311,203.1213,203.3084,24914.0
2024-01-24 12:30:00,206.43,207.34,206.36,207.34,22256.0,203.2985,204.1947,203.2296,204.1947,22256.0
2024-01-24 13:00:00,207.33,207.38,206.33,206.34,59583.0,204.1849,204.2341,203.2001,203.2099,59583.0
2024-01-24 13:30:00,206.46,206.5,205.54,205.56,20754.0,203.3281,203.3675,202.422,202.4417,20754.0
2024-01-24 14:00:00,205.54,205.7,204.7,204.7,15332.0,202.422,202.5796,201.5948,201.5948,15332.0
2024-01-24 14:30:00,204.7,204.92,204.2,204.22,39654.0,201.5948,201.8114,201.1024,201.1221,39654.0
2024-01-24 15:00:00,204.3,204.6,203.67,203.74,35335.0,201.2009,201.4963,200.5804,200.6493,35335.0
2024-01-24 15:30:00,203.73,204.27,203.21,203.81,61827.0,200.6395,201.1713,200.1274,200.7183,61827.0
2024-01-25 09:30:00,206.31,207.49,205.44,206.26,31920.0,203.1804,204.3425,202.3236,203.1311,31920.0
2024-01-25 10:00:00,206.43,206.87,205.74,205.87,50107.0,203.2985,203.7319,202.619,202.747,50107.0
2024-01-25 10:30:00,205.77,206.11,204.11,205.08,123669.0,202.6486,202.9834,201.0137,201.969,123669.0
2024-01-25 11:00:00,205.08,205.7,204.88,205.49,15399.0,201.969,202.5796,201.7721,202.3728,15399.0
2024-01-25 11:30:00,205.33,205.5,204.99,205.12,12087.0,202.2152,202.3826,201.8804,202.0084,12087.0
2024-01-25 12:00:00,204.98,205.44,204.93,205.18,65808.0,201.8705,202.3236,201.8213,202.0675,65808.0
2024-01-25 12:30:00,205.15,205.72,205.14,205.38,48444.0,202.038,202.5993,202.0281,202.2645,48444.0
2024-01-25 13:00:00,205.38,205.48,204.85,205.05,38615.0,202.2645,202.363,201.7425,201.9395,38615.0
2024-01-25 13:30:00,205.05,205.19,204.94,204.98,25426.0,201.9395,202.0774,201.8311,201.8705,25426.0
2024-01-25 14:00:00,204.95,205.11,204.43,205.11,23299.0,201.841,201.9986,201.3289,201.9986,23299.0
2024-01-25 14:30:00,205.12,205.48,205.08,205.41,29661.0,202.0084,202.363,201.969,202.294,29661.0
2024-01-25 15:00:00,205.33,205.65,205.06,205.06,21507.0,202.2152,202.5304,201.9493,201.9493,21507.0
2024-01-25 15:30:00,205.12,206.34,205.0,206.27,99142.0,202.0084,203.2099,201.8902,203.141,99142.0
2024-01-26 09:30:00,206.89,207.97,205.04,206.18,29392.0,203.7516,204.8152,201.9296,203.0523,29392.0
2024-01-26 10:00:00,205.81,206.17,204.12,205.19,43427.0,202.6879,203.0425,201.0236,202.0774,43427.0
2024-01-26 10:30:00,205.17,206.45,204.92,206.31,7736.0,202.0577,203.3182,201.8114,203.1804,7736.0
2024-01-26 11:00:00,206.21,206.32,205.1,205.28,11382.0,203.0819,203.1902,201.9887,202.166,11382.0
2024-01-26 11:30:00,205.18,205.48,204.57,205.41,15794.0,202.0675,202.363,201.4668,202.294,15794.0
2024-01-26 12:00:00,205.32,205.47,204.78,205.41,15936.0,202.2054,202.3531,201.6736,202.294,15936.0
2024-01-26 12:30:00,205.43,205.68,205.05,205.68,21797.0,202.3137,202.5599,201.9395,202.5599,21797.0
2024-01-26 13:00:00,205.58,205.83,205.44,205.55,11413.0,202.4614,202.7076,202.3236,202.4319,11413.0
2024-01-26 13:30:00,205.47,205.98,205.41,205.73,6298.0,202.3531,202.8554,202.294,202.6092,6298.0
2024-01-26 14:00:00,205.84,206.28,205.34,206.28,15959.0,202.7175,203.1508,202.2251,203.1508,15959.0
2024-01-26 14:30:00,206.27,206.54,206.12,206.44,10684.0,203.141,203.4069,202.9932,203.3084,10684.0
2024-01-26 15:00:00,206.45,206.64,206.28,206.38,13467.0,203.3182,203.5054,203.1508,203.2493,13467.0
2024-01-26 15:30:00,206.4,206.48,206.0,206.45,45366.0,203.269,203.3478,202.8751,203.3182,45366.0
2024-01-29 09:30:00,204.63,205.72,204.3,205.35,19708.0,201.5258,202.5993,201.2009,202.2349,19708.0
2024-01-29 10:00:00,205.41,205.63,205.08,205.51,11738.0,202.294,202.5107,201.969,202.3925,11738.0
2024-01-29 10:30:00,205.66,206.0,204.93,205.32,34770.0,202.5402,202.8751,201.8213,202.2054,34770.0
2024-01-29 11:00:00,205.23,205.41,205.03,205.23,6782.0,202.1167,202.294,201.9198,202.1167,6782.0
2024-01-29 11:30:00,205.3,205.35,205.1,205.12,7644.0,202.1857,202.2349,201.9887,202.0084,7644.0
2024-01-29 12:00:00,205.09,205.25,204.95,205.16,4748.0,201.9789,202.1364,201.841,202.0478,4748.0
2024-01-29 12:30:00,205.23,205.28,204.48,204.62,26762.0,202.1167,202.166,201.3781,201.516,26762.0
2024-01-29 13:00:00,204.71,204.79,204.37,204.79,5628.0,201.6046,201.6834,201.2698,201.6834,5628.0
2024-01-29 13:30:00,204.82,204.95,204.34,204.34,12736.0,201.713,201.841,201.2402,201.2402,12736.0
2024-01-29 14:00:00,204.36,204.36,203.74,204.02,20529.0,201.2599,201.2599,200.6493,200.9251,20529.0
2024-01-29 14:30:00,204.0,204.33,203.65,203.65,21518.0,200.9054,201.2304,200.5607,200.5607,21518.0
2024-01-29 15:00:00,203.67,204.82,203.66,204.66,41594.0,200.5804,201.713,200.5706,201.5554,41594.0
2024-01-29 15:30:00,204.7,206.12,204.3,205.92,129694.0,201.5948,202.9932,201.2009,202.7963,129694.0
2024-01-30 09:30:00,203.66,205.75,203.6,205.75,21054.0,200.5706,202.6289,200.5115,202.6289,21054.0
2024-01-30 10:00:00,204.96,205.27,203.96,204.63,10162.0,201.8508,202.1561,200.866,201.5258,10162.0
2024-01-30 10:30:00,204.43,205.71,204.43,205.61,13071.0,201.3289,202.5895,201.3289,202.491,13071.0
2024-01-30 11:00:00,205.54,205.76,205.14,205.37,16137.0,202.422,202.6387,202.0281,202.2546,16137.0
2024-01-30 11:30:00,205.37,205.99,205.2,205.99,7147.0,202.2546,202.8652,202.0872,202.8652,7147.0
2024-01-30 12:00:00,205.83,206.55,205.72,206.42,25147.0,202.7076,203.4167,202.5993,203.2887,25147.0
2024-01-30 12:30:00,206.4,206.88,206.28,206.8,14273.0,203.269,203.7417,203.1508,203.6629,14273.0
2024-01-30 13:00:00,206.77,207.1,206.57,206.78,33020.0,203.6334,203.9584,203.4364,203.6432,33020.0
2024-01-30 13:30:00,206.96,207.26,206.9,207.03,7707.0,203.8205,204.1159,203.7614,203.8894,7707.0
2024-01-30 14:00:00,207.05,207.14,206.32,206.32,10088.0,203.9091,203.9978,203.1902,203.1902,10088.0
2024-01-30 14:30:00,206.43,206.51,205.37,205.63,19495.0,203.2985,203.3773,202.2546,202.5107,19495.0
2024-01-30 15:00:00,205.59,205.72,205.32,205.56,17608.0,202.4713,202.5993,202.2054,202.4417,17608.0
2024-01-30 15:30:00,205.55,205.65,204.58,204.65,73937.0,202.4319,202.5304,201.4766,201.5455,73937.0
2024-01-31 09:30:00,204.65,205.66,204.65,205.46,17239.0,201.5455,202.5402,201.5455,202.3433,17239.0
2024-01-31 10:00:00,205.48,205.81,203.72,203.73,24675.0,202.363,202.6879,200.6296,200.6395,24675.0
2024-01-31 10:30:00,203.97,204.11,202.05,203.63,36600.0,200.8759,201.0137,198.985,200.541,36600.0
2024-01-31 11:00:00,203.71,204.26,203.23,203.23,13459.0,200.6198,201.1615,200.1471,200.1471,13459.0
2024-01-31 11:30:00,203.32,203.35,202.39,202.78,26335.0,200.2357,200.2653,199.3198,199.7039,26335.0
2024-01-31 12:00:00,202.78,203.29,202.55,203.25,16651.0,199.7039,200.2062,199.4774,200.1668,16651.0
2024-01-31 12:30:00,203.18,204.15,202.6,204.15,21145.0,200.0978,201.0531,199.5266,201.0531,21145.0
2024-01-31 13:00:00,204.1,204.28,203.55,204.03,9483.0,201.0039,201.1812,200.4622,200.9349,9483.0
2024-01-31 13:30:00,203.91,205.37,203.91,204.61,17319.0,200.8168,202.2546,200.8168,201.5061,17319.0
2024-01-31 14:00:00,204.73,204.73,202.98,203.28,22201.0,201.6243,201.6243,199.9009,200.1963,22201.0
2024-01-31 14:30:00,202.98,204.92,202.7,203.09,21880.0,199.9009,201.8114,199.6251,200.0092,21880.0
2024-01-31 15:00:00,203.14,203.14,201.02,201.5,37621.0,200.0584,200.0584,197.9706,198.4433,37621.0
2024-01-31 15:30:00,201.43,201.75,200.87,200.92,91109.0,198.3744,198.6895,197.8229,197.8721,91109.0
2024-02-01 09:30:00,201.03,202.31,197.79,198.31,25811.0,197.9805,199.241,194.7896,195.3017,25811.0
2024-02-01 10:00:00,197.79,200.07,196.86,199.22,51590.0,194.7896,197.035,193.8737,196.1979,51590.0
2024-02-01 10:30:00,199.11,199.37,197.47,197.6,27195.0,196.0896,196.3456,194.4745,194.6025,27195.0
2024-02-01 11:00:00,197.62,198.19,197.58,198.11,16025.0,194.6222,195.1835,194.5828,195.1048,16025.0
2024-02-01 11:30:00,198.19,198.77,198.19,198.37,17969.0,195.1835,195.7547,195.1835,195.3608,17969.0
2024-02-01 12:00:00,198.38,199.4,198.38,199.08,27315.0,195.3707,196.3752,195.3707,196.06,27315.0
2024-02-01 12:30:00,199.18,199.26,198.71,199.09,28048.0,196.1585,196.2373,195.6956,196.0699,28048.0
2024-02-01 13:00:00,198.97,199.22,197.84,198.41,16269.0,195.9517,196.1979,194.8388,195.4002,16269.0
2024-02-01 13:30:00,198.42,199.12,198.32,198.99,14953.0,195.41,196.0994,195.3116,195.9714,14953.0
2024-02-01 14:00:00,198.99,199.87,198.99,199.73,18282.0,195.9714,196.8381,195.9714,196.7002,18282.0
2024-02-01 14:30:00,199.78,200.77,199.57,200.67,19669.0,196.7494,197.7244,196.5426,197.6259,19669.0
2024-02-01 15:00:00,200.72,201.33,200.65,201.05,24770.0,197.6752,198.2759,197.6062,198.0002,24770.0
2024-02-01 15:30:00,201.1,201.89,200.95,201.86,94590.0,198.0494,198.8274,197.9017,198.7979,94590.0
2024-02-02 09:30:00,200.64,202.3,200.12,201.84,15450.0,197.5964,199.2312,197.0843,198.7782,15450.0
2024-02-02 10:00:00,202.13,206.1,201.0,204.75,52169.0,199.0638,202.9735,197.9509,201.644,52169.0
2024-02-02 10:30:00,204.8,205.94,203.41,205.53,41564.0,201.6933,202.816,200.3244,202.4122,41564.0
2024-02-02 11:00:00,205.46,206.86,205.46,206.29,40454.0,202.3433,203.722,202.3433,203.1607,40454.0
2024-02-02 11:30:00,206.47,207.63,206.36,206.98,23928.0,203.3379,204.4803,203.2296,203.8402,23928.0
2024-02-02 12:00:00,207.04,207.76,206.94,207.21,15328.0,203.8993,204.6084,203.8008,204.0667,15328.0
2024-02-02 12:30:00,207.43,208.26,206.63,207.21,16603.0,204.2834,205.1008,203.4955,204.0667,16603.0
2024-02-02 13:00:00,207.45,208.57,207.17,207.88,22749.0,204.3031,205.4061,204.0273,204.7265,22749.0
2024-02-02 13:30:00,207.82,208.46,207.81,208.43,36475.0,204.6675,205.2977,204.6576,205.2682,36475.0
2024-02-02 14:00:00,208.58,209.56,208.25,208.44,26269.0,205.4159,206.3811,205.0909,205.278,26269.0
2024-02-02 14:30:00,208.36,209.0,208.33,208.81,19005.0,205.1993,205.8296,205.1697,205.6424,19005.0
2024-02-02 15:00:00,208.74,209.04,208.35,208.75,59995.0,205.5735,205.8689,205.1894,205.5833,59995.0
2024-02-02 15:30:00,208.73,209.12,207.95,208.45,122354.0,205.5637,205.9477,204.7955,205.2879,122354.0
2024-02-05 09:30:00,206.67,208.35,206.53,207.45,44062.0,203.5349,205.1894,203.397,204.3031,44062.0
2024-02-05 10:00:00,207.83,207.83,205.5,206.11,67115.0,204.6773,204.6773,202.3826,202.9834,67115.0
2024-02-05 10:30:00,206.1,206.34,205.63,206.32,40979.0,202.9735,203.2099,202.5107,203.1902,40979.0
2024-02-05 11:00:00,206.48,207.03,206.24,206.51,10360.0,203.3478,203.8894,203.1114,203.3773,10360.0
2024-02-05 11:30:00,206.64,207.08,206.6,206.96,11819.0,203.5054,203.9387,203.466,203.8205,11819.0
2024-02-05 12:00:00,207.03,207.1,206.83,206.99,3746.0,203.8894,203.9584,203.6925,203.85,3746.0
2024-02-05 12:30:00,207.15,207.45,206.54,206.99,13091.0,204.0076,204.3031,203.4069,203.85,13091.0
2024-02-05 13:00:00,206.95,207.36,206.7,207.18,5436.0,203.8107,204.2144,203.5644,204.0372,5436.0
2024-02-05 13:30:00,207.06,207.61,207.0,207.0,6800.0,203.919,204.4606,203.8599,203.8599,6800.0
2024-02-05 14:00:00,206.81,206.82,206.27,206.77,9973.0,203.6728,203.6826,203.141,203.6334,9973.0
2024-02-05 14:30:00,206.75,207.07,206.68,206.87,10837.0,203.6137,203.9288,203.5447,203.7319,10837.0
2024-02-05 15:00:00,206.94,207.04,206.03,206.52,14807.0,203.8008,203.8993,202.9046,203.3872,14807.0
2024-02-05 15:30:00,206.56,207.15,206.18,206.72,81864.0,203.4266,204.0076,203.0523,203.5841,81864.0
2024-02-06 09:30:00,206.77,210.26,206.27,209.64,34843.0,203.6334,207.0704,203.141,206.4598,34843.0
2024-02-06 10:00:00,209.22,209.96,209.0,209.54,11951.0,206.0462,206.775,205.8296,206.3614,11951.0
2024-02-06 10:30:00,209.94,211.06,209.84,210.88,12083.0,206.7553,207.8583,206.6568,207.681,12083.0
2024-02-06 11:00:00,210.93,211.22,210.59,211.2,11528.0,207.7303,208.0159,207.3954,207.9962,11528.0
2024-02-06 11:30:00,210.94,211.58,210.94,211.45,13342.0,207.7401,208.3704,207.7401,208.2424,13342.0
2024-02-06 12:00:00,211.51,211.8,210.77,211.3,18626.0,208.3015,208.5871,207.5727,208.0947,18626.0
2024-02-06 12:30:00,211.24,211.59,210.99,211.43,7601.0,208.0356,208.3803,207.7894,208.2227,7601.0
2024-02-06 13:00:00,211.44,212.24,211.42,212.18,18012.0,208.2325,209.0204,208.2128,208.9613,18012.0
2024-02-06 13:30:00,212.25,212.33,211.64,211.9,17364.0,209.0303,209.109,208.4295,208.6856,17364.0
2024-02-06 14:00:00,212.03,212.03,211.22,211.31,24436.0,208.8136,208.8136,208.0159,208.1045,24436.0
2024-02-06 14:30:00,211.42,211.93,211.06,211.74,17859.0,208.2128,208.7151,207.8583,208.528,17859.0
2024-02-06 15:00:00,211.82,212.22,211.68,211.96,18357.0,208.6068,209.0007,208.4689,208.7447,18357.0
2024-02-06 15:30:00,211.84,212.04,210.98,211.46,93682.0,208.6265,208.8234,207.7795,208.2522,93682.0
2024-02-07 09:30:00,212.97,212.97,211.16,212.21,49403.0,209.7393,209.7393,207.9568,208.9909,49403.0
2024-02-07 10:00:00,212.21,213.83,211.87,213.72,48363.0,208.9909,210.5863,208.656,210.478,48363.0
2024-02-07 10:30:00,213.79,213.8,212.29,212.75,41727.0,210.5469,210.5567,209.0696,209.5227,41727.0
2024-02-07 11:00:00,212.8,213.76,212.71,213.58,11865.0,209.5719,210.5173,209.4833,210.3401,11865.0
2024-02-07 11:30:00,213.65,214.01,213.36,213.93,12783.0,210.409,210.7636,210.1234,210.6848,12783.0
2024-02-07 12:00:00,213.96,214.15,213.63,214.15,20725.0,210.7143,210.9014,210.3893,210.9014,20725.0
2024-02-07 12:30:00,214.13,214.77,214.02,214.37,13486.0,210.8817,211.512,210.7734,211.1181,13486.0
2024-02-07 13:00:00,214.33,214.45,213.73,213.73,8127.0,211.0787,211.1969,210.4878,210.4878,8127.0
2024-02-07 13:30:00,213.93,214.27,213.26,214.27,17916.0,210.6848,211.0196,210.0249,211.0196,17916.0
2024-02-07 14:00:00,214.28,214.36,213.91,214.04,12064.0,211.0295,211.1082,210.6651,210.7931,12064.0
2024-02-07 14:30:00,214.11,214.59,214.07,214.53,9403.0,210.862,211.3348,210.8226,211.2757,9403.0
2024-02-07 15:00:00,214.52,214.55,213.63,214.01,36395.0,211.2658,211.2954,210.3893,210.7636,36395.0
2024-02-07 15:30:00,214.08,214.24,213.08,214.18,143740.0,210.8325,210.9901,209.8477,210.931,143740.0
2024-02-08 09:30:00,212.53,213.67,212.07,212.46,17876.0,209.7278,210.8528,209.2739,209.6587,17876.0
2024-02-08 10:00:00,212.49,213.93,212.19,213.05,32574.0,209.6883,211.1093,209.3923,210.2409,32574.0
2024-02-08 10:30:00,213.05,214.33,212.76,213.12,52237.0,210.2409,211.5041,209.9548,210.31,52237.0
2024-02-08 11:00:00,213.19,213.19,211.98,211.98,21096.0,210.3791,210.3791,209.185,209.185,21096.0
2024-02-08 11:30:00,211.98,212.33,211.48,211.81,45170.0,209.185,209.5304,208.6916,209.0173,45170.0
2024-02-08 12:00:00,211.81,212.78,211.7,212.3,18387.0,209.0173,209.9745,208.9087,209.5008,18387.0
2024-02-08 12:30:00,212.35,212.35,211.63,211.76,6242.0,209.5502,209.5502,208.8397,208.9679,6242.0
2024-02-08 13:00:00,211.67,212.25,211.43,211.76,15704.0,208.8791,209.4515,208.6423,208.9679,15704.0
2024-02-08 13:30:00,211.77,211.87,211.32,211.55,8735.0,208.9778,209.0765,208.5337,208.7607,8735.0
2024-02-08 14:00:00,211.53,212.22,211.53,212.16,26434.0,208.741,209.4219,208.741,209.3627,26434.0
2024-02-08 14:30:00,212.12,212.12,211.5,211.81,14645.0,209.3232,209.3232,208.7114,209.0173,14645.0
2024-02-08 15:00:00,211.81,213.15,211.79,213.03,21045.0,209.0173,210.3396,208.9976,210.2212,21045.0
2024-02-08 15:30:00,213.09,213.79,212.82,213.43,86177.0,210.2804,210.9712,210.014,210.6159,86177.0
2024-02-09 09:30:00,214.48,214.63,211.94,213.28,22472.0,211.6521,211.8001,209.1456,210.4679,22472.0
2024-02-09 10:00:00,212.85,214.25,212.82,213.66,17065.0,210.0436,211.4251,210.014,210.8429,17065.0
2024-02-09 10:30:00,213.84,214.27,213.66,213.91,8399.0,211.0205,211.4449,210.8429,211.0896,8399.0
2024-02-09 11:00:00,213.88,213.98,213.23,213.3,6619.0,211.06,211.1587,210.4186,210.4876,6619.0
2024-02-09 11:30:00,213.28,213.97,213.28,213.64,7562.0,210.4679,211.1488,210.4679,210.8232,7562.0
2024-02-09 12:00:00,213.82,214.62,213.77,214.62,16161.0,211.0008,211.7902,210.9514,211.7902,16161.0
2024-02-09 12:30:00,214.61,214.66,214.0,214.25,14782.0,211.7804,211.8297,211.1784,211.4251,14782.0
2024-02-09 13:00:00,214.42,214.77,214.07,214.63,7154.0,211.5929,211.9383,211.2475,211.8001,7154.0
2024-02-09 13:30:00,214.76,214.76,214.31,214.56,7986.0,211.9284,211.9284,211.4843,211.731,7986.0
2024-02-09 14:00:00,214.61,215.61,214.6,215.46,14299.0,211.7804,212.7672,211.7705,212.6192,14299.0
2024-02-09 14:30:00,215.46,215.9,215.42,215.52,16122.0,212.6192,213.0534,212.5797,212.6784,16122.0
2024-02-09 15:00:00,215.43,215.84,215.04,215.74,17798.0,212.5896,212.9942,212.2047,212.8955,17798.0
2024-02-09 15:30:00,215.8,215.8,214.83,215.65,67602.0,212.9547,212.9547,211.9975,212.8067,67602.0
2024-02-12 09:30:00,215.58,216.34,214.91,216.04,21808.0,212.7376,213.4876,212.0764,213.1915,21808.0
2024-02-12 10:00:00,216.15,216.26,215.11,215.91,19842.0,213.3001,213.4086,212.2738,213.0632,19842.0
2024-02-12 10:30:00,215.92,216.4,215.56,216.06,10469.0,213.0731,213.5468,212.7178,213.2113,10469.0
2024-02-12 11:00:00,215.84,216.49,215.82,216.23,8824.0,212.9942,213.6356,212.9744,213.379,8824.0
2024-02-12 11:30:00,216.44,216.77,216.13,216.34,15752.0,213.5862,213.9119,213.2803,213.4876,15752.0
2024-02-12 12:00:00,216.25,216.28,215.97,216.06,8433.0,213.3987,213.4284,213.1224,213.2113,8433.0
2024-02-12 12:30:00,216.21,216.76,216.14,216.45,9993.0,213.3593,213.902,213.2902,213.5961,9993.0
2024-02-12 13:00:00,216.59,216.89,216.48,216.53,5999.0,213.7343,214.0303,213.6257,213.6751,5999.0
2024-02-12 13:30:00,216.61,216.71,216.28,216.53,12935.0,213.754,213.8527,213.4284,213.6751,12935.0
2024-02-12 14:00:00,216.44,216.92,216.23,216.45,12747.0,213.5862,214.0599,213.379,213.5961,12747.0
2024-02-12 14:30:00,216.43,216.78,216.22,216.67,10460.0,213.5764,213.9218,213.3691,213.8132,10460.0
2024-02-12 15:00:00,216.78,216.92,216.56,216.77,13015.0,213.9218,214.0599,213.7047,213.9119,13015.0
2024-02-12 15:30:00,216.85,217.02,216.26,216.61,49312.0,213.9908,214.1586,213.4086,213.754,49312.0
2024-02-13 09:30:00,213.16,213.63,211.06,211.36,28420.0,210.3495,210.8133,208.2772,208.5732,28420.0
2024-02-13 10:00:00,211.75,213.51,211.05,213.28,27126.0,208.9581,210.6949,208.2673,210.4679,27126.0
2024-02-13 10:30:00,213.41,215.11,213.41,214.65,24536.0,210.5962,212.2738,210.5962,211.8198,24536.0
2024-02-13 11:00:00,214.62,215.31,214.49,215.09,10837.0,211.7902,212.4711,211.662,212.254,10837.0
2024-02-13 11:30:00,215.23,215.5,214.92,215.27,9898.0,212.3922,212.6586,212.0863,212.4317,9898.0
2024-02-13 12:00:00,215.16,215.3,214.67,214.82,10353.0,212.3231,212.4613,211.8396,211.9876,10353.0
2024-02-13 12:30:00,214.69,215.55,214.69,215.38,41623.0,211.8593,212.708,211.8593,212.5402,41623.0
2024-02-13 13:00:00,215.43,215.94,215.28,215.8,6981.0,212.5896,213.0928,212.4415,212.9547,6981.0
2024-02-13 13:30:00,215.87,215.87,215.19,215.36,6631.0,213.0238,213.0238,212.3527,212.5205,6631.0
2024-02-13 14:00:00,215.3,215.47,214.37,214.37,9386.0,212.4613,212.629,211.5435,211.5435,9386.0
2024-02-13 14:30:00,214.19,214.72,213.9,214.09,9235.0,211.3659,211.8889,211.0797,211.2672,9235.0
2024-02-13 15:00:00,214.14,214.41,213.92,214.24,11012.0,211.3166,211.583,211.0995,211.4152,11012.0
2024-02-13 15:30:00,214.28,216.21,214.24,216.15,81157.0,211.4547,213.3593,211.4152,213.3001,81157.0
2024-02-14 09:30:00,216.35,216.53,214.05,216.09,129824.0,213.4974,213.6751,211.2278,213.2409,129824.0
2024-02-14 10:00:00,216.49,217.65,216.09,217.03,14193.0,213.6356,214.7803,213.2409,214.1685,14193.0
2024-02-14 10:30:00,217.2,217.55,216.63,216.71,18839.0,214.3362,214.6816,213.7737,213.8527,18839.0
2024-02-14 11:00:00,216.66,217.68,216.07,217.6,12634.0,213.8033,214.8099,213.2211,214.7309,12634.0
2024-02-14 11:30:00,217.57,217.86,217.08,217.09,6885.0,214.7013,214.9875,214.2178,214.2277,6885.0
2024-02-14 12:00:00,217.02,217.41,216.57,217.41,11656.0,214.1586,214.5435,213.7145,214.5435,11656.0
2024-02-14 12:30:00,217.59,218.37,217.59,218.37,7137.0,214.7211,215.4908,214.7211,215.4908,7137.0
2024-02-14 13:00:00,218.39,218.63,218.04,218.31,10667.0,215.5105,215.7474,215.1651,215.4316,10667.0
2024-02-14 13:30:00,218.38,218.86,218.02,218.02,6471.0,215.5007,215.9743,215.1454,215.1454,6471.0
2024-02-14 14:00:00,218.11,218.39,217.53,218.36,7585.0,215.2342,215.5105,214.6619,215.4809,7585.0
2024-02-14 14:30:00,218.33,218.63,217.92,218.4,14843.0,215.4513,215.7474,215.0467,215.5204,14843.0
2024-02-14 15:00:00,218.56,219.08,218.44,218.86,9973.0,215.6783,216.1914,215.5599,215.9743,9973.0
2024-02-14 15:30:00,218.84,218.9,217.54,217.56,82156.0,215.9546,216.0138,214.6717,214.6915,82156.0
2024-02-15 09:30:00,218.81,219.51,217.67,218.32,22120.0,215.925,216.6158,214.8,215.4415,22120.0
2024-02-15 10:00:00,218.39,218.97,218.02,218.42,19458.0,215.5105,216.0829,215.1454,215.5401,19458.0
2024-02-15 10:30:00,218.51,218.6,217.26,217.54,27184.0,215.6289,215.7178,214.3954,214.6717,27184.0
2024-02-15 11:00:00,217.43,217.43,216.1,216.91,26102.0,214.5632,214.5632,213.2507,214.05,26102.0
2024-02-15 11:30:00,216.8,217.46,216.75,217.1,8379.0,213.9415,214.5928,213.8922,214.2375,8379.0
2024-02-15 12:00:00,217.12,218.15,216.94,218.03,7152.0,214.2573,215.2737,214.0797,215.1553,7152.0
2024-02-15 12:30:00,217.88,217.96,217.06,217.33,12831.0,215.0073,215.0862,214.1981,214.4645,12831.0
2024-02-15 13:00:00,217.18,217.96,217.14,217.29,16216.0,214.3165,215.0862,214.277,214.425,16216.0
2024-02-15 13:30:00,217.42,217.54,216.88,216.89,15802.0,214.5533,214.6717,214.0204,214.0303,15802.0
2024-02-15 14:00:00,217.09,217.57,216.95,217.22,15594.0,214.2277,214.7013,214.0895,214.356,15594.0
2024-02-15 14:30:00,217.29,218.22,217.23,217.84,13171.0,214.425,215.3428,214.3658,214.9678,13171.0
2024-02-15 15:00:00,217.82,218.15,217.15,218.14,17909.0,214.948,215.2737,214.2869,215.2638,17909.0
2024-02-15 15:30:00,218.17,218.86,217.91,218.76,42057.0,215.2934,215.9743,215.0369,215.8757,42057.0
2024-02-16 09:30:00,218.11,218.11,216.57,217.17,57533.0,215.2342,215.2342,213.7145,214.3066,57533.0
2024-02-16 10:00:00,216.92,218.65,216.91,218.19,18682.0,214.0599,215.7671,214.05,215.3132,18682.0
2024-02-16 10:30:00,217.94,218.4,217.76,217.76,5265.0,215.0665,215.5204,214.8888,214.8888,5265.0
2024-02-16 11:00:00,217.57,217.64,217.16,217.39,12394.0,214.7013,214.7704,214.2967,214.5237,12394.0
2024-02-16 11:30:00,217.4,217.4,216.88,216.91,12801.0,214.5336,214.5336,214.0204,214.05,12801.0
2024-02-16 12:00:00,217.02,217.05,216.18,216.81,14563.0,214.1586,214.1882,213.3297,213.9514,14563.0
2024-02-16 12:30:00,216.9,216.93,215.4,215.49,33386.0,214.0402,214.0698,212.56,212.6488,33386.0
2024-02-16 13:00:00,215.44,216.05,215.18,215.89,20571.0,212.5994,213.2014,212.3429,213.0435,20571.0
2024-02-16 13:30:00,215.81,215.85,214.92,215.03,10320.0,212.9645,213.004,212.0863,212.1948,10320.0
2024-02-16 14:00:00,215.13,215.13,213.91,214.0,58692.0,212.2935,212.2935,211.0896,211.1784,58692.0
2024-02-16 14:30:00,214.14,214.15,211.9,212.64,69399.0,211.3166,211.3264,209.1061,209.8363,69399.0
2024-02-16 15:00:00,212.64,213.11,212.38,212.42,61199.0,209.8363,210.3001,209.5798,209.6192,61199.0
2024-02-16 15:30:00,212.42,212.59,211.52,211.59,115724.0,209.6192,209.787,208.7311,208.8002,115724.0
2024-02-20 09:30:00,206.53,208.05,196.19,200.92,308137.0,203.8069,205.3069,193.6032,198.2709,308137.0
2024-02-20 10:00:00,200.68,201.9,199.68,201.39,74398.0,198.034,199.238,197.0472,198.7347,74398.0
2024-02-20 10:30:00,201.33,204.23,201.15,203.79,61678.0,198.6755,201.5372,198.4978,201.103,61678.0
2024-02-20 11:00:00,203.73,203.73,202.37,203.28,25204.0,201.0438,201.0438,199.7018,200.5998,25204.0
2024-02-20 11:30:00,203.42,203.42,202.25,203.1,22079.0,200.7379,200.7379,199.5833,200.4221,22079.0
2024-02-20 12:00:00,203.16,203.51,202.55,202.61,30364.0,200.4813,200.8267,199.8794,199.9386,30364.0
2024-02-20 12:30:00,202.54,203.37,202.1,203.04,30278.0,199.8695,200.6886,199.4353,200.3629,30278.0
2024-02-20 13:00:00,202.98,203.26,201.62,201.63,18085.0,200.3037,200.58,198.9616,198.9715,18085.0
2024-02-20 13:30:00,201.6,201.87,201.24,201.5,29070.0,198.9419,199.2083,198.5867,198.8432,29070.0
2024-02-20 14:00:00,201.55,201.62,200.66,200.71,32411.0,198.8926,198.9616,198.0143,198.0636,32411.0
2024-02-20 14:30:00,200.73,201.3,200.65,201.06,31919.0,198.0834,198.6459,198.0044,198.409,31919.0
2024-02-20 15:00:00,201.06,201.06,200.13,200.73,43315.0,198.409,198.409,197.4913,198.0834,43315.0
2024-02-20 15:30:00,200.78,200.78,199.15,199.77,184227.0,198.1327,198.1327,196.5242,197.136,184227.0
2024-02-21 09:30:00,200.32,200.97,199.51,200.27,45967.0,197.6788,198.3202,196.8795,197.6294,45967.0
2024-02-21 10:00:00,200.35,201.4,199.79,201.26,25126.0,197.7084,198.7445,197.1558,198.6064,25126.0
2024-02-21 10:30:00,201.29,202.48,201.02,202.48,19932.0,198.636,199.8103,198.3696,199.8103,19932.0
2024-02-21 11:00:00,202.44,204.1,202.39,202.98,42863.0,199.7708,201.4089,199.7215,200.3037,42863.0
2024-02-21 11:30:00,202.86,203.2,202.43,202.91,31254.0,200.1853,200.5208,199.761,200.2346,31254.0
2024-02-21 12:00:00,203.0,204.2,202.67,203.9,29547.0,200.3234,201.5076,199.9978,201.2116,29547.0
2024-02-21 12:30:00,203.91,204.75,203.28,204.34,30625.0,201.2215,202.0504,200.5998,201.6458,30625.0
2024-02-21 13:00:00,204.44,204.44,203.32,203.33,34322.0,201.7445,201.7445,200.6392,200.6491,34322.0
2024-02-21 13:30:00,203.32,203.78,203.24,203.67,9734.0,200.6392,201.0932,200.5603,200.9846,9734.0
2024-02-21 14:00:00,203.66,204.08,202.46,202.62,24351.0,200.9747,201.3892,199.7906,199.9485,24351.0
2024-02-21 14:30:00,202.67,202.81,202.38,202.59,18415.0,199.9978,200.136,199.7116,199.9189,18415.0
2024-02-21 15:00:00,202.68,202.79,201.75,202.02,39444.0,200.0077,200.1162,199.0899,199.3564,39444.0
2024-02-21 15:30:00,202.05,203.6,202.05,203.18,78461.0,199.386,200.9155,199.386,200.5011,78461.0
2024-02-22 09:30:00,205.73,208.57,205.36,208.43,38745.0,203.0175,205.82,202.6523,205.6819,38745.0
2024-02-22 10:00:00,208.21,208.33,207.57,207.72,37215.0,205.4648,205.5832,204.8332,204.9812,37215.0
2024-02-22 10:30:00,207.86,208.31,207.39,208.26,26025.0,205.1194,205.5634,204.6556,205.5141,26025.0
2024-02-22 11:00:00,208.26,210.05,208.16,209.41,29928.0,205.5141,207.2805,205.4154,206.6489,29928.0
2024-02-22 11:30:00,209.3,209.41,208.17,208.26,18231.0,206.5404,206.6489,205.4253,205.5141,18231.0
2024-02-22 12:00:00,208.17,208.29,207.12,208.22,54225.0,205.4253,205.5437,204.3891,205.4746,54225.0
2024-02-22 12:30:00,208.34,208.68,208.26,208.57,32441.0,205.593,205.9286,205.5141,205.82,32441.0
2024-02-22 13:00:00,208.56,208.81,208.04,208.42,24762.0,205.8101,206.0568,205.297,205.672,24762.0
2024-02-22 13:30:00,208.48,208.95,208.37,208.94,11056.0,205.7312,206.195,205.6226,206.1851,11056.0
2024-02-22 14:00:00,209.0,210.31,208.94,210.31,30813.0,206.2443,207.5371,206.1851,207.5371,30813.0
2024-02-22 14:30:00,210.32,210.46,209.7,210.17,25744.0,207.5469,207.6851,206.9351,207.3989,25744.0
2024-02-22 15:00:00,210.23,210.99,210.15,210.61,21812.0,207.4581,208.2081,207.3792,207.8331,21812.0
2024-02-22 15:30:00,210.6,211.69,210.27,211.03,143973.0,207.8232,208.8989,207.4976,208.2476,143973.0
2024-02-23 09:30:00,212.75,213.99,212.16,212.64,65039.0,209.9449,211.1685,209.3627,209.8363,65039.0
2024-02-23 10:00:00,212.57,213.19,211.99,213.01,18024.0,209.7673,210.3791,209.1949,210.2015,18024.0
2024-02-23 10:30:00,213.21,214.39,213.09,214.15,45619.0,210.3988,211.5633,210.2804,211.3264,45619.0
2024-02-23 11:00:00,214.28,214.28,212.7,213.65,35592.0,211.4547,211.4547,209.8956,210.833,35592.0
2024-02-23 11:30:00,213.55,213.55,212.07,212.27,76865.0,210.7343,210.7343,209.2739,209.4712,76865.0
2024-02-23 12:00:00,212.38,212.83,211.84,211.85,11953.0,209.5798,210.0238,209.0469,209.0568,11953.0
2024-02-23 12:30:00,211.83,212.27,211.67,212.22,7812.0,209.037,209.4712,208.8791,209.4219,7812.0
2024-02-23 13:00:00,212.26,212.26,211.89,211.91,7240.0,209.4614,209.4614,209.0962,209.116,7240.0
2024-02-23 13:30:00,211.97,212.1,211.86,211.93,4693.0,209.1752,209.3035,209.0666,209.1357,4693.0
2024-02-23 14:00:00,211.89,212.03,211.71,211.87,5366.0,209.0962,209.2344,208.9186,209.0765,5366.0
2024-02-23 14:30:00,211.86,212.19,211.53,212.13,58269.0,209.0666,209.3923,208.741,209.3331,58269.0
2024-02-23 15:00:00,212.06,212.78,212.05,212.71,23378.0,209.264,209.9745,209.2541,209.9054,23378.0
2024-02-23 15:30:00,212.78,213.6,212.71,213.0,56260.0,209.9745,210.7837,209.9054,210.1916,56260.0
2024-02-26 09:30:00,213.07,213.21,211.53,212.0,18609.0,210.2607,210.3988,208.741,209.2048,18609.0
2024-02-26 10:00:00,211.93,211.94,210.79,211.1,11220.0,209.1357,209.1456,208.0107,208.3167,11220.0
2024-02-26 10:30:00,211.03,211.66,210.93,210.93,8581.0,208.2476,208.8693,208.1489,208.1489,8581.0
2024-02-26 11:00:00,210.88,210.88,209.42,209.43,20718.0,208.0996,208.0996,206.6588,206.6687,20718.0
2024-02-26 11:30:00,209.52,209.54,209.05,209.32,17326.0,206.7575,206.7772,206.2937,206.5601,17326.0
2024-02-26 12:00:00,209.22,209.22,208.53,208.7,9396.0,206.4614,206.4614,205.7805,205.9483,9396.0
2024-02-26 12:30:00,208.74,209.09,208.27,208.98,15785.0,205.9878,206.3332,205.524,206.2246,15785.0
2024-02-26 13:00:00,209.03,209.21,208.26,208.26,10077.0,206.2739,206.4516,205.5141,205.5141,10077.0
2024-02-26 13:30:00,208.27,209.08,208.14,209.02,17851.0,205.524,206.3233,205.3957,206.2641,17851.0
2024-02-26 14:00:00,209.02,209.22,208.61,208.63,16393.0,206.2641,206.4614,205.8595,205.8792,16393.0
2024-02-26 14:30:00,208.63,208.71,208.31,208.66,8115.0,205.8792,205.9582,205.5634,205.9088,8115.0
2024-02-26 15:00:00,208.65,208.88,207.91,208.28,38490.0,205.899,206.1259,205.1687,205.5338,38490.0
2024-02-26 15:30:00,208.25,208.34,207.46,207.98,56750.0,205.5042,205.593,204.7246,205.2378,56750.0
2024-02-27 09:30:00,207.81,207.81,205.82,207.37,38528.0,205.07,205.07,203.1063,204.6358,38528.0
2024-02-27 10:00:00,207.07,207.94,206.75,207.44,16521.0,204.3398,205.1983,204.024,204.7049,16521.0
2024-02-27 10:30:00,207.36,207.84,206.99,207.08,10926.0,204.626,205.0996,204.2608,204.3497,10926.0
2024-02-27 11:00:00,207.04,208.14,207.04,207.86,9280.0,204.3102,205.3957,204.3102,205.1194,9280.0
2024-02-27 11:30:00,207.8,209.17,207.73,209.16,9508.0,205.0602,206.4121,204.9911,206.4022,9508.0
2024-02-27 12:00:00,209.1,209.43,208.06,208.07,23167.0,206.343,206.6687,205.3167,205.3266,23167.0
2024-02-27 12:30:00,208.05,208.73,207.97,208.32,17457.0,205.3069,205.9779,205.2279,205.5733,17457.0
2024-02-27 13:00:00,208.22,208.77,208.19,208.69,5100.0,205.4746,206.0174,205.445,205.9384,5100.0
2024-02-27 13:30:00,208.7,209.15,208.6,209.09,7367.0,205.9483,206.3924,205.8496,206.3332,7367.0
2024-02-27 14:00:00,209.02,209.02,208.05,208.35,14222.0,206.2641,206.2641,205.3069,205.6029,14222.0
2024-02-27 14:30:00,208.4,208.55,207.48,207.57,22416.0,205.6522,205.8003,204.7444,204.8332,22416.0
2024-02-27 15:00:00,207.58,207.93,207.28,207.93,29728.0,204.8431,205.1884,204.547,205.1884,29728.0
2024-02-27 15:30:00,207.93,207.93,207.27,207.53,58471.0,205.1884,205.1884,204.5371,204.7937,58471.0
2024-02-28 09:30:00,206.52,206.52,205.17,206.09,7257.0,203.797,203.797,202.4648,203.3727,7257.0
2024-02-28 10:00:00,206.28,206.55,205.74,206.28,12637.0,203.5602,203.8266,203.0273,203.5602,12637.0
2024-02-28 10:30:00,206.2,206.85,206.2,206.43,14418.0,203.4813,204.1227,203.4813,203.7082,14418.0
2024-02-28 11:00:00,206.43,206.43,205.33,205.57,9764.0,203.7082,203.7082,202.6227,202.8596,9764.0
2024-02-28 11:30:00,205.63,205.63,205.18,205.44,6802.0,202.9188,202.9188,202.4747,202.7313,6802.0
2024-02-28 12:00:00,205.32,205.37,204.74,204.78,6453.0,202.6129,202.6622,202.0405,202.08,6453.0
2024-02-28 12:30:00,204.75,204.83,204.3,204.51,18684.0,202.0504,202.1293,201.6063,201.8135,18684.0
2024-02-28 13:00:00,204.4,204.61,204.27,204.55,26209.0,201.705,201.9122,201.5767,201.853,26209.0
2024-02-28 13:30:00,204.67,205.3,204.67,205.06,12070.0,201.9714,202.5931,201.9714,202.3563,12070.0
2024-02-28 14:00:00,205.12,205.25,204.0,204.43,8016.0,202.4155,202.5438,201.3103,201.7346,8016.0
2024-02-28 14:30:00,204.43,205.01,204.28,205.01,42176.0,201.7346,202.3069,201.5866,202.3069,42176.0
2024-02-28 15:00:00,205.04,205.06,204.29,204.37,27856.0,202.3366,202.3563,201.5964,201.6754,27856.0
2024-02-28 15:30:00,204.4,205.49,204.06,205.25,72594.0,201.705,202.7806,201.3695,202.5438,72594.0
2024-02-29 09:30:00,206.59,207.53,204.59,205.23,19664.0,203.8661,204.7937,201.8925,202.524,19664.0
2024-02-29 10:00:00,204.97,205.66,203.74,204.35,20805.0,202.2675,202.9484,201.0537,201.6556,20805.0
2024-02-29 10:30:00,204.4,205.47,204.37,205.13,6797.0,201.705,202.7609,201.6754,202.4254,6797.0
2024-02-29 11:00:00,205.14,206.0,205.14,205.55,3741.0,202.4352,203.2839,202.4352,202.8398,3741.0
2024-02-29 11:30:00,205.48,205.93,204.93,205.77,20032.0,202.7707,203.2148,202.228,203.0569,20032.0
2024-02-29 12:00:00,205.77,206.14,205.72,205.92,20219.0,203.0569,203.422,203.0076,203.2049,20219.0
2024-02-29 12:30:00,205.84,207.02,205.82,206.79,9117.0,203.126,204.2904,203.1063,204.0635,9117.0
2024-02-29 13:00:00,206.76,206.76,205.87,206.24,10006.0,204.0339,204.0339,203.1556,203.5207,10006.0
2024-02-29 13:30:00,206.32,207.27,206.09,207.18,9259.0,203.5997,204.5371,203.3727,204.4483,9259.0
2024-02-29 14:00:00,207.17,207.97,207.09,207.49,18995.0,204.4385,205.2279,204.3595,204.7542,18995.0
2024-02-29 14:30:00,207.58,208.31,206.82,206.82,21627.0,204.8431,205.5634,204.0931,204.0931,21627.0
2024-02-29 15:00:00,206.89,207.16,206.33,206.43,19297.0,204.1622,204.4286,203.6095,203.7082,19297.0
2024-02-29 15:30:00,206.37,206.75,205.67,206.26,111195.0,203.649,204.024,202.9582,203.5405,111195.0
2024-03-01 09:30:00,205.97,208.69,201.45,201.6,29800.0,203.2543,205.9384,198.7939,198.9419,29800.0
2024-03-01 10:00:00,201.6,201.99,200.55,201.7,43583.0,198.9419,199.3268,197.9058,199.0406,43583.0
2024-03-01 10:30:00,201.54,201.91,200.72,201.65,23038.0,198.8827,199.2478,198.0735,198.9912,23038.0
2024-03-01 11:00:00,201.65,202.64,201.26,201.63,26430.0,198.9912,199.9682,198.6064,198.9715,26430.0
2024-03-01 11:30:00,201.45,202.59,201.36,202.59,15153.0,198.7939,199.9189,198.7051,199.9189,15153.0
2024-03-01 12:00:00,202.69,203.76,202.11,203.66,26242.0,200.0175,201.0734,199.4452,200.9747,26242.0
2024-03-01 12:30:00,203.74,204.07,203.23,203.8,12960.0,201.0537,201.3793,200.5504,201.1129,12960.0
2024-03-01 13:00:00,203.8,203.84,203.19,203.23,9216.0,201.1129,201.1524,200.5109,200.5504,9216.0
2024-03-01 13:30:00,203.2,203.51,202.76,203.36,21211.0,200.5208,200.8267,200.0866,200.6787,21211.0
2024-03-01 14:00:00,203.54,204.36,202.82,203.31,10802.0,200.8563,201.6655,200.1458,200.6294,10802.0
2024-03-01 14:30:00,203.47,203.66,203.27,203.46,12232.0,200.7873,200.9747,200.5899,200.7774,12232.0
2024-03-01 15:00:00,203.45,203.46,202.75,202.89,14598.0,200.7675,200.7774,200.0767,200.2149,14598.0
2024-03-01 15:30:00,203.02,203.54,202.87,203.33,65840.0,200.3432,200.8563,200.1952,200.6491,65840.0
2024-03-04 09:30:00,203.62,203.62,202.04,203.11,19987.0,200.9353,200.9353,199.3761,200.432,19987.0
2024-03-04 10:00:00,202.8,203.47,202.64,203.19,4166.0,200.1261,200.7873,199.9682,200.5109,4166.0
2024-03-04 10:30:00,202.95,203.5,202.94,203.22,5698.0,200.2741,200.8169,200.2642,200.5405,5698.0
2024-03-04 11:00:00,203.37,203.77,203.22,203.25,17838.0,200.6886,201.0833,200.5405,200.5702,17838.0
2024-03-04 11:30:00,203.31,203.39,202.77,203.08,12324.0,200.6294,200.7083,200.0965,200.4024,12324.0
2024-03-04 12:00:00,203.16,203.66,203.11,203.66,5547.0,200.4813,200.9747,200.432,200.9747,5547.0
2024-03-04 12:30:00,203.53,203.73,203.18,203.32,17167.0,200.8465,201.0438,200.5011,200.6392,17167.0
2024-03-04 13:00:00,203.39,204.44,203.34,203.69,22147.0,200.7083,201.7445,200.659,201.0044,22147.0
2024-03-04 13:30:00,203.63,203.63,203.08,203.11,4910.0,200.9451,200.9451,200.4024,200.432,4910.0
2024-03-04 14:00:00,203.04,203.19,202.74,202.89,6233.0,200.3629,200.5109,200.0669,200.2149,6233.0
2024-03-04 14:30:00,202.96,203.28,202.94,203.03,6173.0,200.284,200.5998,200.2642,200.3531,6173.0
2024-03-04 15:00:00,202.99,203.51,202.5,202.5,11228.0,200.3136,200.8267,199.83,199.83,11228.0
2024-03-04 15:30:00,202.46,202.46,201.02,201.35,132753.0,199.7906,199.7906,198.3696,198.6952,132753.0
2024-03-05 09:30:00,199.98,202.72,198.27,198.59,49260.0,197.3433,200.0471,195.6558,195.9716,49260.0
2024-03-05 10:00:00,198.8,199.1,196.86,198.35,61458.0,196.1788,196.4749,194.2644,195.7348,61458.0
2024-03-05 10:30:00,198.21,198.38,196.93,197.51,32988.0,195.5966,195.7644,194.3335,194.9058,32988.0
2024-03-05 11:00:00,197.49,199.01,197.31,198.87,18896.0,194.8861,196.3861,194.7085,196.2479,18896.0
2024-03-05 11:30:00,198.98,200.38,198.97,200.26,28080.0,196.3565,197.738,196.3466,197.6196,28080.0
2024-03-05 12:00:00,200.19,201.19,200.07,201.11,4185.0,197.5505,198.5373,197.4321,198.4584,4185.0
2024-03-05 12:30:00,201.25,202.34,201.2,202.11,11336.0,198.5965,199.6722,198.5472,199.4452,11336.0
2024-03-05 13:00:00,202.06,202.16,201.09,201.53,7850.0,199.3958,199.4945,198.4386,198.8728,7850.0
2024-03-05 13:30:00,201.56,201.56,200.63,200.69,8589.0,198.9024,198.9024,197.9847,198.0439,8589.0
2024-03-05 14:00:00,200.74,200.98,200.29,200.34,4344.0,198.0932,198.3301,197.6492,197.6985,4344.0
2024-03-05 14:30:00,200.24,200.28,199.58,200.02,37401.0,197.5998,197.6393,196.9485,197.3827,37401.0
2024-03-05 15:00:00,200.05,200.14,199.62,200.01,38113.0,197.4123,197.5012,196.988,197.3729,38113.0
2024-03-05 15:30:00,199.92,200.53,199.53,200.09,74560.0,197.2841,197.886,196.8992,197.4518,74560.0
2024-03-06 09:30:00,200.56,202.47,200.05,202.39,9671.0,197.9156,199.8004,197.4123,199.7215,9671.0
2024-03-06 10:00:00,202.41,202.41,200.72,200.72,21875.0,199.7412,199.7412,198.0735,198.0735,21875.0
2024-03-06 10:30:00,200.48,200.64,200.04,200.13,2837.0,197.8367,197.9946,197.4025,197.4913,2837.0
2024-03-06 11:00:00,200.14,200.68,200.13,200.63,6236.0,197.5012,198.034,197.4913,197.9847,6236.0
2024-03-06 11:30:00,200.56,200.93,200.17,200.23,3680.0,197.9156,198.2807,197.5308,197.59,3680.0
2024-03-06 12:00:00,200.35,200.7,200.33,200.52,3100.0,197.7084,198.0538,197.6887,197.8761,3100.0
2024-03-06 12:30:00,200.55,200.75,200.05,200.2,3443.0,197.9058,198.1031,197.4123,197.5604,3443.0
2024-03-06 13:00:00,200.23,200.3,199.72,200.0,15438.0,197.59,197.659,197.0867,197.363,15438.0
2024-03-06 13:30:00,199.98,199.98,199.09,199.75,55050.0,197.3433,197.3433,196.465,197.1163,55050.0
2024-03-06 14:00:00,199.77,199.93,198.85,199.84,32675.0,197.136,197.2939,196.2282,197.2051,32675.0
2024-03-06 14:30:00,199.85,200.04,199.25,200.04,9511.0,197.215,197.4025,196.6229,197.4025,9511.0
2024-03-06 15:00:00,199.94,200.03,199.33,199.44,13008.0,197.3038,197.3926,196.7018,196.8104,13008.0
2024-03-06 15:30:00,199.73,199.94,199.29,199.8,51741.0,197.0966,197.3038,196.6624,197.1656,51741.0
2024-03-07 09:30:00,202.38,202.85,200.81,202.71,28784.0,199.7116,200.1754,198.1623,200.0373,28784.0
2024-03-07 10:00:00,202.34,202.94,201.73,202.94,13606.0,199.6722,200.2642,199.0702,200.2642,13606.0
2024-03-07 10:30:00,202.64,202.8,201.21,201.38,5003.0,199.9682,200.1261,198.557,198.7248,5003.0
2024-03-07 11:00:00,201.46,201.46,200.43,200.67,7536.0,198.8038,198.8038,197.7873,198.0242,7536.0
2024-03-07 11:30:00,200.61,201.26,200.44,201.23,5255.0,197.965,198.6064,197.7972,198.5768,5255.0
2024-03-07 12:00:00,201.19,201.48,200.92,201.26,10954.0,198.5373,198.8235,198.2709,198.6064,10954.0
2024-03-07 12:30:00,201.12,201.52,200.91,201.34,8746.0,198.4682,198.863,198.261,198.6853,8746.0
2024-03-07 13:00:00,201.38,201.7,201.37,201.6,7949.0,198.7248,199.0406,198.7149,198.9419,7949.0
2024-03-07 13:30:00,201.59,201.68,201.47,201.61,3768.0,198.932,199.0209,198.8136,198.9518,3768.0
2024-03-07 14:00:00,201.66,201.92,201.51,201.92,4379.0,199.0011,199.2577,198.8531,199.2577,4379.0
2024-03-07 14:30:00,201.86,202.07,201.69,202.0,7485.0,199.1985,199.4057,199.0307,199.3366,7485.0
2024-03-07 15:00:00,201.99,202.22,201.91,202.16,12236.0,199.3268,199.5537,199.2478,199.4945,12236.0
2024-03-07 15:30:00,202.13,202.39,201.65,202.29,43542.0,199.4649,199.7215,198.9912,199.6228,43542.0
2024-03-08 09:30:00,202.17,204.43,202.17,204.43,8861.0,199.5044,201.7346,199.5044,201.7346,8861.0
2024-03-08 10:00:00,204.31,204.31,202.32,202.48,21562.0,201.6162,201.6162,199.6524,199.8103,21562.0
2024-03-08 10:30:00,202.53,202.85,201.7,202.63,7502.0,199.8596,200.1754,199.0406,199.9583,7502.0
2024-03-08 11:00:00,202.7,203.25,202.28,202.89,14987.0,200.0274,200.5702,199.6129,200.2149,14987.0
2024-03-08 11:30:00,202.85,203.19,202.36,202.77,18099.0,200.1754,200.5109,199.6919,200.0965,18099.0
2024-03-08 12:00:00,202.77,203.07,202.2,202.4,11694.0,200.0965,200.3925,199.534,199.7314,11694.0
2024-03-08 12:30:00,202.12,202.55,201.65,201.96,21089.0,199.4551,199.8794,198.9912,199.2972,21089.0
2024-03-08 13:00:00,201.82,202.03,201.58,202.03,2569.0,199.159,199.3662,198.9222,199.3662,2569.0
2024-03-08 13:30:00,201.84,201.84,200.54,200.84,7276.0,199.1787,199.1787,197.8959,198.1919,7276.0
2024-03-08 14:00:00,201.05,201.87,201.05,201.67,7176.0,198.3992,199.2083,198.3992,199.011,7176.0
2024-03-08 14:30:00,201.83,202.03,201.4,201.67,6896.0,199.1689,199.3662,198.7445,199.011,6896.0
2024-03-08 15:00:00,201.68,201.77,200.71,200.71,15184.0,199.0209,199.1097,198.0636,198.0636,15184.0
2024-03-08 15:30:00,200.68,200.98,200.54,200.6,33971.0,198.034,198.3301,197.8959,197.9551,33971.0
2024-03-11 09:30:00,201.34,202.23,200.25,201.96,8738.0,198.6853,199.5636,197.6097,199.2972,8738.0
2024-03-11 10:00:00,201.73,202.98,201.53,202.19,14321.0,199.0702,200.3037,198.8728,199.5241,14321.0
2024-03-11 10:30:00,202.32,202.75,201.91,202.73,10755.0,199.6524,200.0767,199.2478,200.057,10755.0
2024-03-11 11:00:00,203.02,203.02,202.02,202.11,5356.0,200.3432,200.3432,199.3564,199.4452,5356.0
2024-03-11 11:30:00,201.82,201.82,201.36,201.74,1836.0,199.159,199.159,198.7051,199.0801,1836.0
2024-03-11 12:00:00,201.67,201.67,200.94,201.08,5318.0,199.011,199.011,198.2906,198.4288,5318.0
2024-03-11 12:30:00,201.01,201.04,200.63,200.89,4625.0,198.3597,198.3893,197.9847,198.2413,4625.0
2024-03-11 13:00:00,200.71,201.11,200.49,200.73,3500.0,198.0636,198.4584,197.8465,198.0834,3500.0
2024-03-11 13:30:00,200.72,201.36,200.72,201.31,5245.0,198.0735,198.7051,198.0735,198.6557,5245.0
2024-03-11 14:00:00,201.15,201.39,201.07,201.32,6834.0,198.4978,198.7347,198.4189,198.6656,6834.0
2024-03-11 14:30:00,201.25,201.54,201.16,201.25,9855.0,198.5965,198.8827,198.5077,198.5965,9855.0
2024-03-11 15:00:00,201.22,201.22,200.72,200.99,5750.0,198.5669,198.5669,198.0735,198.34,5750.0
2024-03-11 15:30:00,201.06,201.1,200.4,200.59,40115.0,198.409,198.4485,197.7577,197.9452,40115.0
2024-03-12 09:30:00,200.46,201.1,200.35,201.03,6204.0,197.8169,198.4485,197.7084,198.3794,6204.0
2024-03-12 10:00:00,200.94,200.94,200.32,200.36,6051.0,198.2906,198.2906,197.6788,197.7183,6051.0
2024-03-12 10:30:00,200.49,201.36,200.49,201.23,4690.0,197.8465,198.7051,197.8465,198.5768,4690.0
2024-03-12 11:00:00,201.15,201.55,200.98,201.16,3206.0,198.4978,198.8926,198.3301,198.5077,3206.0
2024-03-12 11:30:00,201.06,201.36,200.91,201.24,2547.0,198.409,198.7051,198.261,198.5867,2547.0
2024-03-12 12:00:00,201.18,201.61,201.18,201.61,1500.0,198.5274,198.9518,198.5274,198.9518,1500.0
2024-03-12 12:30:00,201.57,201.63,200.9,201.1,2032.0,198.9123,198.9715,198.2511,198.4485,2032.0
2024-03-12 13:00:00,201.15,201.92,200.89,201.72,4140.0,198.4978,199.2577,198.2413,199.0603,4140.0
2024-03-12 13:30:00,201.77,202.49,201.65,202.37,7727.0,199.1097,199.8202,198.9912,199.7018,7727.0
2024-03-12 14:00:00,202.37,202.52,201.46,201.7,5551.0,199.7018,199.8498,198.8038,199.0406,5551.0
2024-03-12 14:30:00,201.81,202.24,201.78,201.86,13604.0,199.1491,199.5735,199.1195,199.1985,13604.0
2024-03-12 15:00:00,202.02,202.14,201.54,202.11,10820.0,199.3564,199.4748,198.8827,199.4452,10820.0
2024-03-12 15:30:00,202.03,202.05,201.26,201.27,22793.0,199.3662,199.386,198.6064,198.6163,22793.0
2024-03-13 09:30:00,201.56,202.19,201.23,201.94,4742.0,198.9024,199.5241,198.5768,199.2774,4742.0
2024-03-13 10:00:00,202.22,202.39,201.23,201.23,10381.0,199.5537,199.7215,198.5768,198.5768,10381.0
2024-03-13 10:30:00,201.25,201.51,200.65,201.06,7523.0,198.5965,198.8531,198.0044,198.409,7523.0
2024-03-13 11:00:00,201.0,201.46,200.82,201.3,5194.0,198.3498,198.8038,198.1722,198.6459,5194.0
2024-03-13 11:30:00,201.13,201.51,201.01,201.41,5216.0,198.4781,198.8531,198.3597,198.7544,5216.0
2024-03-13 12:00:00,201.42,202.38,201.42,201.75,9625.0,198.7643,199.7116,198.7643,199.0899,9625.0
2024-03-13 12:30:00,201.72,201.77,201.2,201.27,3414.0,199.0603,199.1097,198.5472,198.6163,3414.0
2024-03-13 13:00:00,201.2,201.55,200.92,201.55,15159.0,198.5472,198.8926,198.2709,198.8926,15159.0
2024-03-13 13:30:00,201.61,202.0,201.24,201.93,14104.0,198.9518,199.3366,198.5867,199.2676,14104.0
2024-03-13 14:00:00,201.83,202.78,201.82,202.46,11799.0,199.1689,200.1063,199.159,199.7906,11799.0
2024-03-13 14:30:00,202.39,202.59,201.94,202.06,8468.0,199.7215,199.9189,199.2774,199.3958,8468.0
2024-03-13 15:00:00,202.06,202.08,200.55,200.55,7370.0,199.3958,199.4156,197.9058,197.9058,7370.0
2024-03-13 15:30:00,200.71,201.57,200.71,201.52,27158.0,198.0636,198.9123,198.0636,198.863,27158.0
2024-03-14 09:30:00,200.5,200.53,194.76,194.91,28491.0,197.8564,197.886,192.1921,192.3401,28491.0
2024-03-14 10:00:00,194.68,196.68,194.24,196.49,73484.0,192.1131,194.0868,191.6789,193.8993,73484.0
2024-03-14 10:30:00,196.74,197.57,195.49,196.09,28343.0,194.146,194.965,192.9125,193.5046,28343.0
2024-03-14 11:00:00,195.89,197.52,195.89,197.11,58298.0,193.3072,194.9157,193.3072,194.5111,58298.0
2024-03-14 11:30:00,197.34,197.75,196.98,197.38,8720.0,194.7381,195.1427,194.3828,194.7775,8720.0
2024-03-14 12:00:00,197.46,197.53,196.85,197.53,20018.0,194.8565,194.9256,194.2545,194.9256,20018.0
2024-03-14 12:30:00,197.25,197.49,197.08,197.08,17277.0,194.6493,194.8861,194.4815,194.4815,17277.0
2024-03-14 13:00:00,197.15,197.22,196.71,196.92,39256.0,194.5506,194.6197,194.1164,194.3236,39256.0
2024-03-14 13:30:00,196.73,197.24,196.71,197.21,18768.0,194.1361,194.6394,194.1164,194.6098,18768.0
2024-03-14 14:00:00,197.17,198.13,197.02,197.84,22505.0,194.5703,195.5177,194.4223,195.2315,22505.0
2024-03-14 14:30:00,197.86,198.64,197.85,198.31,12532.0,195.2512,196.0209,195.2414,195.6953,12532.0
2024-03-14 15:00:00,198.26,198.34,196.25,196.3,39400.0,195.6459,195.7249,193.6624,193.7118,39400.0
2024-03-14 15:30:00,196.28,198.41,196.0,198.22,59926.0,193.6921,195.794,193.4157,195.6065,59926.0
2024-03-15 09:30:00,197.18,198.62,196.46,197.4,84842.0,194.5802,196.0012,193.8697,194.7973,84842.0
2024-03-15 10:00:00,196.71,197.5,195.25,195.67,17903.0,194.1164,194.896,192.6756,193.0901,17903.0
2024-03-15 10:30:00,195.74,195.83,195.24,195.29,17412.0,193.1592,193.248,192.6658,192.7151,17412.0
2024-03-15 11:00:00,195.17,195.72,194.52,195.01,24990.0,192.5967,193.1394,191.9553,192.4388,24990.0
2024-03-15 11:30:00,195.2,195.43,194.81,195.02,12923.0,192.6263,192.8533,192.2414,192.4487,12923.0
2024-03-15 12:00:00,195.02,195.02,194.13,194.57,15229.0,192.4487,192.4487,191.5704,192.0046,15229.0
2024-03-15 12:30:00,194.65,195.04,194.45,194.5,53053.0,192.0835,192.4684,191.8862,191.9355,53053.0
2024-03-15 13:00:00,194.54,195.83,194.39,195.34,9154.0,191.975,193.248,191.827,192.7644,9154.0
2024-03-15 13:30:00,195.48,195.98,195.24,195.28,8089.0,192.9026,193.396,192.6658,192.7052,8089.0
2024-03-15 14:00:00,195.26,195.27,194.35,194.46,11642.0,192.6855,192.6954,191.7875,191.896,11642.0
2024-03-15 14:30:00,194.46,195.1,194.06,194.24,23014.0,191.896,192.5276,191.5013,191.6789,23014.0
2024-03-15 15:00:00,194.24,194.37,193.23,194.08,26519.0,191.6789,191.8072,190.6823,191.5211,26519.0
2024-03-15 15:30:00,194.1,194.89,193.44,193.81,58664.0,191.5408,192.3204,190.8895,191.2546,58664.0
2024-03-18 09:30:00,193.86,194.68,191.69,192.76,23634.0,191.304,192.1131,189.1626,190.2185,23634.0
2024-03-18 10:00:00,192.98,192.98,191.89,192.43,8943.0,190.4356,190.4356,189.3599,189.8928,8943.0
2024-03-18 10:30:00,192.31,193.43,192.08,192.91,23614.0,189.7744,190.8796,189.5474,190.3665,23614.0
2024-03-18 11:00:00,192.97,193.55,192.91,193.48,6194.0,190.4257,190.998,190.3665,190.929,6194.0
2024-03-18 11:30:00,193.5,193.5,193.0,193.28,12761.0,190.9487,190.9487,190.4553,190.7316,12761.0
2024-03-18 12:00:00,193.28,193.65,192.98,193.36,17330.0,190.7316,191.0967,190.4356,190.8106,17330.0
2024-03-18 12:30:00,193.47,193.53,192.54,192.6,20098.0,190.9191,190.9783,190.0014,190.0606,20098.0
2024-03-18 13:00:00,192.45,193.06,192.29,192.83,19476.0,189.9126,190.5145,189.7547,190.2875,19476.0
2024-03-18 13:30:00,192.72,192.74,192.15,192.55,29660.0,190.179,190.1987,189.6165,190.0112,29660.0
2024-03-18 14:00:00,192.55,193.17,192.54,192.96,22895.0,190.0112,190.6231,190.0014,190.4158,22895.0
2024-03-18 14:30:00,192.93,193.22,192.57,192.65,12953.0,190.3862,190.6724,190.031,190.1099,12953.0
2024-03-18 15:00:00,192.64,192.76,192.14,192.3,31156.0,190.1,190.2185,189.6066,189.7645,31156.0
2024-03-18 15:30:00,192.19,192.41,190.95,191.13,69975.0,189.656,189.8731,188.4323,188.61,69975.0
2024-03-19 09:30:00,191.75,192.04,190.95,191.84,31929.0,189.2218,189.508,188.4323,189.3106,31929.0
2024-03-19 10:00:00,191.82,191.99,190.97,191.62,9392.0,189.2909,189.4586,188.4521,189.0935,9392.0
2024-03-19 10:30:00,191.8,192.49,191.27,192.49,8160.0,189.2711,189.952,188.7481,189.952,8160.0
2024-03-19 11:00:00,192.37,192.92,192.35,192.89,7213.0,189.8336,190.3764,189.8139,190.3467,7213.0
2024-03-19 11:30:00,192.86,193.3,192.82,193.18,10061.0,190.3171,190.7513,190.2777,190.6329,10061.0
2024-03-19 12:00:00,193.11,193.48,192.97,193.47,15301.0,190.5638,190.929,190.4257,190.9191,15301.0
2024-03-19 12:30:00,193.47,194.36,193.23,194.07,18215.0,190.9191,191.7974,190.6823,191.5112,18215.0
2024-03-19 13:00:00,194.06,194.41,193.67,194.08,17922.0,191.5013,191.8467,191.1165,191.5211,17922.0
2024-03-19 13:30:00,194.09,194.22,193.81,194.13,10001.0,191.5309,191.6592,191.2546,191.5704,10001.0
2024-03-19 14:00:00,193.93,193.93,192.9,192.9,9719.0,191.373,191.373,190.3566,190.3566,9719.0
2024-03-19 14:30:00,192.89,192.89,191.4,191.43,41903.0,190.3467,190.3467,188.8764,188.906,41903.0
2024-03-19 15:00:00,191.46,191.73,190.83,191.23,33229.0,188.9356,189.202,188.3139,188.7086,33229.0
2024-03-19 15:30:00,191.24,191.67,190.69,190.76,106863.0,188.7185,189.1428,188.1758,188.2448,106863.0
2024-03-20 09:30:00,190.16,192.0,189.81,191.2,35795.0,187.6527,189.4685,187.3074,188.679,35795.0
2024-03-20 10:00:00,190.74,190.91,190.25,190.44,11433.0,188.2251,188.3929,187.7416,187.9291,11433.0
2024-03-20 10:30:00,190.42,191.02,189.88,190.82,30372.0,187.9093,188.5014,187.3764,188.304,30372.0
2024-03-20 11:00:00,190.73,191.5,190.52,191.12,38090.0,188.2152,188.9751,188.008,188.6001,38090.0
2024-03-20 11:30:00,191.12,191.89,191.05,191.8,13505.0,188.6001,189.3599,188.531,189.2711,13505.0
2024-03-20 12:00:00,191.8,191.8,190.82,191.39,22535.0,189.2711,189.2711,188.304,188.8665,22535.0
2024-03-20 12:30:00,191.39,191.94,191.28,191.94,18480.0,188.8665,189.4093,188.758,189.4093,18480.0
2024-03-20 13:00:00,191.94,192.47,191.69,191.86,48068.0,189.4093,189.9323,189.1626,189.3303,48068.0
2024-03-20 13:30:00,191.7,191.96,191.66,191.84,21171.0,189.1724,189.429,189.133,189.3106,21171.0
2024-03-20 14:00:00,191.95,193.14,191.89,192.74,38683.0,189.4191,190.5935,189.3599,190.1987,38683.0
2024-03-20 14:30:00,192.81,195.01,191.84,194.73,59200.0,190.2678,192.4388,189.3106,192.1625,59200.0
2024-03-20 15:00:00,194.71,195.58,194.61,194.8,53667.0,192.1428,193.0013,192.0441,192.2316,53667.0
2024-03-20 15:30:00,194.81,195.52,194.51,195.01,91180.0,192.2414,192.9421,191.9454,192.4388,91180.0
2024-03-21 09:30:00,195.74,197.77,195.16,197.51,49059.0,193.1592,195.1624,192.5868,194.9058,49059.0
2024-03-21 10:00:00,197.59,198.04,196.68,198.03,42540.0,194.9848,195.4288,194.0868,195.419,42540.0
2024-03-21 10:30:00,198.13,199.02,197.75,198.76,21964.0,195.5177,196.3959,195.1427,196.1394,21964.0
2024-03-21 11:00:00,198.72,198.93,198.28,198.31,14992.0,196.0999,196.3071,195.6657,195.6953,14992.0
2024-03-21 11:30:00,198.27,198.53,197.76,198.51,30211.0,195.6558,195.9124,195.1525,195.8926,30211.0
2024-03-21 12:00:00,198.58,199.09,198.4,198.82,37988.0,195.9617,196.465,195.7841,196.1986,37988.0
2024-03-21 12:30:00,198.98,199.29,198.88,199.16,10220.0,196.3565,196.6624,196.2578,196.5341,10220.0
2024-03-21 13:00:00,199.13,199.4,198.5,198.69,21690.0,196.5045,196.7709,195.8828,196.0703,21690.0
2024-03-21 13:30:00,198.61,199.19,198.56,199.1,20514.0,195.9913,196.5637,195.942,196.4749,20514.0
2024-03-21 14:00:00,199.1,199.65,199.04,199.46,13744.0,196.4749,197.0176,196.4157,196.8301,13744.0
2024-03-21 14:30:00,199.48,199.48,197.75,198.24,46705.0,196.8499,196.8499,195.1427,195.6262,46705.0
2024-03-21 15:00:00,198.25,198.36,197.76,197.81,19192.0,195.6361,195.7446,195.1525,195.2019,19192.0
2024-03-21 15:30:00,197.81,198.14,197.4,197.85,88137.0,195.2019,195.5275,194.7973,195.2414,88137.0
2024-03-22 09:30:00,198.45,198.45,196.0,196.0,13250.0,195.8334,195.8334,193.4157,193.4157,13250.0
2024-03-22 10:00:00,196.0,196.0,194.85,195.15,10086.0,193.4157,193.4157,192.2809,192.577,10086.0
2024-03-22 10:30:00,194.91,195.4,194.75,195.03,7978.0,192.3401,192.8237,192.1822,192.4585,7978.0
2024-03-22 11:00:00,195.16,195.51,195.1,195.36,11254.0,192.5868,192.9322,192.5276,192.7842,11254.0
2024-03-22 11:30:00,195.39,195.5,194.42,194.44,16457.0,192.8138,192.9223,191.8566,191.8763,16457.0
2024-03-22 12:00:00,194.51,194.83,194.25,194.4,7470.0,191.9454,192.2612,191.6888,191.8368,7470.0
2024-03-22 12:30:00,194.27,195.02,194.27,194.6,7547.0,191.7086,192.4487,191.7086,192.0342,7547.0
2024-03-22 13:00:00,194.55,194.77,194.36,194.53,7710.0,191.9849,192.202,191.7974,191.9651,7710.0
2024-03-22 13:30:00,194.57,195.09,194.23,194.82,18383.0,192.0046,192.5177,191.6691,192.2513,18383.0
2024-03-22 14:00:00,194.76,195.04,194.67,194.68,8964.0,192.1921,192.4684,192.1033,192.1131,8964.0
2024-03-22 14:30:00,194.73,194.75,194.2,194.56,11077.0,192.1625,192.1822,191.6395,191.9947,11077.0
2024-03-22 15:00:00,194.58,194.76,194.07,194.45,14904.0,192.0145,192.1921,191.5112,191.8862,14904.0
2024-03-22 15:30:00,194.4,195.04,194.07,194.77,57679.0,191.8368,192.4684,191.5112,192.202,57679.0
2024-03-25 09:30:00,194.33,194.61,193.04,193.06,8732.0,191.7678,192.0441,190.4948,190.5145,8732.0
2024-03-25 10:00:00,192.71,193.42,191.66,191.66,23290.0,190.1691,190.8698,189.133,189.133,23290.0
2024-03-25 10:30:00,191.61,192.23,191.0,192.12,17700.0,189.0836,189.6955,188.4817,189.5869,17700.0
2024-03-25 11:00:00,192.1,192.65,191.91,192.31,22694.0,189.5672,190.1099,189.3797,189.7744,22694.0
2024-03-25 11:30:00,192.3,192.66,192.18,192.51,17673.0,189.7645,190.1198,189.6461,189.9718,17673.0
2024-03-25 12:00:00,192.4,192.51,192.07,192.14,11533.0,189.8632,189.9718,189.5376,189.6066,11533.0
2024-03-25 12:30:00,192.11,192.18,191.7,192.11,15860.0,189.577,189.6461,189.1724,189.577,15860.0
2024-03-25 13:00:00,192.18,192.67,191.75,191.92,10069.0,189.6461,190.1296,189.2218,189.3895,10069.0
2024-03-25 13:30:00,191.9,192.28,191.88,192.21,8422.0,189.3698,189.7448,189.3501,189.6757,8422.0
2024-03-25 14:00:00,192.14,192.8,192.03,192.03,48297.0,189.6066,190.2579,189.4981,189.4981,48297.0
2024-03-25 14:30:00,192.02,192.53,191.98,192.3,20084.0,189.4882,189.9915,189.4487,189.7645,20084.0
2024-03-25 15:00:00,192.24,192.44,192.01,192.23,20151.0,189.7053,189.9027,189.4784,189.6955,20151.0
2024-03-25 15:30:00,192.18,192.72,191.95,191.99,87321.0,189.6461,190.179,189.4191,189.4586,87321.0
2024-03-26 09:30:00,193.09,193.84,192.09,193.39,9692.0,190.5441,191.2842,189.5573,190.8402,9692.0
2024-03-26 10:00:00,193.3,193.71,192.75,193.24,6541.0,190.7513,191.1559,190.2086,190.6921,6541.0
2024-03-26 10:30:00,193.4,193.41,192.92,193.27,4956.0,190.85,190.8599,190.3764,190.7217,4956.0
2024-03-26 11:00:00,193.1,193.2,192.77,192.84,6149.0,190.554,190.6527,190.2283,190.2974,6149.0
2024-03-26 11:30:00,192.84,193.01,192.68,192.9,16043.0,190.2974,190.4652,190.1395,190.3566,16043.0
2024-03-26 12:00:00,192.86,192.86,192.14,192.31,3840.0,190.3171,190.3171,189.6066,189.7744,3840.0
2024-03-26 12:30:00,192.39,193.07,192.35,192.91,9892.0,189.8533,190.5244,189.8139,190.3665,9892.0
2024-03-26 13:00:00,192.88,193.42,192.85,193.32,9147.0,190.3369,190.8698,190.3073,190.7711,9147.0
2024-03-26 13:30:00,193.37,193.61,193.14,193.4,13845.0,190.8204,191.0573,190.5935,190.85,13845.0
2024-03-26 14:00:00,193.5,194.19,193.46,193.9,32164.0,190.9487,191.6296,190.9092,191.3434,32164.0
2024-03-26 14:30:00,193.94,194.49,193.92,194.49,8899.0,191.3829,191.9257,191.3632,191.9257,8899.0
2024-03-26 15:00:00,194.2,194.76,194.2,194.75,20250.0,191.6395,192.1921,191.6395,192.1822,20250.0
2024-03-26 15:30:00,194.76,194.76,193.65,193.84,111692.0,192.1921,192.1921,191.0967,191.2842,111692.0
2024-03-27 09:30:00,194.77,195.45,194.27,195.28,14779.0,192.202,192.873,191.7086,192.7052,14779.0
2024-03-27 10:00:00,194.94,196.36,194.93,196.16,34675.0,192.3697,193.771,192.3599,193.5736,34675.0
2024-03-27 10:30:00,196.33,196.36,194.82,195.24,10433.0,193.7414,193.771,192.2513,192.6658,10433.0
2024-03-27 11:00:00,195.14,195.82,195.13,195.58,7097.0,192.5671,193.2381,192.5572,193.0013,7097.0
2024-03-27 11:30:00,195.66,195.75,195.24,195.38,8430.0,193.0802,193.169,192.6658,192.8039,8430.0
2024-03-27 12:00:00,195.49,195.78,195.36,195.73,7150.0,192.9125,193.1986,192.7842,193.1493,7150.0
2024-03-27 12:30:00,195.78,195.79,195.3,195.45,3720.0,193.1986,193.2085,192.725,192.873,3720.0
2024-03-27 13:00:00,195.52,195.52,195.19,195.2,1327.0,192.9421,192.9421,192.6164,192.6263,1327.0
2024-03-27 13:30:00,195.27,195.47,195.19,195.36,4113.0,192.6954,192.8927,192.6164,192.7842,4113.0
2024-03-27 14:00:00,195.42,195.92,195.35,195.87,3566.0,192.8434,193.3368,192.7743,193.2875,3566.0
2024-03-27 14:30:00,195.85,195.85,195.45,195.78,5741.0,193.2677,193.2677,192.873,193.1986,5741.0
2024-03-27 15:00:00,195.85,196.05,195.63,196.05,8169.0,193.2677,193.4651,193.0506,193.4651,8169.0
2024-03-27 15:30:00,195.98,196.75,195.15,195.2,142444.0,193.396,194.1559,192.577,192.6263,142444.0
2024-03-28 09:30:00,196.7,197.16,195.59,197.0,43277.0,194.1065,194.5604,193.0111,194.4026,43277.0
2024-03-28 10:00:00,196.95,197.32,195.83,196.13,7472.0,194.3532,194.7183,193.248,193.544,7472.0
2024-03-28 10:30:00,196.12,197.02,196.08,197.02,17224.0,193.5342,194.4223,193.4947,194.4223,17224.0
2024-03-28 11:00:00,197.1,199.56,197.1,199.3,17790.0,194.5012,196.9288,194.5012,196.6722,17790.0
2024-03-28 11:30:00,199.45,199.65,198.91,199.65,6504.0,196.8203,197.0176,196.2874,197.0176,6504.0
2024-03-28 12:00:00,199.58,199.58,198.77,198.91,13191.0,196.9485,196.9485,196.1492,196.2874,13191.0
2024-03-28 12:30:00,198.96,198.99,198.29,198.52,9062.0,196.3367,196.3663,195.6755,195.9025,9062.0
2024-03-28 13:00:00,198.4,198.78,198.23,198.47,13435.0,195.7841,196.1591,195.6163,195.8532,13435.0
2024-03-28 13:30:00,198.46,198.85,198.36,198.69,16770.0,195.8433,196.2282,195.7446,196.0703,16770.0
2024-03-28 14:00:00,198.62,199.26,198.4,198.69,9656.0,196.0012,196.6328,195.7841,196.0703,9656.0
2024-03-28 14:30:00,198.71,199.34,198.37,199.14,9172.0,196.09,196.7117,195.7545,196.5143,9172.0
2024-03-28 15:00:00,199.14,199.55,198.87,199.52,15328.0,196.5143,196.9189,196.2479,196.8893,15328.0
2024-03-28 15:30:00,199.61,199.88,199.04,199.13,56698.0,196.9781,197.2446,196.4157,196.5045,56698.0
2024-04-01 09:30:00,197.08,198.94,195.85,197.19,90068.0,194.4815,196.317,193.2677,194.5901,90068.0
2024-04-01 10:00:00,197.08,197.34,195.25,196.22,31984.0,194.4815,194.7381,192.6756,193.6328,31984.0
2024-04-01 10:30:00,195.99,196.83,195.76,196.45,11994.0,193.4059,194.2348,193.1789,193.8598,11994.0
2024-04-01 11:00:00,196.59,197.13,196.59,197.0,9854.0,193.998,194.5308,193.998,194.4026,9854.0
2024-04-01 11:30:00,197.11,197.58,196.88,197.0,21432.0,194.5111,194.9749,194.2841,194.4026,21432.0
2024-04-01 12:00:00,196.88,197.28,196.54,197.17,14434.0,194.2841,194.6789,193.9486,194.5703,14434.0
2024-04-01 12:30:00,197.18,197.66,196.84,196.87,10458.0,194.5802,195.0539,194.2447,194.2743,10458.0
2024-04-01 13:00:00,196.7,196.83,195.7,195.7,17214.0,194.1065,194.2348,193.1197,193.1197,17214.0
2024-04-01 13:30:00,195.75,195.88,194.94,195.28,19262.0,193.169,193.2973,192.3697,192.7052,19262.0
2024-04-01 14:00:00,195.2,195.5,195.02,195.5,5724.0,192.6263,192.9223,192.4487,192.9223,5724.0
2024-04-01 14:30:00,195.53,195.54,194.72,194.94,14835.0,192.9519,192.9618,192.1526,192.3697,14835.0
2024-04-01 15:00:00,194.85,195.63,194.72,195.25,18724.0,192.2809,193.0506,192.1526,192.6756,18724.0
2024-04-01 15:30:00,195.18,196.55,195.16,196.45,58215.0,192.6066,193.9585,192.5868,193.8598,58215.0
2024-04-02 09:30:00,195.69,195.69,194.79,195.37,7912.0,193.1098,193.1098,192.2217,192.7941,7912.0
2024-04-02 10:00:00,195.4,196.01,195.08,195.21,5277.0,192.8237,193.4256,192.5079,192.6362,5277.0
2024-04-02 10:30:00,195.16,195.35,194.55,194.58,8350.0,192.5868,192.7743,191.9849,192.0145,8350.0
2024-04-02 11:00:00,194.55,195.0,194.5,194.6,12839.0,191.9849,192.4289,191.9355,192.0342,12839.0
2024-04-02 11:30:00,194.57,194.81,193.92,194.3,10264.0,192.0046,192.2414,191.3632,191.7382,10264.0
2024-04-02 12:00:00,194.27,194.49,193.99,194.44,31667.0,191.7086,191.9257,191.4322,191.8763,31667.0
2024-04-02 12:30:00,194.4,194.54,194.24,194.5,12007.0,191.8368,191.975,191.6789,191.9355,12007.0
2024-04-02 13:00:00,194.47,194.55,193.8,193.81,7672.0,191.9059,191.9849,191.2448,191.2546,7672.0
2024-04-02 13:30:00,193.87,194.52,193.49,194.45,19578.0,191.3138,191.9553,190.9388,191.8862,19578.0
2024-04-02 14:00:00,194.47,194.71,194.29,194.44,24672.0,191.9059,192.1428,191.7283,191.8763,24672.0
2024-04-02 14:30:00,194.45,194.67,194.13,194.3,20986.0,191.8862,192.1033,191.5704,191.7382,20986.0
2024-04-02 15:00:00,194.25,194.57,194.15,194.57,10914.0,191.6888,192.0046,191.5901,192.0046,10914.0
2024-04-02 15:30:00,194.5,195.07,194.5,195.06,41982.0,191.9355,192.498,191.9355,192.4881,41982.0
2024-04-03 09:30:00,194.76,197.55,193.8,196.67,26426.0,192.1921,194.9453,191.2448,194.0769,26426.0
2024-04-03 10:00:00,196.92,197.3,196.0,196.66,30024.0,194.3236,194.6986,193.4157,194.067,30024.0
2024-04-03 10:30:00,196.46,197.34,196.27,197.15,24426.0,193.8697,194.7381,193.6822,194.5506,24426.0
2024-04-03 11:00:00,197.22,197.42,196.72,196.92,21443.0,194.6197,194.817,194.1263,194.3236,21443.0
2024-04-03 11:30:00,196.98,197.85,196.98,197.5,16684.0,194.3828,195.2414,194.3828,194.896,16684.0
2024-04-03 12:00:00,197.45,197.64,197.09,197.52,13488.0,194.8466,195.0341,194.4914,194.9157,13488.0
2024-04-03 12:30:00,197.48,197.77,197.37,197.7,9289.0,194.8762,195.1624,194.7677,195.0933,9289.0
2024-04-03 13:00:00,197.7,197.7,197.17,197.27,11802.0,195.0933,195.0933,194.5703,194.669,11802.0
2024-04-03 13:30:00,197.27,197.32,196.66,197.09,7641.0,194.669,194.7183,194.067,194.4914,7641.0
2024-04-03 14:00:00,197.12,197.24,196.92,197.04,10064.0,194.521,194.6394,194.3236,194.442,10064.0
2024-04-03 14:30:00,196.97,197.18,196.1,196.15,26886.0,194.373,194.5802,193.5144,193.5638,26886.0
2024-04-03 15:00:00,196.17,196.72,195.96,196.43,32993.0,193.5835,194.1263,193.3763,193.8401,32993.0
2024-04-03 15:30:00,196.4,197.3,196.28,197.24,100373.0,193.8105,194.6986,193.6921,194.6394,100373.0
2024-04-04 09:30:00,197.52,199.04,196.35,196.68,86812.0,194.9157,196.4157,193.7611,194.0868,86812.0
2024-04-04 10:00:00,196.83,198.65,196.49,198.65,33643.0,194.2348,196.0308,193.8993,196.0308,33643.0
2024-04-04 10:30:00,198.45,199.12,198.15,198.84,17235.0,195.8334,196.4946,195.5374,196.2183,17235.0
2024-04-04 11:00:00,198.84,198.84,198.47,198.67,20381.0,196.2183,196.2183,195.8532,196.0505,20381.0
2024-04-04 11:30:00,198.72,198.92,198.54,198.63,12486.0,196.0999,196.2972,195.9223,196.0111,12486.0
2024-04-04 12:00:00,198.67,198.67,197.75,197.87,14886.0,196.0505,196.0505,195.1427,195.2611,14886.0
2024-04-04 12:30:00,197.83,197.88,197.32,197.7,24969.0,195.2216,195.271,194.7183,195.0933,24969.0
2024-04-04 13:00:00,197.64,197.78,197.44,197.7,9924.0,195.0341,195.1723,194.8368,195.0933,9924.0
2024-04-04 13:30:00,197.67,197.71,196.78,196.81,64780.0,195.0637,195.1032,194.1855,194.2151,64780.0
2024-04-04 14:00:00,196.81,196.86,196.16,196.4,125187.0,194.2151,194.2644,193.5736,193.8105,125187.0
2024-04-04 14:30:00,196.4,196.72,195.42,195.56,130063.0,193.8105,194.1263,192.8434,192.9815,130063.0
2024-04-04 15:00:00,195.3,195.4,194.23,194.24,16742.0,192.725,192.8237,191.6691,191.6789,16742.0
2024-04-04 15:30:00,194.18,195.04,193.78,194.57,69529.0,191.6197,192.4684,191.225,192.0046,69529.0
2024-04-05 09:30:00,194.52,195.69,194.04,194.54,28222.0,191.9553,193.1098,191.4816,191.975,28222.0
2024-04-05 10:00:00,194.57,195.17,194.09,194.34,6609.0,192.0046,192.5967,191.5309,191.7776,6609.0
2024-04-05 10:30:00,194.67,195.58,194.62,195.56,7706.0,192.1033,193.0013,192.0539,192.9815,7706.0
2024-04-05 11:00:00,195.47,195.59,194.98,195.55,6284.0,192.8927,193.0111,192.4092,192.9717,6284.0
2024-04-05 11:30:00,195.55,196.14,195.12,196.14,7295.0,192.9717,193.5539,192.5473,193.5539,7295.0
2024-04-05 12:00:00,196.14,196.14,195.82,195.96,5792.0,193.5539,193.5539,193.2381,193.3763,5792.0
2024-04-05 12:30:00,196.04,196.25,195.86,196.22,6005.0,193.4552,193.6624,193.2776,193.6328,6005.0
2024-04-05 13:00:00,196.12,196.15,195.37,195.71,5572.0,193.5342,193.5638,192.7941,193.1296,5572.0
2024-04-05 13:30:00,195.56,196.03,194.72,194.72,6370.0,192.9815,193.4453,192.1526,192.1526,6370.0
2024-04-05 14:00:00,194.57,195.3,194.52,195.01,10501.0,192.0046,192.725,191.9553,192.4388,10501.0
2024-04-05 14:30:00,195.08,195.08,194.51,194.8,8466.0,192.5079,192.5079,191.9454,192.2316,8466.0
2024-04-05 15:00:00,194.9,195.05,194.56,194.84,14055.0,192.3302,192.4783,191.9947,192.271,14055.0
2024-04-05 15:30:00,194.84,195.61,194.82,195.3,37657.0,192.271,193.0309,192.2513,192.725,37657.0
2024-04-08 09:30:00,196.21,197.53,195.65,197.23,20097.0,193.623,194.9256,193.0704,194.6295,20097.0
2024-04-08 10:00:00,197.06,197.07,196.02,196.26,30674.0,194.4618,194.4716,193.4355,193.6723,30674.0
2024-04-08 10:30:00,196.07,197.16,196.06,197.16,13230.0,193.4848,194.5604,193.475,194.5604,13230.0
2024-04-08 11:00:00,197.08,197.18,196.44,196.65,15596.0,194.4815,194.5802,193.8499,194.0572,15596.0
2024-04-08 11:30:00,196.68,196.7,196.33,196.44,12048.0,194.0868,194.1065,193.7414,193.8499,12048.0
2024-04-08 12:00:00,196.33,196.63,196.13,196.59,9436.0,193.7414,194.0374,193.544,193.998,9436.0
2024-04-08 12:30:00,196.54,197.12,196.54,196.9,15400.0,193.9486,194.521,193.9486,194.3039,15400.0
2024-04-08 13:00:00,196.89,197.29,196.8,197.29,11110.0,194.294,194.6887,194.2052,194.6887,11110.0
2024-04-08 13:30:00,197.39,197.92,197.19,197.47,29082.0,194.7874,195.3104,194.5901,194.8664,29082.0
2024-04-08 14:00:00,197.47,197.52,197.19,197.22,4100.0,194.8664,194.9157,194.5901,194.6197,4100.0
2024-04-08 14:30:00,197.16,197.16,196.34,196.77,21674.0,194.5604,194.5604,193.7513,194.1756,21674.0
2024-04-08 15:00:00,196.57,196.57,195.91,195.95,11401.0,193.9782,193.9782,193.3269,193.3664,11401.0
2024-04-08 15:30:00,195.92,196.25,194.7,194.82,73358.0,193.3368,193.6624,192.1329,192.2513,73358.0
2024-04-09 09:30:00,195.07,195.56,194.47,194.81,10970.0,192.498,192.9815,191.9059,192.2414,10970.0
2024-04-09 10:00:00,194.81,194.95,194.03,194.48,14128.0,192.2414,192.3796,191.4717,191.9158,14128.0
2024-04-09 10:30:00,194.42,194.52,192.49,193.2,39696.0,191.8566,191.9553,189.952,190.6527,39696.0
2024-04-09 11:00:00,193.36,194.5,193.28,194.1,27594.0,190.8106,191.9355,190.7316,191.5408,27594.0
2024-04-09 11:30:00,194.1,194.66,193.67,194.66,28431.0,191.5408,192.0934,191.1165,192.0934,28431.0
2024-04-09 12:00:00,194.53,194.76,194.48,194.59,10501.0,191.9651,192.1921,191.9158,192.0243,10501.0
2024-04-09 12:30:00,194.54,194.84,194.29,194.39,13351.0,191.975,192.271,191.7283,191.827,13351.0
2024-04-09 13:00:00,194.21,194.61,194.04,194.04,14851.0,191.6493,192.0441,191.4816,191.4816,14851.0
2024-04-09 13:30:00,193.99,194.5,193.94,194.37,13465.0,191.4322,191.9355,191.3829,191.8072,13465.0
2024-04-09 14:00:00,194.28,194.52,194.03,194.49,15082.0,191.7184,191.9553,191.4717,191.9257,15082.0
2024-04-09 14:30:00,194.4,194.42,194.02,194.24,18308.0,191.8368,191.8566,191.4618,191.6789,18308.0
2024-04-09 15:00:00,194.05,195.21,193.63,195.21,26699.0,191.4915,192.6362,191.077,192.6362,26699.0
2024-04-09 15:30:00,195.13,195.41,194.07,194.52,77478.0,192.5572,192.8335,191.5112,191.9553,77478.0
2024-04-10 09:30:00,190.44,191.51,188.47,188.8,48128.0,187.9291,188.9849,185.985,186.3107,48128.0
2024-04-10 10:00:00,188.7,190.18,188.57,188.61,55489.0,186.212,187.6725,186.0837,186.1232,55489.0
2024-04-10 10:30:00,188.68,190.05,188.6,189.08,69271.0,186.1923,187.5442,186.1133,186.587,69271.0
2024-04-10 11:00:00,189.1,189.72,188.76,189.63,12070.0,186.6067,187.2185,186.2712,187.1297,12070.0
2024-04-10 11:30:00,189.77,189.89,188.99,189.0,11524.0,187.2679,187.3863,186.4982,186.508,11524.0
2024-04-10 12:00:00,189.0,189.38,188.77,189.05,12227.0,186.508,186.883,186.2811,186.5574,12227.0
2024-04-10 12:30:00,189.05,189.82,188.84,189.81,22105.0,186.5574,187.3172,186.3501,187.3074,22105.0
2024-04-10 13:00:00,189.92,190.01,188.64,188.86,32400.0,187.4159,187.5047,186.1528,186.3699,32400.0
2024-04-10 13:30:00,188.72,189.07,188.11,188.68,8088.0,186.2317,186.5771,185.6298,186.1923,8088.0
2024-04-10 14:00:00,188.65,188.9,187.4,187.59,11012.0,186.1627,186.4094,184.9291,185.1166,11012.0
2024-04-10 14:30:00,187.62,188.25,187.61,187.78,20210.0,185.1462,185.7679,185.1364,185.3041,20210.0
2024-04-10 15:00:00,187.7,188.84,187.69,188.37,39963.0,185.2252,186.3501,185.2153,185.8863,39963.0
2024-04-10 15:30:00,188.29,188.75,187.97,188.28,106002.0,185.8074,186.2613,185.4916,185.7975,106002.0
2024-04-11 09:30:00,188.13,189.07,188.05,188.84,11503.0,185.6495,186.5771,185.5706,186.3501,11503.0
2024-04-11 10:00:00,188.98,189.06,187.94,188.88,28520.0,186.4883,186.5672,185.462,186.3896,28520.0
2024-04-11 10:30:00,188.88,189.19,188.58,188.77,16759.0,186.3896,186.6955,186.0936,186.2811,16759.0
2024-04-11 11:00:00,188.65,188.98,188.51,188.65,15878.0,186.1627,186.4883,186.0245,186.1627,15878.0
2024-04-11 11:30:00,188.43,189.24,188.13,189.2,9384.0,185.9456,186.7449,185.6495,186.7054,9384.0
2024-04-11 12:00:00,189.09,189.52,189.08,189.36,11295.0,186.5969,187.0212,186.587,186.8633,11295.0
2024-04-11 12:30:00,189.21,189.46,188.96,189.29,5139.0,186.7153,186.962,186.4686,186.7942,5139.0
2024-04-11 13:00:00,189.21,190.2,189.18,190.06,8478.0,186.7153,187.6922,186.6857,187.5541,8478.0
2024-04-11 13:30:00,189.99,190.01,189.41,189.66,6705.0,187.485,187.5047,186.9126,187.1593,6705.0
2024-04-11 14:00:00,189.58,189.97,189.37,189.87,9964.0,187.0804,187.4652,186.8732,187.3666,9964.0
2024-04-11 14:30:00,189.98,190.33,189.87,190.07,11792.0,187.4751,187.8205,187.3666,187.5639,11792.0
2024-04-11 15:00:00,190.01,190.05,189.39,189.91,18499.0,187.5047,187.5442,186.8929,187.406,18499.0
2024-04-11 15:30:00,189.91,189.93,189.06,189.21,52088.0,187.406,187.4258,186.5672,186.7153,52088.0
2024-04-12 09:30:00,186.88,187.29,185.88,185.98,28123.0,184.416,184.8206,183.4292,183.5279,28123.0
2024-04-12 10:00:00,185.98,186.05,185.2,185.32,50042.0,183.5279,183.5969,182.7581,182.8766,50042.0
2024-04-12 10:30:00,185.32,185.95,184.8,185.58,22370.0,182.8766,183.4983,182.3634,183.1331,22370.0
2024-04-12 11:00:00,185.57,185.57,185.09,185.51,17307.0,183.1233,183.1233,182.6496,183.0641,17307.0
2024-04-12 11:30:00,185.52,185.72,185.12,185.49,8507.0,183.0739,183.2713,182.6792,183.0443,8507.0
2024-04-12 12:00:00,185.42,185.75,185.38,185.57,10063.0,182.9752,183.3009,182.9358,183.1233,10063.0
2024-04-12 12:30:00,185.45,185.46,184.43,184.44,29221.0,183.0048,183.0147,181.9983,182.0082,29221.0
2024-04-12 13:00:00,184.39,184.75,184.12,184.14,17305.0,181.9588,182.3141,181.6924,181.7121,17305.0
2024-04-12 13:30:00,184.14,185.25,184.07,184.75,10858.0,181.7121,182.8075,181.643,182.3141,10858.0
2024-04-12 14:00:00,184.75,185.07,184.46,184.55,34948.0,182.3141,182.6299,182.0279,182.1167,34948.0
2024-04-12 14:30:00,184.71,185.28,184.3,185.13,35277.0,182.2746,182.8371,181.87,182.6891,35277.0
2024-04-12 15:00:00,185.08,185.51,184.67,185.15,33158.0,182.6397,183.0641,182.2351,182.7088,33158.0
2024-04-12 15:30:00,185.21,185.6,184.8,185.58,75292.0,182.768,183.1529,182.3634,183.1331,75292.0
2024-04-15 09:30:00,186.86,187.69,185.31,185.92,44064.0,184.3963,185.2153,182.8667,183.4686,44064.0
2024-04-15 10:00:00,185.73,186.01,185.04,185.56,21901.0,183.2812,183.5575,182.6003,183.1134,21901.0
2024-04-15 10:30:00,185.43,185.95,185.12,185.3,19830.0,182.9851,183.4983,182.6792,182.8568,19830.0
2024-04-15 11:00:00,185.17,186.82,185.09,186.71,20114.0,182.7285,184.3568,182.6496,184.2482,20114.0
2024-04-15 11:30:00,186.7,187.64,186.7,187.64,14516.0,184.2384,185.166,184.2384,185.166,14516.0
2024-04-15 12:00:00,187.48,187.48,186.31,186.45,20721.0,185.0081,185.0081,183.8535,183.9917,20721.0
2024-04-15 12:30:00,186.37,186.38,185.84,185.84,18865.0,183.9127,183.9226,183.3897,183.3897,18865.0
2024-04-15 13:00:00,185.83,185.97,185.0,185.0,20521.0,183.3798,183.518,182.5608,182.5608,20521.0
2024-04-15 13:30:00,184.92,185.42,184.63,185.36,18517.0,182.4818,182.9752,182.1957,182.916,18517.0
2024-04-15 14:00:00,185.33,185.56,184.93,185.21,16011.0,182.8864,183.1134,182.4917,182.768,16011.0
2024-04-15 14:30:00,185.1,185.5,184.69,184.8,19365.0,182.6595,183.0542,182.2549,182.3634,19365.0
2024-04-15 15:00:00,184.68,184.82,184.22,184.39,14974.0,182.245,182.3832,181.7911,181.9588,14974.0
2024-04-15 15:30:00,184.44,185.37,184.32,185.22,118312.0,182.0082,182.9259,181.8897,182.7779,118312.0
2024-04-16 09:30:00,185.25,186.14,184.52,185.31,46255.0,182.8075,183.6857,182.0871,182.8667,46255.0
2024-04-16 10:00:00,185.41,185.52,184.14,184.31,35383.0,182.9654,183.0739,181.7121,181.8799,35383.0
2024-04-16 10:30:00,184.37,185.24,184.32,184.83,23830.0,181.9391,182.7976,181.8897,182.393,23830.0
2024-04-16 11:00:00,184.81,184.81,183.93,184.73,19042.0,182.3733,182.3733,181.5049,182.2943,19042.0
2024-04-16 11:30:00,184.85,184.96,184.18,184.56,59467.0,182.4128,182.5213,181.7516,182.1266,59467.0
2024-04-16 12:00:00,184.55,184.59,184.22,184.47,21867.0,182.1167,182.1562,181.7911,182.0378,21867.0
2024-04-16 12:30:00,184.42,184.5,184.08,184.29,24338.0,181.9884,182.0674,181.6529,181.8601,24338.0
2024-04-16 13:00:00,184.3,184.91,183.89,184.57,53455.0,181.87,182.472,181.4654,182.1364,53455.0
2024-04-16 13:30:00,184.4,184.4,183.22,183.62,33707.0,181.9687,181.9687,180.8042,181.199,33707.0
2024-04-16 14:00:00,183.59,185.11,183.4,183.47,46849.0,181.1694,182.6693,180.9819,181.051,46849.0
2024-04-16 14:30:00,183.52,184.94,183.47,184.53,52279.0,181.1003,182.5016,181.051,182.097,52279.0
2024-04-16 15:00:00,184.5,184.79,184.16,184.22,81911.0,182.0674,182.3535,181.7319,181.7911,81911.0
2024-04-16 15:30:00,184.16,184.16,182.81,182.81,258065.0,181.7319,181.7319,180.3997,180.3997,258065.0
2024-04-17 09:30:00,167.0,172.67,160.07,170.43,579506.0,164.7981,170.3933,157.9595,168.1829,579506.0
2024-04-17 10:00:00,170.53,170.88,167.0,167.97,213122.0,168.2816,168.627,164.7981,165.7553,213122.0
2024-04-17 10:30:00,167.97,168.13,165.01,166.25,101027.0,165.7553,165.9132,162.8343,164.058,101027.0
2024-04-17 11:00:00,166.19,168.42,165.55,168.13,98476.0,163.9988,166.1994,163.3672,165.9132,98476.0
2024-04-17 11:30:00,167.99,169.15,166.92,168.86,153259.0,165.7751,166.9198,164.7192,166.6336,153259.0
2024-04-17 12:00:00,168.84,169.98,168.26,169.98,127788.0,166.6138,167.7388,166.0415,167.7388,127788.0
2024-04-17 12:30:00,170.0,170.16,167.75,168.0,74003.0,167.7586,167.9164,165.5382,165.7849,74003.0
2024-04-17 13:00:00,168.01,169.01,167.93,168.11,47385.0,165.7948,166.7816,165.7158,165.8935,47385.0
2024-04-17 13:30:00,168.11,168.58,167.45,167.51,58487.0,165.8935,166.3573,165.2422,165.3014,58487.0
2024-04-17 14:00:00,167.5,167.51,166.0,167.1,108694.0,165.2915,165.3014,163.8113,164.8968,108694.0
2024-04-17 14:30:00,167.13,168.21,166.41,166.47,134770.0,164.9264,165.9922,164.2159,164.2751,134770.0
2024-04-17 15:00:00,166.53,168.51,166.4,168.2,112312.0,164.3343,166.2882,164.206,165.9823,112312.0
2024-04-17 15:30:00,168.22,168.92,167.54,168.14,413838.0,166.002,166.6928,165.331,165.9231,413838.0
2024-04-18 09:30:00,169.85,169.85,166.66,168.13,50832.0,167.6105,167.6105,164.4626,165.9132,50832.0
2024-04-18 10:00:00,168.31,168.93,167.98,168.68,63490.0,166.0908,166.7027,165.7652,166.456,63490.0
2024-04-18 10:30:00,168.66,168.84,168.24,168.52,57795.0,166.4362,166.6138,166.0218,166.2981,57795.0
2024-04-18 11:00:00,168.53,169.13,168.25,168.58,52766.0,166.3079,166.9,166.0316,166.3573,52766.0
2024-04-18 11:30:00,168.52,169.18,168.51,169.18,37361.0,166.2981,166.9494,166.2882,166.9494,37361.0
2024-04-18 12:00:00,169.17,169.17,167.87,167.93,30215.0,166.9395,166.9395,165.6566,165.7158,30215.0
2024-04-18 12:30:00,167.93,168.02,167.17,167.5,41242.0,165.7158,165.8047,164.9659,165.2915,41242.0
2024-04-18 13:00:00,167.53,167.7,166.25,166.75,35966.0,165.3211,165.4889,164.058,164.5514,35966.0
2024-04-18 13:30:00,166.75,167.49,166.68,166.99,60586.0,164.5514,165.2816,164.4823,164.7882,60586.0
2024-04-18 14:00:00,166.95,166.96,165.32,165.83,122780.0,164.7488,164.7586,163.1403,163.6435,122780.0
2024-04-18 14:30:00,165.77,166.49,165.51,165.91,57191.0,163.5843,164.2948,163.3278,163.7225,57191.0
2024-04-18 15:00:00,165.91,166.26,165.02,165.07,72574.0,163.7225,164.0679,162.8442,162.8936,72574.0
2024-04-18 15:30:00,165.08,165.34,163.61,164.2,328989.0,162.9034,163.16,161.4528,162.035,328989.0
2024-04-19 09:30:00,166.45,169.58,165.63,169.57,137197.0,164.2554,167.3441,163.4462,167.3342,137197.0
2024-04-19 10:00:00,169.56,170.08,168.22,168.73,84778.0,167.3244,167.8375,166.002,166.5053,84778.0
2024-04-19 10:30:00,168.74,169.03,166.87,167.38,82690.0,166.5152,166.8013,164.6698,165.1731,82690.0
2024-04-19 11:00:00,167.38,168.4,167.17,168.28,55986.0,165.1731,166.1796,164.9659,166.0612,55986.0
2024-04-19 11:30:00,168.26,168.57,167.52,168.38,43350.0,166.0415,166.3474,165.3113,166.1599,43350.0
2024-04-19 12:00:00,168.35,168.47,167.51,167.63,24409.0,166.1303,166.2487,165.3014,165.4198,24409.0
2024-04-19 12:30:00,167.63,169.02,167.63,168.68,30464.0,165.4198,166.7915,165.4198,166.456,30464.0
2024-04-19 13:00:00,168.74,169.18,168.73,168.96,19183.0,166.5152,166.9494,166.5053,166.7323,19183.0
2024-04-19 13:30:00,168.86,168.99,168.23,168.44,55942.0,166.6336,166.7619,166.0119,166.2191,55942.0
2024-04-19 14:00:00,168.15,168.5,167.88,167.89,28431.0,165.9329,166.2783,165.6665,165.6764,28431.0
2024-04-19 14:30:00,167.89,168.09,167.13,167.63,36947.0,165.6764,165.8737,164.9264,165.4198,36947.0
2024-04-19 15:00:00,167.47,167.87,166.98,167.19,44210.0,165.2619,165.6566,164.7784,164.9856,44210.0
2024-04-19 15:30:00,167.13,167.9,166.9,167.32,131886.0,164.9264,165.6862,164.6994,165.1139,131886.0
2024-04-22 09:30:00,167.91,168.42,165.48,167.37,30608.0,165.6961,166.1994,163.2981,165.1632,30608.0
2024-04-22 10:00:00,167.4,168.35,167.23,168.05,51120.0,165.1928,166.1303,165.0251,165.8343,51120.0
2024-04-22 10:30:00,168.15,168.5,167.38,167.9,40680.0,165.9329,166.2783,165.1731,165.6862,40680.0
2024-04-22 11:00:00,167.81,167.94,167.19,167.36,41719.0,165.5974,165.7257,164.9856,165.1534,41719.0
2024-04-22 11:30:00,167.4,167.81,166.98,167.63,29152.0,165.1928,165.5974,164.7784,165.4198,29152.0
2024-04-22 12:00:00,167.73,168.04,167.53,167.7,21374.0,165.5185,165.8244,165.3211,165.4889,21374.0
2024-04-22 12:30:00,167.68,167.71,166.89,167.45,23965.0,165.4691,165.4987,164.6896,165.2422,23965.0
2024-04-22 13:00:00,167.44,167.58,167.0,167.58,39861.0,165.2323,165.3705,164.7981,165.3705,39861.0
2024-04-22 13:30:00,167.58,168.66,167.48,168.42,26689.0,165.3705,166.4362,165.2718,166.1994,26689.0
2024-04-22 14:00:00,168.42,168.82,168.22,168.22,31524.0,166.1994,166.5941,166.002,166.002,31524.0
2024-04-22 14:30:00,168.27,168.49,167.57,168.12,32842.0,166.0514,166.2685,165.3606,165.9033,32842.0
2024-04-22 15:00:00,168.09,168.17,167.56,167.76,34441.0,165.8737,165.9527,165.3507,165.5481,34441.0
2024-04-22 15:30:00,167.83,168.06,167.11,167.44,118200.0,165.6172,165.8441,164.9067,165.2323,118200.0
2024-04-23 09:30:00,168.12,168.35,167.02,167.99,37293.0,165.9033,166.1303,164.8178,165.7751,37293.0
2024-04-23 10:00:00,168.02,168.5,167.51,167.51,52313.0,165.8047,166.2783,165.3014,165.3014,52313.0
2024-04-23 10:30:00,167.87,168.02,166.82,167.84,76673.0,165.6566,165.8047,164.6205,165.627,76673.0
2024-04-23 11:00:00,167.76,167.84,166.91,167.55,57609.0,165.5481,165.627,164.7093,165.3409,57609.0
2024-04-23 11:30:00,167.5,167.58,166.65,166.71,15212.0,165.2915,165.3705,164.4527,164.5119,15212.0
2024-04-23 12:00:00,166.61,167.61,166.57,167.38,41466.0,164.4133,165.4001,164.3738,165.1731,41466.0
2024-04-23 12:30:00,167.44,167.57,167.12,167.33,30038.0,165.2323,165.3606,164.9165,165.1238,30038.0
2024-04-23 13:00:00,167.32,167.73,167.07,167.73,21517.0,165.1139,165.5185,164.8672,165.5185,21517.0
2024-04-23 13:30:00,167.79,168.51,167.55,168.45,26084.0,165.5777,166.2882,165.3409,166.229,26084.0
2024-04-23 14:00:00,168.5,168.79,168.16,168.41,22829.0,166.2783,166.5645,165.9428,166.1895,22829.0
2024-04-23 14:30:00,168.34,168.55,168.01,168.43,16132.0,166.1204,166.3277,165.7948,166.2093,16132.0
2024-04-23 15:00:00,168.37,168.64,168.12,168.2,18690.0,166.15,166.4165,165.9033,165.9823,18690.0
2024-04-23 15:30:00,168.17,168.37,167.39,167.52,91098.0,165.9527,166.15,165.183,165.3113,91098.0
2024-04-24 09:30:00,166.39,166.44,163.76,164.27,54598.0,164.1962,164.2455,161.6008,162.1041,54598.0
2024-04-24 10:00:00,164.24,164.66,162.48,162.83,46995.0,162.0745,162.489,160.3377,160.6831,46995.0
2024-04-24 10:30:00,162.86,164.29,162.55,164.04,50320.0,160.7127,162.1238,160.4068,161.8771,50320.0
2024-04-24 11:00:00,164.17,164.4,163.04,163.68,49300.0,162.0054,162.2324,160.8903,161.5219,49300.0
2024-04-24 11:30:00,163.68,164.03,162.77,163.22,18574.0,161.5219,161.8673,160.6239,161.0679,18574.0
2024-04-24 12:00:00,163.14,163.25,162.78,162.97,31418.0,160.989,161.0976,160.6337,160.8212,31418.0
2024-04-24 12:30:00,162.97,163.21,162.31,163.21,26793.0,160.8212,161.0581,160.1699,161.0581,26793.0
2024-04-24 13:00:00,163.32,163.88,162.98,163.4,40961.0,161.1666,161.7192,160.8311,161.2456,40961.0
2024-04-24 13:30:00,163.41,164.38,163.33,164.3,70510.0,161.2554,162.2127,161.1765,162.1337,70510.0
2024-04-24 14:00:00,164.35,164.52,163.48,163.91,32941.0,162.183,162.3508,161.3245,161.7488,32941.0
2024-04-24 14:30:00,163.97,164.05,163.53,163.77,16068.0,161.8081,161.887,161.3739,161.6107,16068.0
2024-04-24 15:00:00,163.69,164.42,163.64,164.28,52459.0,161.5318,162.2521,161.4824,162.114,52459.0
2024-04-24 15:30:00,164.28,165.05,164.17,164.65,79463.0,162.114,162.8738,162.0054,162.4791,79463.0
2024-04-25 09:30:00,164.73,164.9,163.71,164.72,28581.0,162.558,162.7258,161.5515,162.5482,28581.0
2024-04-25 10:00:00,164.51,164.64,163.43,163.8,10404.0,162.3409,162.4692,161.2752,161.6403,10404.0
2024-04-25 10:30:00,163.82,163.99,163.09,163.39,23572.0,161.66,161.8278,160.9397,161.2357,23572.0
2024-04-25 11:00:00,163.35,163.87,163.31,163.75,16086.0,161.1962,161.7094,161.1568,161.591,16086.0
2024-04-25 11:30:00,163.75,163.97,163.53,163.85,8087.0,161.591,161.8081,161.3739,161.6896,8087.0
2024-04-25 12:00:00,163.75,164.14,163.72,164.01,11692.0,161.591,161.9758,161.5614,161.8475,11692.0
2024-04-25 12:30:00,164.16,164.54,163.76,164.34,13255.0,161.9956,162.3705,161.6008,162.1732,13255.0
2024-04-25 13:00:00,164.51,164.66,164.02,164.2,10485.0,162.3409,162.489,161.8574,162.035,10485.0
2024-04-25 13:30:00,164.17,164.54,163.97,164.4,10476.0,162.0054,162.3705,161.8081,162.2324,10476.0
2024-04-25 14:00:00,164.44,164.8,163.9,163.9,11449.0,162.2719,162.6271,161.739,161.739,11449.0
2024-04-25 14:30:00,163.85,164.13,163.69,163.95,15522.0,161.6896,161.9659,161.5318,161.7883,15522.0
2024-04-25 15:00:00,163.97,164.37,163.67,163.97,55808.0,161.8081,162.2028,161.512,161.8081,55808.0
2024-04-25 15:30:00,164.01,164.02,163.41,163.73,104715.0,161.8475,161.8574,161.2554,161.5712,104715.0
2024-04-26 09:30:00,162.29,163.28,161.51,162.61,40276.0,160.1502,161.1272,159.3805,160.466,40276.0
2024-04-26 10:00:00,162.4,163.09,161.76,161.79,76055.0,160.2588,160.9397,159.6272,159.6568,76055.0
2024-04-26 10:30:00,161.71,161.84,161.07,161.26,35028.0,159.5779,159.7061,158.9463,159.1338,35028.0
2024-04-26 11:00:00,161.27,161.55,160.48,160.85,39888.0,159.1437,159.42,158.3641,158.7292,39888.0
2024-04-26 11:30:00,160.85,161.13,160.62,161.03,30730.0,158.7292,159.0055,158.5022,158.9068,30730.0
2024-04-26 12:00:00,161.04,161.29,160.85,160.96,34497.0,158.9167,159.1634,158.7292,158.8377,34497.0
2024-04-26 12:30:00,161.02,161.1,160.8,160.92,17193.0,158.897,158.9759,158.6799,158.7983,17193.0
2024-04-26 13:00:00,160.95,161.39,160.75,161.21,60269.0,158.8279,159.2621,158.6305,159.0844,60269.0
2024-04-26 13:30:00,161.22,161.37,160.79,161.21,58426.0,159.0943,159.2423,158.67,159.0844,58426.0
2024-04-26 14:00:00,161.2,161.79,160.92,161.08,53384.0,159.0746,159.6568,158.7983,158.9562,53384.0
2024-04-26 14:30:00,161.09,161.64,160.95,161.52,25644.0,158.966,159.5088,158.8279,159.3904,25644.0
2024-04-26 15:00:00,161.47,161.86,161.11,161.28,32913.0,159.341,159.7259,158.9858,159.1535,32913.0
2024-04-26 15:30:00,161.28,162.33,161.19,162.01,96395.0,159.1535,160.1897,159.0647,159.8739,96395.0
2024-04-29 09:30:00,161.74,163.33,161.74,161.77,48496.0,159.6075,161.1765,159.6075,159.6371,48496.0
2024-04-29 10:00:00,161.9,162.14,161.14,161.52,36762.0,159.7654,160.0022,159.0154,159.3904,36762.0
2024-04-29 10:30:00,161.59,161.84,161.45,161.54,30353.0,159.4594,159.7061,159.3213,159.4101,30353.0
2024-04-29 11:00:00,161.55,161.69,161.11,161.69,14264.0,159.42,159.5581,158.9858,159.5581,14264.0
2024-04-29 11:30:00,161.58,161.73,161.37,161.56,22297.0,159.4496,159.5976,159.2423,159.4298,22297.0
2024-04-29 12:00:00,161.54,161.55,160.84,161.01,53548.0,159.4101,159.42,158.7193,158.8871,53548.0
2024-04-29 12:30:00,161.12,161.97,161.12,161.69,62713.0,158.9956,159.8344,158.9956,159.5581,62713.0
2024-04-29 13:00:00,161.69,161.86,161.59,161.65,15904.0,159.5581,159.7259,159.4594,159.5186,15904.0
2024-04-29 13:30:00,161.68,162.2,161.62,161.8,30753.0,159.5483,160.0614,159.489,159.6667,30753.0
2024-04-29 14:00:00,161.76,162.12,161.69,161.74,17154.0,159.6272,159.9825,159.5581,159.6075,17154.0
2024-04-29 14:30:00,161.67,161.73,160.99,161.73,21377.0,159.5384,159.5976,158.8673,159.5976,21377.0
2024-04-29 15:00:00,161.68,161.85,161.09,161.81,23191.0,159.5483,159.716,158.966,159.6765,23191.0
2024-04-29 15:30:00,161.75,162.29,161.56,162.17,70179.0,159.6173,160.1502,159.4298,160.0318,70179.0
2024-04-30 09:30:00,162.76,162.76,160.68,161.03,27055.0,160.614,160.614,158.5614,158.9068,27055.0
2024-04-30 10:00:00,161.11,161.99,161.05,161.96,35129.0,158.9858,159.8542,158.9266,159.8246,35129.0
2024-04-30 10:30:00,161.93,163.02,161.84,162.74,20349.0,159.795,160.8706,159.7061,160.5943,20349.0
2024-04-30 11:00:00,162.81,163.38,162.65,163.09,65840.0,160.6634,161.2258,160.5055,160.9397,65840.0
2024-04-30 11:30:00,163.06,163.9,162.92,162.93,95438.0,160.9101,161.739,160.7719,160.7818,95438.0
2024-04-30 12:00:00,162.93,163.1,162.6,162.65,19400.0,160.7818,160.9495,160.4561,160.5055,19400.0
2024-04-30 12:30:00,162.68,162.76,161.77,161.92,24984.0,160.5351,160.614,159.6371,159.7851,24984.0
2024-04-30 13:00:00,162.0,162.02,161.53,161.55,17007.0,159.864,159.8838,159.4002,159.42,17007.0
2024-04-30 13:30:00,161.59,161.86,161.47,161.77,19297.0,159.4594,159.7259,159.341,159.6371,19297.0
2024-04-30 14:00:00,161.77,162.19,161.6,161.68,14015.0,159.6371,160.0515,159.4693,159.5483,14015.0
2024-04-30 14:30:00,161.72,162.34,161.69,162.2,44454.0,159.5877,160.1996,159.5581,160.0614,44454.0
2024-04-30 15:00:00,162.26,162.4,162.03,162.22,25394.0,160.1206,160.2588,159.8936,160.0811,25394.0
2024-04-30 15:30:00,162.24,162.82,162.23,162.44,143730.0,160.1009,160.6732,160.091,160.2982,143730.0
2024-05-01 09:30:00,161.47,162.59,160.88,161.64,24991.0,159.341,160.4463,158.7588,159.5088,24991.0
2024-05-01 10:00:00,161.78,161.88,161.25,161.88,12470.0,159.6469,159.7456,159.1239,159.7456,12470.0
2024-05-01 10:30:00,161.79,162.65,161.35,162.65,21289.0,159.6568,160.5055,159.2226,160.5055,21289.0
2024-05-01 11:00:00,162.61,162.94,162.08,162.76,32784.0,160.466,160.7916,159.943,160.614,32784.0
2024-05-01 11:30:00,162.76,163.21,162.62,163.08,17129.0,160.614,161.0581,160.4759,160.9298,17129.0
2024-05-01 12:00:00,163.08,164.5,162.88,163.95,34866.0,160.9298,162.3311,160.7324,161.7883,34866.0
2024-05-01 12:30:00,164.0,164.35,163.71,163.74,11999.0,161.8377,162.183,161.5515,161.5811,11999.0
2024-05-01 13:00:00,163.7,163.97,163.43,163.97,8372.0,161.5416,161.8081,161.2752,161.8081,8372.0
2024-05-01 13:30:00,163.88,164.16,163.6,163.76,20214.0,161.7192,161.9956,161.4429,161.6008,20214.0
2024-05-01 14:00:00,163.85,164.39,163.7,164.33,22543.0,161.6896,162.2225,161.5416,162.1633,22543.0
2024-05-01 14:30:00,164.25,166.44,163.74,166.09,44941.0,162.0844,164.2455,161.5811,163.9001,44941.0
2024-05-01 15:00:00,166.23,166.41,164.93,165.15,44123.0,164.0383,164.2159,162.7554,162.9725,44123.0
2024-05-01 15:30:00,164.86,164.96,163.33,163.52,82404.0,162.6863,162.785,161.1765,161.364,82404.0
2024-05-02 09:30:00,164.74,164.97,162.79,163.55,29021.0,162.5679,162.7949,160.6436,161.3936,29021.0
2024-05-02 10:00:00,163.61,163.61,162.25,162.57,21265.0,161.4528,161.4528,160.1107,160.4265,21265.0
2024-05-02 10:30:00,162.46,163.39,161.91,163.17,12981.0,160.318,161.2357,159.7752,161.0186,12981.0
2024-05-02 11:00:00,163.22,163.78,163.2,163.55,52280.0,161.0679,161.6206,161.0482,161.3936,52280.0
2024-05-02 11:30:00,163.48,163.85,163.33,163.8,16696.0,161.3245,161.6896,161.1765,161.6403,16696.0
2024-05-02 12:00:00,163.8,163.81,163.27,163.56,15001.0,161.6403,161.6502,161.1173,161.4035,15001.0
2024-05-02 12:30:00,163.5,163.8,163.31,163.72,8142.0,161.3443,161.6403,161.1568,161.5614,8142.0
2024-05-02 13:00:00,163.8,163.89,163.53,163.63,17310.0,161.6403,161.7291,161.3739,161.4725,17310.0
2024-05-02 13:30:00,163.64,164.0,163.53,163.75,25096.0,161.4824,161.8377,161.3739,161.591,25096.0
2024-05-02 14:00:00,163.7,164.14,163.62,164.14,32404.0,161.5416,161.9758,161.4627,161.9758,32404.0
2024-05-02 14:30:00,164.06,164.7,164.0,164.29,19878.0,161.8969,162.5284,161.8377,162.1238,19878.0
2024-05-02 15:00:00,164.21,164.49,163.93,164.11,39870.0,162.0449,162.3212,161.7686,161.9462,39870.0
2024-05-02 15:30:00,164.1,164.68,163.91,164.57,116935.0,161.9363,162.5087,161.7488,162.4001,116935.0
2024-05-03 09:30:00,166.31,167.65,165.99,167.17,32835.0,164.1172,165.4395,163.8014,164.9659,32835.0
2024-05-03 10:00:00,167.17,167.22,165.85,166.5,16917.0,164.9659,165.0152,163.6633,164.3047,16917.0
2024-05-03 10:30:00,166.42,166.47,165.59,165.67,12315.0,164.2258,164.2751,163.4067,163.4856,12315.0
2024-05-03 11:00:00,165.63,166.04,165.17,165.66,41719.0,163.4462,163.8508,162.9922,163.4758,41719.0
2024-05-03 11:30:00,165.66,165.91,165.26,165.67,28121.0,163.4758,163.7225,163.081,163.4856,28121.0
2024-05-03 12:00:00,165.68,165.9,165.6,165.73,12057.0,163.4955,163.7126,163.4166,163.5449,12057.0
2024-05-03 12:30:00,165.65,165.9,165.56,165.73,18907.0,163.4659,163.7126,163.3771,163.5449,18907.0
2024-05-03 13:00:00,165.71,165.9,165.54,165.71,26643.0,163.5251,163.7126,163.3574,163.5251,26643.0
2024-05-03 13:30:00,165.7,165.85,165.4,165.78,15297.0,163.5152,163.6633,163.2192,163.5942,15297.0
2024-05-03 14:00:00,165.84,165.95,165.6,165.68,12067.0,163.6534,163.762,163.4166,163.4955,12067.0
2024-05-03 14:30:00,165.68,165.79,165.57,165.74,16794.0,163.4955,163.6041,163.387,163.5547,16794.0
2024-05-03 15:00:00,165.69,165.88,165.58,165.84,20309.0,163.5054,163.6929,163.3968,163.6534,20309.0
2024-05-03 15:30:00,165.87,165.94,165.37,165.56,140129.0,163.683,163.7521,163.1896,163.3771,140129.0
2024-05-06 09:30:00,167.34,167.34,165.82,166.0,11356.0,165.1336,165.1336,163.6337,163.8113,11356.0
2024-05-06 10:00:00,166.23,166.68,166.12,166.42,14354.0,164.0383,164.4823,163.9297,164.2258,14354.0
2024-05-06 10:30:00,166.26,166.36,165.52,165.65,44198.0,164.0679,164.1665,163.3376,163.4659,44198.0
2024-05-06 11:00:00,165.85,165.97,165.61,165.83,7088.0,163.6633,163.7817,163.4264,163.6435,7088.0
2024-05-06 11:30:00,165.95,166.05,165.7,165.78,5695.0,163.762,163.8606,163.5152,163.5942,5695.0
2024-05-06 12:00:00,165.88,166.12,165.63,165.92,14006.0,163.6929,163.9297,163.4462,163.7323,14006.0
2024-05-06 12:30:00,165.84,166.19,165.71,166.19,10544.0,163.6534,163.9988,163.5251,163.9988,10544.0
2024-05-06 13:00:00,166.11,166.11,165.7,165.97,6891.0,163.9198,163.9198,163.5152,163.7817,6891.0
2024-05-06 13:30:00,166.01,166.43,166.01,166.25,10132.0,163.8212,164.2356,163.8212,164.058,10132.0
2024-05-06 14:00:00,166.25,166.57,166.24,166.53,4207.0,164.058,164.3738,164.0481,164.3343,4207.0
2024-05-06 14:30:00,166.52,166.78,166.34,166.63,11001.0,164.3244,164.581,164.1468,164.433,11001.0
2024-05-06 15:00:00,166.52,166.6,165.99,166.09,16677.0,164.3244,164.4034,163.8014,163.9001,16677.0
2024-05-06 15:30:00,166.07,166.68,165.81,166.54,83188.0,163.8804,164.4823,163.6238,164.3442,83188.0
2024-05-07 09:30:00,167.35,168.63,166.7,168.25,19861.0,165.1435,166.4066,164.5021,166.0316,19861.0
2024-05-07 10:00:00,168.25,168.38,167.49,167.96,24249.0,166.0316,166.1599,165.2816,165.7455,24249.0
2024-05-07 10:30:00,167.89,168.53,167.81,168.32,41445.0,165.6764,166.3079,165.5974,166.1007,41445.0
2024-05-07 11:00:00,168.19,168.53,167.92,168.4,39320.0,165.9724,166.3079,165.706,166.1796,39320.0
2024-05-07 11:30:00,168.35,168.8,168.35,168.8,12001.0,166.1303,166.5744,166.1303,166.5744,12001.0
2024-05-07 12:00:00,168.91,169.48,168.81,169.2,23654.0,166.6829,167.2454,166.5842,166.9691,23654.0
2024-05-07 12:30:00,169.2,169.31,168.67,168.97,38846.0,166.9691,167.0777,166.4461,166.7421,38846.0
2024-05-07 13:00:00,168.81,169.25,168.75,168.75,12246.0,166.5842,167.0184,166.525,166.525,12246.0
2024-05-07 13:30:00,168.81,168.88,168.3,168.43,12465.0,166.5842,166.6533,166.081,166.2093,12465.0
2024-05-07 14:00:00,168.38,168.79,168.37,168.55,10192.0,166.1599,166.5645,166.15,166.3277,10192.0
2024-05-07 14:30:00,168.53,168.58,168.08,168.21,24509.0,166.3079,166.3573,165.8639,165.9922,24509.0
2024-05-07 15:00:00,168.19,168.53,168.18,168.34,25308.0,165.9724,166.3079,165.9625,166.1204,25308.0
2024-05-07 15:30:00,168.34,168.65,167.81,168.11,85821.0,166.1204,166.4264,165.5974,165.8935,85821.0
2024-05-08 09:30:00,167.38,169.36,167.38,168.99,17540.0,165.1731,167.127,165.1731,166.7619,17540.0
2024-05-08 10:00:00,169.12,169.12,167.74,167.75,12674.0,166.8902,166.8902,165.5284,165.5382,12674.0
2024-05-08 10:30:00,167.65,167.96,167.29,167.41,26168.0,165.4395,165.7455,165.0843,165.2027,26168.0
2024-05-08 11:00:00,167.52,167.78,167.42,167.73,9757.0,165.3113,165.5678,165.2126,165.5185,9757.0
2024-05-08 11:30:00,167.82,167.9,167.53,167.78,10840.0,165.6073,165.6862,165.3211,165.5678,10840.0
2024-05-08 12:00:00,167.81,168.04,167.7,168.03,8722.0,165.5974,165.8244,165.4889,165.8145,8722.0
2024-05-08 12:30:00,168.04,168.04,167.7,167.73,9401.0,165.8244,165.8244,165.4889,165.5185,9401.0
2024-05-08 13:00:00,167.73,167.73,167.42,167.56,13883.0,165.5185,165.5185,165.2126,165.3507,13883.0
2024-05-08 13:30:00,167.49,167.75,167.45,167.69,8109.0,165.2816,165.5382,165.2422,165.479,8109.0
2024-05-08 14:00:00,167.75,168.0,167.67,168.0,7102.0,165.5382,165.7849,165.4593,165.7849,7102.0
2024-05-08 14:30:00,167.95,167.95,167.7,167.77,7781.0,165.7356,165.7356,165.4889,165.558,7781.0
2024-05-08 15:00:00,167.72,167.84,167.54,167.57,15963.0,165.5086,165.627,165.331,165.3606,15963.0
2024-05-08 15:30:00,167.56,167.98,167.45,167.71,48574.0,165.3507,165.7652,165.2422,165.4987,48574.0
2024-05-09 09:30:00,167.74,169.64,167.38,169.51,29849.0,165.947,167.8267,165.5909,167.6981,29849.0
2024-05-09 10:00:00,169.5,170.39,169.13,169.13,43222.0,167.6882,168.5687,167.3222,167.3222,43222.0
2024-05-09 10:30:00,169.2,169.79,168.9,169.25,17567.0,167.3914,167.9751,167.0946,167.4409,17567.0
2024-05-09 11:00:00,169.25,169.34,168.82,169.01,30797.0,167.4409,167.5299,167.0155,167.2034,30797.0
2024-05-09 11:30:00,169.03,169.57,168.97,169.42,22826.0,167.2232,167.7575,167.1639,167.6091,22826.0
2024-05-09 12:00:00,169.42,169.76,169.17,169.68,29436.0,167.6091,167.9454,167.3617,167.8663,29436.0
2024-05-09 12:30:00,169.72,170.14,169.41,170.12,31301.0,167.9059,168.3214,167.5992,168.3016,31301.0
2024-05-09 13:00:00,170.1,170.24,169.69,169.75,19646.0,168.2818,168.4203,167.8762,167.9355,19646.0
2024-05-09 13:30:00,169.81,170.26,169.63,169.84,65526.0,167.9949,168.4401,167.8168,168.0246,65526.0
2024-05-09 14:00:00,169.87,170.41,169.75,170.25,55092.0,168.0542,168.5885,167.9355,168.4302,55092.0
2024-05-09 14:30:00,170.22,170.55,170.12,170.35,22264.0,168.4005,168.727,168.3016,168.5291,22264.0
2024-05-09 15:00:00,170.44,170.71,170.09,170.21,31649.0,168.6182,168.8853,168.2719,168.3906,31649.0
2024-05-09 15:30:00,170.17,170.3,169.84,170.02,165824.0,168.351,168.4797,168.0246,168.2026,165824.0
2024-05-10 09:30:00,170.27,171.25,169.7,170.82,24819.0,168.45,169.4195,167.8861,168.9941,24819.0
2024-05-10 10:00:00,170.72,170.72,169.96,170.37,32555.0,168.8952,168.8952,168.1433,168.5489,32555.0
2024-05-10 10:30:00,170.25,170.25,169.94,170.1,39357.0,168.4302,168.4302,168.1235,168.2818,39357.0
2024-05-10 11:00:00,170.17,170.45,169.94,170.13,13909.0,168.351,168.628,168.1235,168.3115,13909.0
2024-05-10 11:30:00,170.14,170.27,169.96,170.19,11008.0,168.3214,168.45,168.1433,168.3708,11008.0
2024-05-10 12:00:00,170.15,170.15,169.62,169.94,28034.0,168.3313,168.3313,167.8069,168.1235,28034.0
2024-05-10 12:30:00,169.97,170.29,169.95,170.04,35493.0,168.1532,168.4698,168.1334,168.2224,35493.0
2024-05-10 13:00:00,170.06,170.25,169.7,169.85,18875.0,168.2422,168.4302,167.8861,168.0345,18875.0
2024-05-10 13:30:00,169.84,170.49,169.84,170.29,32983.0,168.0246,168.6676,168.0246,168.4698,32983.0
2024-05-10 14:00:00,170.3,170.58,170.1,170.33,15399.0,168.4797,168.7567,168.2818,168.5093,15399.0
2024-05-10 14:30:00,170.35,170.35,169.82,170.1,23841.0,168.5291,168.5291,168.0048,168.2818,23841.0
2024-05-10 15:00:00,170.14,170.36,169.92,170.06,18211.0,168.3214,168.539,168.1037,168.2422,18211.0
2024-05-10 15:30:00,169.99,170.75,169.96,170.59,87806.0,168.173,168.9248,168.1433,168.7666,87806.0
2024-05-13 09:30:00,170.97,171.67,170.97,171.52,8538.0,169.1425,169.835,169.1425,169.6866,8538.0
2024-05-13 10:00:00,171.59,172.3,171.12,171.25,10686.0,169.7559,170.4583,169.2909,169.4195,10686.0
2024-05-13 10:30:00,171.43,171.79,171.35,171.5,16480.0,169.5976,169.9537,169.5184,169.6668,16480.0
2024-05-13 11:00:00,171.52,171.83,171.4,171.47,9149.0,169.6866,169.9933,169.5679,169.6371,9149.0
2024-05-13 11:30:00,171.5,171.5,171.06,171.13,17285.0,169.6668,169.6668,169.2315,169.3008,17285.0
2024-05-13 12:00:00,171.05,171.05,170.21,170.88,28211.0,169.2216,169.2216,168.3906,169.0535,28211.0
2024-05-13 12:30:00,170.78,170.8,169.95,169.98,20362.0,168.9545,168.9743,168.1334,168.1631,20362.0
2024-05-13 13:00:00,169.94,170.14,169.71,169.71,19136.0,168.1235,168.3214,167.896,167.896,19136.0
2024-05-13 13:30:00,169.68,169.88,169.27,169.53,36946.0,167.8663,168.0641,167.4607,167.7179,36946.0
2024-05-13 14:00:00,169.45,169.57,169.26,169.57,9272.0,167.6387,167.7575,167.4508,167.7575,9272.0
2024-05-13 14:30:00,169.41,169.78,169.41,169.67,11802.0,167.5992,167.9652,167.5992,167.8564,11802.0
2024-05-13 15:00:00,169.67,170.06,169.5,169.5,21307.0,167.8564,168.2422,167.6882,167.6882,21307.0
2024-05-13 15:30:00,169.53,169.59,169.31,169.33,97837.0,167.7179,167.7772,167.5002,167.52,97837.0
2024-05-14 09:30:00,170.15,171.0,169.67,170.33,21320.0,168.3313,169.1722,167.8564,168.5093,21320.0
2024-05-14 10:00:00,170.67,170.72,170.15,170.72,10078.0,168.8457,168.8952,168.3313,168.8952,10078.0
2024-05-14 10:30:00,170.48,170.48,169.2,169.36,11788.0,168.6577,168.6577,167.3914,167.5497,11788.0
2024-05-14 11:00:00,169.43,169.43,168.82,169.3,15434.0,167.619,167.619,167.0155,167.4903,15434.0
2024-05-14 11:30:00,169.16,169.31,168.63,168.63,13523.0,167.3518,167.5002,166.8275,166.8275,13523.0
2024-05-14 12:00:00,168.59,168.64,168.31,168.34,13571.0,166.7879,166.8374,166.5109,166.5406,13571.0
2024-05-14 12:30:00,168.35,168.41,167.62,167.62,23082.0,166.5505,166.6099,165.8283,165.8283,23082.0
2024-05-14 13:00:00,167.74,167.83,167.33,167.78,22333.0,165.947,166.0361,165.5414,165.9866,22333.0
2024-05-14 13:30:00,167.72,167.78,167.52,167.52,18904.0,165.9272,165.9866,165.7294,165.7294,18904.0
2024-05-14 14:00:00,167.52,167.79,167.13,167.34,24507.0,165.7294,165.9965,165.3435,165.5513,24507.0
2024-05-14 14:30:00,167.34,167.89,167.24,167.8,20540.0,165.5513,166.0954,165.4524,166.0064,20540.0
2024-05-14 15:00:00,167.75,167.98,167.55,167.79,27523.0,165.9569,166.1845,165.759,165.9965,27523.0
2024-05-14 15:30:00,167.75,168.32,167.54,168.14,107601.0,165.9569,166.5208,165.7492,166.3427,107601.0
2024-05-15 09:30:00,169.78,170.52,168.9,168.9,16647.0,167.9652,168.6973,167.0946,167.0946,16647.0
2024-05-15 10:00:00,168.84,168.9,168.15,168.15,7160.0,167.0353,167.0946,166.3526,166.3526,7160.0
2024-05-15 10:30:00,168.27,169.12,168.16,168.39,21429.0,166.4714,167.3123,166.3625,166.5901,21429.0
2024-05-15 11:00:00,168.3,168.53,168.12,168.13,7626.0,166.501,166.7286,166.323,166.3328,7626.0
2024-05-15 11:30:00,168.22,168.42,167.83,167.92,16696.0,166.4219,166.6197,166.0361,166.1251,16696.0
2024-05-15 12:00:00,167.95,167.95,167.22,167.34,36390.0,166.1548,166.1548,165.4326,165.5513,36390.0
2024-05-15 12:30:00,167.31,167.77,167.18,167.28,17802.0,165.5216,165.9767,165.393,165.4919,17802.0
2024-05-15 13:00:00,167.27,167.51,167.19,167.46,15440.0,165.482,165.7195,165.4029,165.67,15440.0
2024-05-15 13:30:00,167.44,167.71,167.36,167.52,6823.0,165.6502,165.9173,165.5711,165.7294,6823.0
2024-05-15 14:00:00,167.33,167.35,167.03,167.03,5966.0,165.5414,165.5612,165.2446,165.2446,5966.0
2024-05-15 14:30:00,167.1,167.62,166.92,167.52,23199.0,165.3139,165.8283,165.1358,165.7294,23199.0
2024-05-15 15:00:00,167.5,168.02,167.24,167.52,33930.0,165.7096,166.224,165.4524,165.7294,33930.0
2024-05-15 15:30:00,167.49,167.84,167.37,167.64,111823.0,165.6997,166.0459,165.581,165.8481,111823.0
2024-05-16 09:30:00,167.99,168.55,167.96,168.55,16028.0,166.1943,166.7484,166.1647,166.7484,16028.0
2024-05-16 10:00:00,168.38,169.14,168.36,168.77,22785.0,166.5802,167.3321,166.5604,166.966,22785.0
2024-05-16 10:30:00,168.66,169.37,168.59,169.33,7983.0,166.8572,167.5596,166.7879,167.52,7983.0
2024-05-16 11:00:00,169.37,170.32,169.33,170.25,10354.0,167.5596,168.4994,167.52,168.4302,10354.0
2024-05-16 11:30:00,170.22,170.86,170.17,170.69,40030.0,168.4005,169.0337,168.351,168.8655,40030.0
2024-05-16 12:00:00,170.7,171.03,170.61,170.81,9564.0,168.8754,169.2018,168.7863,168.9842,9564.0
2024-05-16 12:30:00,170.72,171.08,170.51,171.01,13632.0,168.8952,169.2513,168.6874,169.1821,13632.0
2024-05-16 13:00:00,171.0,171.07,170.35,170.7,18086.0,169.1722,169.2414,168.5291,168.8754,18086.0
2024-05-16 13:30:00,170.7,170.78,169.72,169.72,8838.0,168.8754,168.9545,167.9059,167.9059,8838.0
2024-05-16 14:00:00,169.78,170.25,169.72,170.1,10117.0,167.9652,168.4302,167.9059,168.2818,10117.0
2024-05-16 14:30:00,170.04,170.43,169.91,170.43,12166.0,168.2224,168.6083,168.0938,168.6083,12166.0
2024-05-16 15:00:00,170.41,170.55,169.88,169.88,29113.0,168.5885,168.727,168.0641,168.0641,29113.0
2024-05-16 15:30:00,169.93,170.3,169.43,169.43,61471.0,168.1136,168.4797,167.619,167.619,61471.0
2024-05-17 09:30:00,169.77,170.44,168.65,168.88,50554.0,167.9553,168.6182,166.8473,167.0748,50554.0
2024-05-17 10:00:00,168.67,168.79,167.56,168.17,31323.0,166.8671,166.9858,165.7689,166.3724,31323.0
2024-05-17 10:30:00,168.12,168.13,167.08,167.13,35217.0,166.323,166.3328,165.2941,165.3435,35217.0
2024-05-17 11:00:00,167.2,167.51,167.0,167.0,14156.0,165.4128,165.7195,165.2149,165.2149,14156.0
2024-05-17 11:30:00,166.98,167.33,166.86,166.87,15983.0,165.1951,165.5414,165.0764,165.0863,15983.0
2024-05-17 12:00:00,166.84,167.03,166.52,166.53,11854.0,165.0566,165.2446,164.7401,164.7499,11854.0
2024-05-17 12:30:00,166.62,166.85,166.4,166.59,17521.0,164.839,165.0665,164.6213,164.8093,17521.0
2024-05-17 13:00:00,166.58,166.79,166.5,166.73,15538.0,164.7994,165.0072,164.7203,164.9478,15538.0
2024-05-17 13:30:00,166.72,166.76,166.21,166.39,15621.0,164.9379,164.9775,164.4334,164.6114,15621.0
2024-05-17 14:00:00,166.39,166.48,165.68,165.87,28543.0,164.6114,164.7005,163.909,164.097,28543.0
2024-05-17 14:30:00,165.93,166.36,165.43,166.23,62644.0,164.1564,164.5818,163.6617,164.4532,62644.0
2024-05-17 15:00:00,166.28,166.29,165.31,165.32,61255.0,164.5026,164.5125,163.543,163.5529,61255.0
2024-05-17 15:30:00,165.31,165.52,164.44,164.7,182506.0,163.543,163.7507,162.6823,162.9395,182506.0
2024-05-20 09:30:00,164.65,165.12,163.84,163.96,27850.0,162.89,163.355,162.0887,162.2074,27850.0
2024-05-20 10:00:00,163.94,164.74,163.83,164.5,29206.0,162.1876,162.9791,162.0788,162.7416,29206.0
2024-05-20 10:30:00,164.5,164.91,164.3,164.48,32292.0,162.7416,163.1473,162.5438,162.7219,32292.0
2024-05-20 11:00:00,164.5,164.77,164.36,164.43,34205.0,162.7416,163.0088,162.6031,162.6724,34205.0
2024-05-20 11:30:00,164.35,164.54,164.18,164.47,23797.0,162.5933,162.7812,162.4251,162.712,23797.0
2024-05-20 12:00:00,164.4,164.47,163.88,163.94,17011.0,162.6427,162.712,162.1283,162.1876,17011.0
2024-05-20 12:30:00,163.95,164.08,163.73,163.99,16640.0,162.1975,162.3261,161.9799,162.2371,16640.0
2024-05-20 13:00:00,164.03,164.79,163.95,164.7,23736.0,162.2767,163.0285,162.1975,162.9395,23736.0
2024-05-20 13:30:00,164.71,164.92,164.56,164.88,8438.0,162.9494,163.1572,162.801,163.1176,8438.0
2024-05-20 14:00:00,164.88,164.88,164.38,164.72,147174.0,163.1176,163.1176,162.6229,162.9593,147174.0
2024-05-20 14:30:00,164.74,164.88,164.57,164.62,58932.0,162.9791,163.1176,162.8109,162.8604,58932.0
2024-05-20 15:00:00,164.59,164.76,164.27,164.61,23484.0,162.8307,162.9989,162.5141,162.8505,23484.0
2024-05-20 15:30:00,164.61,164.62,163.68,164.07,122125.0,162.8505,162.8604,161.9304,162.3162,122125.0
2024-05-21 09:30:00,163.34,163.52,159.59,159.89,37731.0,161.594,161.7721,157.8841,158.1809,37731.0
2024-05-21 10:00:00,159.99,160.12,156.7,157.91,177803.0,158.2799,158.4085,155.025,156.2221,177803.0
2024-05-21 10:30:00,157.8,159.53,157.42,159.08,78664.0,156.1133,157.8248,155.7373,157.3796,78664.0
2024-05-21 11:00:00,159.05,159.33,158.7,159.11,52060.0,157.3499,157.6269,157.0036,157.4093,52060.0
2024-05-21 11:30:00,159.12,159.6,158.49,158.6,48318.0,157.4192,157.894,156.7959,156.9047,48318.0
2024-05-21 12:00:00,158.67,159.41,158.37,159.34,45535.0,156.974,157.7061,156.6772,157.6368,45535.0
2024-05-21 12:30:00,159.39,159.55,158.67,159.04,24629.0,157.6863,157.8446,156.974,157.34,24629.0
2024-05-21 13:00:00,158.97,159.24,158.7,159.01,24415.0,157.2708,157.5379,157.0036,157.3103,24415.0
2024-05-21 13:30:00,159.07,159.6,159.04,159.42,31155.0,157.3697,157.894,157.34,157.7159,31155.0
2024-05-21 14:00:00,159.37,159.47,159.06,159.22,43411.0,157.6665,157.7654,157.3598,157.5181,43411.0
2024-05-21 14:30:00,159.25,159.34,158.81,159.18,41688.0,157.5478,157.6368,157.1125,157.4785,41688.0
2024-05-21 15:00:00,159.3,160.11,159.2,160.1,70340.0,157.5972,158.3986,157.4983,158.3887,70340.0
2024-05-21 15:30:00,160.08,160.13,159.26,159.28,148524.0,158.3689,158.4184,157.5577,157.5774,148524.0
2024-05-22 09:30:00,159.38,159.38,158.28,158.74,21319.0,157.6764,157.6764,156.5881,157.0432,21319.0
2024-05-22 10:00:00,158.46,158.73,157.84,158.05,16305.0,156.7662,157.0333,156.1528,156.3606,16305.0
2024-05-22 10:30:00,158.06,158.64,157.86,158.11,21226.0,156.3705,156.9443,156.1726,156.42,21226.0
2024-05-22 11:00:00,158.19,158.67,157.9,158.43,30406.0,156.4991,156.974,156.2122,156.7365,30406.0
2024-05-22 11:30:00,158.42,159.08,158.29,158.78,14660.0,156.7266,157.3796,156.598,157.0828,14660.0
2024-05-22 12:00:00,158.76,159.58,158.76,159.13,20063.0,157.063,157.8742,157.063,157.429,20063.0
2024-05-22 12:30:00,159.01,159.68,158.91,159.06,11960.0,157.3103,157.9732,157.2114,157.3598,11960.0
2024-05-22 13:00:00,159.18,159.32,159.0,159.08,13157.0,157.4785,157.617,157.3004,157.3796,13157.0
2024-05-22 13:30:00,158.99,159.17,158.69,158.87,19535.0,157.2905,157.4686,156.9938,157.1718,19535.0
2024-05-22 14:00:00,158.8,158.8,157.46,157.53,21808.0,157.1026,157.1026,155.7769,155.8462,21808.0
2024-05-22 14:30:00,157.53,157.99,157.53,157.8,40605.0,155.8462,156.3012,155.8462,156.1133,40605.0
2024-05-22 15:00:00,157.76,158.69,157.75,158.65,50183.0,156.0737,156.9938,156.0638,156.9542,50183.0
2024-05-22 15:30:00,158.69,158.9,157.66,157.98,117644.0,156.9938,157.2015,155.9748,156.2913,117644.0
2024-05-23 09:30:00,158.5,158.56,155.83,156.4,27909.0,156.8058,156.8651,154.1643,154.7282,27909.0
2024-05-23 10:00:00,156.26,156.46,155.43,156.46,31773.0,154.5897,154.7876,153.7686,154.7876,31773.0
2024-05-23 10:30:00,156.6,157.03,156.37,156.59,41274.0,154.9261,155.3515,154.6986,154.9162,41274.0
2024-05-23 11:00:00,156.59,157.39,156.59,157.11,32433.0,154.9162,155.7076,154.9162,155.4306,32433.0
2024-05-23 11:30:00,157.11,157.95,157.11,157.9,23380.0,155.4306,156.2617,155.4306,156.2122,23380.0
2024-05-23 12:00:00,157.91,158.18,157.83,158.09,26607.0,156.2221,156.4892,156.1429,156.4002,26607.0
2024-05-23 12:30:00,158.19,158.32,157.62,157.69,26767.0,156.4991,156.6277,155.9352,156.0044,26767.0
2024-05-23 13:00:00,157.7,158.13,157.55,157.6,26707.0,156.0143,156.4397,155.8659,155.9154,26707.0
2024-05-23 13:30:00,157.59,157.76,157.45,157.52,23412.0,155.9055,156.0737,155.767,155.8363,23412.0
2024-05-23 14:00:00,157.52,157.63,157.31,157.43,28566.0,155.8363,155.9451,155.6285,155.7472,28566.0
2024-05-23 14:30:00,157.44,157.55,157.0,157.0,41455.0,155.7571,155.8659,155.3218,155.3218,41455.0
2024-05-23 15:00:00,157.05,157.17,156.77,157.02,43889.0,155.3713,155.49,155.0943,155.3416,43889.0
2024-05-23 15:30:00,157.03,157.92,157.02,157.87,157851.0,155.3515,156.232,155.3416,156.1825,157851.0
2024-05-24 09:30:00,158.5,159.25,158.07,158.34,20384.0,156.8058,157.5478,156.3804,156.6475,20384.0
2024-05-24 10:00:00,158.15,158.8,158.09,158.31,11625.0,156.4595,157.1026,156.4002,156.6178,11625.0
2024-05-24 10:30:00,158.47,158.71,158.1,158.71,6986.0,156.7761,157.0135,156.4101,157.0135,6986.0
2024-05-24 11:00:00,158.62,158.91,158.34,158.41,5241.0,156.9245,157.2114,156.6475,156.7167,5241.0
2024-05-24 11:30:00,158.42,158.53,157.78,158.2,24739.0,156.7266,156.8355,156.0935,156.509,24739.0
2024-05-24 12:00:00,158.17,158.8,158.17,158.5,4779.0,156.4793,157.1026,156.4793,156.8058,4779.0
2024-05-24 12:30:00,158.47,158.47,157.72,157.72,3499.0,156.7761,156.7761,156.0341,156.0341,3499.0
2024-05-24 13:00:00,157.72,157.91,157.29,157.37,9782.0,156.0341,156.2221,155.6087,155.6879,9782.0
2024-05-24 13:30:00,157.47,157.77,157.24,157.3,8794.0,155.7868,156.0836,155.5593,155.6186,8794.0
2024-05-24 14:00:00,157.34,157.82,157.15,157.17,7604.0,155.6582,156.1331,155.4702,155.49,7604.0
2024-05-24 14:30:00,157.15,157.64,157.14,157.47,14757.0,155.4702,155.955,155.4603,155.7868,14757.0
2024-05-24 15:00:00,157.47,157.73,157.42,157.58,14607.0,155.7868,156.044,155.7373,155.8956,14607.0
2024-05-24 15:30:00,157.59,158.1,157.4,157.62,62946.0,155.9055,156.4101,155.7175,155.9352,62946.0
2024-05-28 09:30:00,157.56,157.75,156.93,157.2,23580.0,155.8758,156.0638,155.2526,155.5197,23580.0
2024-05-28 10:00:00,157.05,157.59,156.44,156.61,8426.0,155.3713,155.9055,154.7678,154.936,8426.0
2024-05-28 10:30:00,156.39,156.81,156.07,156.56,8830.0,154.7183,155.1338,154.4018,154.8865,8830.0
2024-05-28 11:00:00,156.47,157.02,156.21,156.89,11298.0,154.7975,155.3416,154.5403,155.213,11298.0
2024-05-28 11:30:00,156.96,157.43,156.89,157.17,21306.0,155.2822,155.7472,155.213,155.49,21306.0
2024-05-28 12:00:00,157.16,157.23,156.82,156.93,19526.0,155.4801,155.5494,155.1437,155.2526,19526.0
2024-05-28 12:30:00,156.92,157.61,156.73,157.45,20564.0,155.2427,155.9253,155.0547,155.767,20564.0
2024-05-28 13:00:00,157.44,157.74,157.21,157.66,13164.0,155.7571,156.0539,155.5296,155.9748,13164.0
2024-05-28 13:30:00,157.6,157.93,157.49,157.89,13896.0,155.9154,156.2419,155.8066,156.2023,13896.0
2024-05-28 14:00:00,157.85,158.26,157.73,157.83,21114.0,156.1627,156.5683,156.044,156.1429,21114.0
2024-05-28 14:30:00,157.81,158.46,157.67,158.08,26776.0,156.1232,156.7662,155.9847,156.3903,26776.0
2024-05-28 15:00:00,158.0,158.2,157.78,158.06,16199.0,156.3111,156.509,156.0935,156.3705,16199.0
2024-05-28 15:30:00,158.11,158.51,157.91,158.31,82799.0,156.42,156.8157,156.2221,156.6178,82799.0
2024-05-29 09:30:00,156.05,156.93,155.9,156.65,19311.0,154.382,155.2526,154.2336,154.9756,19311.0
2024-05-29 10:00:00,156.7,157.32,156.1,156.33,12961.0,155.025,155.6384,154.4314,154.659,12961.0
2024-05-29 10:30:00,156.36,156.76,156.25,156.34,9392.0,154.6887,155.0844,154.5798,154.6689,9392.0
2024-05-29 11:00:00,156.34,156.83,156.34,156.81,12952.0,154.6689,155.1536,154.6689,155.1338,12952.0
2024-05-29 11:30:00,156.72,156.77,156.11,156.72,15809.0,155.0448,155.0943,154.4413,155.0448,15809.0
2024-05-29 12:00:00,156.6,156.6,155.69,155.81,10737.0,154.9261,154.9261,154.0258,154.1445,10737.0
2024-05-29 12:30:00,155.82,156.32,155.68,156.32,13722.0,154.1544,154.6491,154.0159,154.6491,13722.0
2024-05-29 13:00:00,156.3,156.4,155.84,156.2,40969.0,154.6293,154.7282,154.1742,154.5304,40969.0
2024-05-29 13:30:00,156.18,156.3,156.03,156.3,8463.0,154.5106,154.6293,154.3622,154.6293,8463.0
2024-05-29 14:00:00,156.3,156.37,155.94,156.25,10986.0,154.6293,154.6986,154.2731,154.5798,10986.0
2024-05-29 14:30:00,156.24,156.28,156.01,156.15,24978.0,154.5699,154.6095,154.3424,154.4809,24978.0
2024-05-29 15:00:00,156.15,156.15,155.14,155.14,37648.0,154.4809,154.4809,153.4817,153.4817,37648.0
2024-05-29 15:30:00,155.1,155.21,154.09,154.65,158465.0,153.4421,153.5509,152.4429,152.9969,158465.0
2024-05-30 09:30:00,155.1,155.85,154.71,155.44,20742.0,153.4421,154.1841,153.0563,153.7785,20742.0
2024-05-30 10:00:00,155.5,156.11,155.39,155.85,20627.0,153.8379,154.4413,153.729,154.1841,20627.0
2024-05-30 10:30:00,155.94,156.4,155.9,156.31,14385.0,154.2731,154.7282,154.2336,154.6392,14385.0
2024-05-30 11:00:00,156.32,156.5,155.89,156.43,10235.0,154.6491,154.8272,154.2237,154.7579,10235.0
2024-05-30 11:30:00,156.43,156.98,156.25,156.98,13763.0,154.7579,155.302,154.5798,155.302,13763.0
2024-05-30 12:00:00,157.02,158.2,156.9,157.9,55212.0,155.3416,156.509,155.2229,156.2122,55212.0
2024-05-30 12:30:00,157.77,157.96,157.65,157.8,9291.0,156.0836,156.2716,155.9649,156.1133,9291.0
2024-05-30 13:00:00,157.84,157.93,157.37,157.6,19979.0,156.1528,156.2419,155.6879,155.9154,19979.0
2024-05-30 13:30:00,157.62,157.99,157.49,157.84,20543.0,155.9352,156.3012,155.8066,156.1528,20543.0
2024-05-30 14:00:00,157.73,157.9,157.57,157.65,13207.0,156.044,156.2122,155.8857,155.9649,13207.0
2024-05-30 14:30:00,157.69,157.83,157.44,157.81,12454.0,156.0044,156.1429,155.7571,156.1232,12454.0
2024-05-30 15:00:00,157.85,157.85,156.88,157.0,43330.0,156.1627,156.1627,155.2031,155.3218,43330.0
2024-05-30 15:30:00,157.03,157.14,156.69,156.83,81406.0,155.3515,155.4603,155.0151,155.1536,81406.0
2024-05-31 09:30:00,157.7,158.28,157.55,158.0,115160.0,156.0143,156.5881,155.8659,156.3111,115160.0
2024-05-31 10:00:00,158.14,158.96,157.83,158.77,21149.0,156.4496,157.2609,156.1429,157.0729,21149.0
2024-05-31 10:30:00,158.71,158.79,158.22,158.65,22944.0,157.0135,157.0927,156.5288,156.9542,22944.0
2024-05-31 11:00:00,158.66,158.85,158.27,158.57,47927.0,156.9641,157.152,156.5782,156.875,47927.0
2024-05-31 11:30:00,158.53,159.42,158.53,158.78,22863.0,156.8355,157.7159,156.8355,157.0828,22863.0
2024-05-31 12:00:00,158.71,158.72,158.07,158.38,8635.0,157.0135,157.0234,156.3804,156.6871,8635.0
2024-05-31 12:30:00,158.3,158.57,158.2,158.28,11765.0,156.6079,156.875,156.509,156.5881,11765.0
2024-05-31 13:00:00,158.32,158.8,158.01,158.75,14221.0,156.6277,157.1026,156.321,157.0531,14221.0
2024-05-31 13:30:00,158.81,159.2,158.73,158.85,24712.0,157.1125,157.4983,157.0333,157.152,24712.0
2024-05-31 14:00:00,158.91,159.25,158.68,158.81,17907.0,157.2114,157.5478,156.9839,157.1125,17907.0
2024-05-31 14:30:00,158.83,158.94,158.48,158.76,11345.0,157.1323,157.2411,156.786,157.063,11345.0
2024-05-31 15:00:00,158.65,159.28,158.55,159.28,19633.0,156.9542,157.5774,156.8552,157.5774,19633.0
2024-05-31 15:30:00,159.24,160.86,159.05,160.71,153190.0,157.5379,159.1406,157.3499,158.9922,153190.0
2024-06-03 09:30:00,161.41,161.99,159.49,159.49,11478.0,159.6847,160.2585,157.7852,157.7852,11478.0
2024-06-03 10:00:00,159.81,160.08,158.82,158.82,10035.0,158.1018,158.3689,157.1224,157.1224,10035.0
2024-06-03 10:30:00,158.76,159.01,158.08,158.08,19740.0,157.063,157.3103,156.3903,156.3903,19740.0
2024-06-03 11:00:00,158.12,158.81,157.88,158.8,25975.0,156.4298,157.1125,156.1924,157.1026,25975.0
2024-06-03 11:30:00,158.92,158.92,157.83,158.0,17512.0,157.2213,157.2213,156.1429,156.3111,17512.0
2024-06-03 12:00:00,158.01,158.18,157.59,157.72,11410.0,156.321,156.4892,155.9055,156.0341,11410.0
2024-06-03 12:30:00,157.76,158.63,157.71,158.55,13962.0,156.0737,156.9344,156.0242,156.8552,13962.0
2024-06-03 13:00:00,158.55,158.59,157.95,158.59,12914.0,156.8552,156.8948,156.2617,156.8948,12914.0
2024-06-03 13:30:00,158.61,158.78,158.25,158.29,18932.0,156.9146,157.0828,156.5585,156.598,18932.0
2024-06-03 14:00:00,158.23,159.26,158.08,159.21,24383.0,156.5387,157.5577,156.3903,157.5082,24383.0
2024-06-03 14:30:00,159.25,159.49,159.21,159.42,20030.0,157.5478,157.7852,157.5082,157.7159,20030.0
2024-06-03 15:00:00,159.38,159.87,159.22,159.71,41566.0,157.6764,158.1611,157.5181,158.0028,41566.0
2024-06-03 15:30:00,159.61,160.74,159.43,160.73,159985.0,157.9039,159.0218,157.7258,159.0119,159985.0
2024-06-04 09:30:00,161.81,163.46,161.53,162.54,71103.0,160.0804,161.7128,159.8034,160.8026,71103.0
2024-06-04 10:00:00,162.56,162.71,161.48,161.84,69555.0,160.8224,160.9708,159.7539,160.1101,69555.0
2024-06-04 10:30:00,161.75,161.76,160.12,160.22,28519.0,160.021,160.0309,158.4085,158.5074,28519.0
2024-06-04 11:00:00,160.2,160.54,159.72,159.78,35612.0,158.4876,158.824,158.0127,158.0721,35612.0
2024-06-04 11:30:00,159.87,160.11,159.48,159.48,44925.0,158.1611,158.3986,157.7753,157.7753,44925.0
2024-06-04 12:00:00,159.4,159.43,158.9,159.3,9311.0,157.6962,157.7258,157.2015,157.5972,9311.0
2024-06-04 12:30:00,159.13,159.28,158.73,158.79,5125.0,157.429,157.5774,157.0333,157.0927,5125.0
2024-06-04 13:00:00,158.82,158.83,158.31,158.77,27288.0,157.1224,157.1323,156.6178,157.0729,27288.0
2024-06-04 13:30:00,158.79,159.0,158.63,158.69,7101.0,157.0927,157.3004,156.9344,156.9938,7101.0
2024-06-04 14:00:00,158.59,159.18,158.4,159.18,13051.0,156.8948,157.4785,156.7069,157.4785,13051.0
2024-06-04 14:30:00,159.21,159.46,159.12,159.34,17854.0,157.5082,157.7555,157.4192,157.6368,17854.0
2024-06-04 15:00:00,159.32,159.41,158.88,158.9,23003.0,157.617,157.7061,157.1817,157.2015,23003.0
2024-06-04 15:30:00,158.84,158.98,158.31,158.51,55398.0,157.1421,157.2807,156.6178,156.8157,55398.0
2024-06-05 09:30:00,158.98,159.23,157.76,158.29,19950.0,157.2807,157.528,156.0737,156.598,19950.0
2024-06-05 10:00:00,157.92,158.4,157.13,157.23,19403.0,156.232,156.7069,155.4504,155.5494,19403.0
2024-06-05 10:30:00,157.19,158.46,157.18,158.22,34238.0,155.5098,156.7662,155.4999,156.5288,34238.0
2024-06-05 11:00:00,158.12,159.11,158.04,159.11,61214.0,156.4298,157.4093,156.3507,157.4093,61214.0
2024-06-05 11:30:00,159.1,159.15,158.86,158.98,12798.0,157.3994,157.4488,157.1619,157.2807,12798.0
2024-06-05 12:00:00,159.0,159.0,158.66,158.91,5554.0,157.3004,157.3004,156.9641,157.2114,5554.0
2024-06-05 12:30:00,158.88,159.1,158.83,158.99,4820.0,157.1817,157.3994,157.1323,157.2905,4820.0
2024-06-05 13:00:00,158.98,159.05,158.85,159.04,7129.0,157.2807,157.3499,157.152,157.34,7129.0
2024-06-05 13:30:00,159.08,159.24,158.86,159.0,4836.0,157.3796,157.5379,157.1619,157.3004,4836.0
2024-06-05 14:00:00,158.91,159.05,158.41,158.77,18079.0,157.2114,157.3499,156.7167,157.0729,18079.0
2024-06-05 14:30:00,158.75,159.0,158.75,158.95,7484.0,157.0531,157.3004,157.0531,157.251,7484.0
2024-06-05 15:00:00,158.95,159.15,158.87,158.88,14693.0,157.251,157.4488,157.1718,157.1817,14693.0
2024-06-05 15:30:00,159.0,159.29,158.8,159.2,70452.0,157.3004,157.5873,157.1026,157.4983,70452.0
2024-06-06 09:30:00,158.8,158.94,158.03,158.94,8533.0,157.1026,157.2411,156.3408,157.2411,8533.0
2024-06-06 10:00:00,158.91,159.36,158.45,158.48,7708.0,157.2114,157.6566,156.7563,156.786,7708.0
2024-06-06 10:30:00,158.43,158.63,158.18,158.5,2574.0,156.7365,156.9344,156.4892,156.8058,2574.0
2024-06-06 11:00:00,158.43,158.79,158.43,158.72,3631.0,156.7365,157.0927,156.7365,157.0234,3631.0
2024-06-06 11:30:00,158.57,158.89,158.53,158.72,7732.0,156.875,157.1916,156.8355,157.0234,7732.0
2024-06-06 12:00:00,158.63,158.85,158.47,158.58,6106.0,156.9344,157.152,156.7761,156.8849,6106.0
2024-06-06 12:30:00,158.57,158.84,158.57,158.6,2488.0,156.875,157.1421,156.875,156.9047,2488.0
2024-06-06 13:00:00,158.6,158.9,158.42,158.72,29458.0,156.9047,157.2015,156.7266,157.0234,29458.0
2024-06-06 13:30:00,158.74,158.81,158.54,158.58,15034.0,157.0432,157.1125,156.8454,156.8849,15034.0
2024-06-06 14:00:00,158.63,158.66,158.38,158.65,3229.0,156.9344,156.9641,156.6871,156.9542,3229.0
2024-06-06 14:30:00,158.65,158.96,158.55,158.91,6521.0,156.9542,157.2609,156.8552,157.2114,6521.0
2024-06-06 15:00:00,158.89,159.14,158.3,159.04,26658.0,157.1916,157.4389,156.6079,157.34,26658.0
2024-06-06 15:30:00,159.07,159.35,158.83,158.98,49382.0,157.3697,157.6467,157.1323,157.2807,49382.0
2024-06-07 09:30:00,158.02,159.84,157.43,159.59,15417.0,156.3309,158.1315,155.7472,157.8841,15417.0
2024-06-07 10:00:00,159.54,161.27,159.24,161.22,11896.0,157.8347,159.5462,157.5379,159.4967,11896.0
2024-06-07 10:30:00,161.22,161.91,161.0,161.19,18227.0,159.4967,160.1793,159.2791,159.467,18227.0
2024-06-07 11:00:00,161.03,161.42,160.86,161.12,12245.0,159.3087,159.6946,159.1406,159.3978,12245.0
2024-06-07 11:30:00,161.16,161.18,160.42,160.91,13087.0,159.4373,159.4571,158.7053,159.19,13087.0
2024-06-07 12:00:00,161.0,161.75,160.84,161.75,10132.0,159.2791,160.021,159.1208,160.021,10132.0
2024-06-07 12:30:00,161.71,161.77,161.1,161.25,32287.0,159.9815,160.0408,159.378,159.5264,32287.0
2024-06-07 13:00:00,161.25,161.3,160.83,161.03,18061.0,159.5264,159.5759,159.1109,159.3087,18061.0
2024-06-07 13:30:00,161.02,161.09,160.7,160.77,7412.0,159.2988,159.3681,158.9823,159.0515,7412.0
2024-06-07 14:00:00,160.72,160.85,160.47,160.85,12433.0,159.0021,159.1307,158.7547,159.1307,12433.0
2024-06-07 14:30:00,160.73,161.06,160.52,160.72,23613.0,159.0119,159.3384,158.8042,159.0021,23613.0
2024-06-07 15:00:00,160.63,160.63,159.5,159.63,33187.0,158.913,158.913,157.7951,157.9237,33187.0
2024-06-07 15:30:00,159.61,160.18,159.56,159.93,58837.0,157.9039,158.4678,157.8545,158.2205,58837.0
2024-06-10 09:30:00,158.94,159.88,158.44,159.88,89692.0,157.2411,158.171,156.7464,158.171,89692.0
2024-06-10 10:00:00,159.9,160.38,159.47,159.49,34982.0,158.1908,158.6657,157.7654,157.7852,34982.0
2024-06-10 10:30:00,159.48,160.41,159.4,160.03,18788.0,157.7753,158.6954,157.6962,158.3194,18788.0
2024-06-10 11:00:00,160.0,160.35,159.87,160.22,21856.0,158.2897,158.636,158.1611,158.5074,21856.0
2024-06-10 11:30:00,160.25,160.88,160.2,160.84,49844.0,158.5371,159.1603,158.4876,159.1208,49844.0
2024-06-10 12:00:00,160.87,161.54,160.74,161.06,32539.0,159.1504,159.8133,159.0218,159.3384,32539.0
2024-06-10 12:30:00,161.1,161.51,160.91,160.96,30562.0,159.378,159.7836,159.19,159.2395,30562.0
2024-06-10 13:00:00,160.89,161.58,160.59,161.4,24611.0,159.1702,159.8529,158.8734,159.6748,24611.0
2024-06-10 13:30:00,161.4,161.67,161.07,161.52,75869.0,159.6748,159.9419,159.3483,159.7935,75869.0
2024-06-10 14:00:00,161.5,161.54,161.02,161.49,25730.0,159.7737,159.8133,159.2988,159.7638,25730.0
2024-06-10 14:30:00,161.43,161.87,161.26,161.45,51563.0,159.7045,160.1398,159.5363,159.7243,51563.0
2024-06-10 15:00:00,161.38,161.93,161.14,161.66,52656.0,159.655,160.1991,159.4176,159.932,52656.0
2024-06-10 15:30:00,161.7,162.34,161.52,162.0,159315.0,159.9716,160.6047,159.7935,160.2684,159315.0
2024-06-11 09:30:00,161.02,161.02,159.33,160.52,13556.0,159.2988,159.2988,157.6269,158.8042,13556.0
2024-06-11 10:00:00,160.47,161.7,160.3,161.51,17476.0,158.7547,159.9716,158.5865,159.7836,17476.0
2024-06-11 10:30:00,161.29,161.51,161.08,161.26,20567.0,159.566,159.7836,159.3582,159.5363,20567.0
2024-06-11 11:00:00,161.21,161.39,160.37,160.54,12420.0,159.4868,159.6649,158.6558,158.824,12420.0
2024-06-11 11:30:00,160.55,160.62,160.12,160.33,5577.0,158.8339,158.9031,158.4085,158.6162,5577.0
2024-06-11 12:00:00,160.28,160.28,159.77,160.03,4541.0,158.5668,158.5668,158.0622,158.3194,4541.0
2024-06-11 12:30:00,160.02,160.5,159.91,159.98,22319.0,158.3095,158.7844,158.2007,158.27,22319.0
2024-06-11 13:00:00,159.95,160.03,159.55,159.9,10850.0,158.2403,158.3194,157.8446,158.1908,10850.0
2024-06-11 13:30:00,159.91,160.06,159.76,159.96,8470.0,158.2007,158.3491,158.0523,158.2502,8470.0
2024-06-11 14:00:00,159.91,160.47,159.79,160.45,8840.0,158.2007,158.7547,158.082,158.7349,8840.0
2024-06-11 14:30:00,160.51,160.52,160.07,160.3,8770.0,158.7943,158.8042,158.359,158.5865,8770.0
2024-06-11 15:00:00,160.35,160.62,160.16,160.33,10574.0,158.636,158.9031,158.448,158.6162,10574.0
2024-06-11 15:30:00,160.28,160.91,160.17,160.62,78623.0,158.5668,159.19,158.4579,158.9031,78623.0
2024-06-12 09:30:00,162.42,164.35,161.84,163.59,47863.0,160.6839,162.5933,160.1101,161.8414,47863.0
2024-06-12 10:00:00,163.8,163.8,163.2,163.22,12016.0,162.0491,162.0491,161.4555,161.4753,12016.0
2024-06-12 10:30:00,163.14,164.34,163.14,163.98,9650.0,161.3962,162.5834,161.3962,162.2272,9650.0
2024-06-12 11:00:00,163.8,163.8,162.36,162.38,6340.0,162.0491,162.0491,160.6245,160.6443,6340.0
2024-06-12 11:30:00,162.44,162.6,161.99,162.02,5484.0,160.7037,160.862,160.2585,160.2882,5484.0
2024-06-12 12:00:00,162.11,162.17,161.74,161.79,9862.0,160.3772,160.4366,160.0112,160.0606,9862.0
2024-06-12 12:30:00,161.64,161.67,161.34,161.49,5085.0,159.9122,159.9419,159.6154,159.7638,5085.0
2024-06-12 13:00:00,161.51,161.54,161.21,161.46,6842.0,159.7836,159.8133,159.4868,159.7341,6842.0
2024-06-12 13:30:00,161.25,161.81,161.15,161.81,6000.0,159.5264,160.0804,159.4275,160.0804,6000.0
2024-06-12 14:00:00,161.95,161.95,160.9,161.0,19597.0,160.2189,160.2189,159.1801,159.2791,19597.0
2024-06-12 14:30:00,161.03,161.19,160.15,160.61,18350.0,159.3087,159.467,158.4381,158.8932,18350.0
2024-06-12 15:00:00,160.59,160.82,159.88,159.95,15671.0,158.8734,159.101,158.171,158.2403,15671.0
2024-06-12 15:30:00,159.94,161.24,159.93,160.98,72253.0,158.2304,159.5165,158.2205,159.2593,72253.0
2024-06-13 09:30:00,160.68,160.9,158.67,159.34,12898.0,158.9625,159.1801,156.974,157.6368,12898.0
2024-06-13 10:00:00,159.29,159.29,158.42,158.42,8059.0,157.5873,157.5873,156.7266,156.7266,8059.0
2024-06-13 10:30:00,158.45,158.94,157.95,158.94,8638.0,156.7563,157.2411,156.2617,157.2411,8638.0
2024-06-13 11:00:00,158.77,158.85,158.32,158.77,4206.0,157.0729,157.152,156.6277,157.0729,4206.0
2024-06-13 11:30:00,158.72,159.13,158.56,158.67,8660.0,157.0234,157.429,156.8651,156.974,8660.0
2024-06-13 12:00:00,158.58,158.76,158.39,158.65,6248.0,156.8849,157.063,156.697,156.9542,6248.0
2024-06-13 12:30:00,158.75,158.96,158.6,158.81,5921.0,157.0531,157.2609,156.9047,157.1125,5921.0
2024-06-13 13:00:00,158.78,159.39,158.78,159.27,5368.0,157.0828,157.6863,157.0828,157.5676,5368.0
2024-06-13 13:30:00,159.2,159.2,158.74,158.78,4400.0,157.4983,157.4983,157.0432,157.0828,4400.0
2024-06-13 14:00:00,158.62,159.06,158.57,159.06,10059.0,156.9245,157.3598,156.875,157.3598,10059.0
2024-06-13 14:30:00,158.89,159.18,158.77,159.01,12725.0,157.1916,157.4785,157.0729,157.3103,12725.0
2024-06-13 15:00:00,158.98,159.41,158.97,159.28,31893.0,157.2807,157.7061,157.2708,157.5774,31893.0
2024-06-13 15:30:00,159.25,159.48,158.94,158.94,84113.0,157.5478,157.7753,157.2411,157.2411,84113.0
2024-06-14 09:30:00,157.53,158.05,155.3,155.43,44882.0,155.8462,156.3606,153.64,153.7686,44882.0
2024-06-14 10:00:00,155.26,155.26,153.32,154.02,34406.0,153.6004,153.6004,151.6812,152.3737,34406.0
2024-06-14 10:30:00,153.92,155.03,153.12,154.65,37035.0,152.2747,153.3729,151.4833,152.9969,37035.0
2024-06-14 11:00:00,154.67,155.54,154.57,155.52,15283.0,153.0167,153.8774,152.9178,153.8576,15283.0
2024-06-14 11:30:00,155.64,155.81,155.38,155.79,17826.0,153.9764,154.1445,153.7191,154.1248,17826.0
2024-06-14 12:00:00,155.78,156.2,155.73,156.16,14459.0,154.1149,154.5304,154.0654,154.4908,14459.0
2024-06-14 12:30:00,156.16,156.68,155.97,156.35,9931.0,154.4908,155.0052,154.3028,154.6788,9931.0
2024-06-14 13:00:00,156.41,157.04,156.35,156.83,16471.0,154.7381,155.3614,154.6788,155.1536,16471.0
2024-06-14 13:30:00,156.78,156.99,156.55,156.83,18344.0,155.1042,155.3119,154.8766,155.1536,18344.0
2024-06-14 14:00:00,156.82,157.32,156.8,157.09,15392.0,155.1437,155.6384,155.124,155.4109,15392.0
2024-06-14 14:30:00,157.1,157.53,156.84,157.06,29077.0,155.4207,155.8462,155.1635,155.3812,29077.0
2024-06-14 15:00:00,157.01,157.58,157.01,157.41,47435.0,155.3317,155.8956,155.3317,155.7274,47435.0
2024-06-14 15:30:00,157.41,157.79,156.91,157.19,125169.0,155.7274,156.1034,155.2328,155.5098,125169.0
2024-06-17 09:30:00,156.54,157.15,155.97,156.78,27639.0,154.8667,155.4702,154.3028,155.1042,27639.0
2024-06-17 10:00:00,156.77,158.24,156.71,157.78,34801.0,155.0943,156.5486,155.0349,156.0935,34801.0
2024-06-17 10:30:00,157.82,158.03,156.68,156.73,9207.0,156.1331,156.3408,155.0052,155.0547,9207.0
2024-06-17 11:00:00,156.82,157.89,156.68,157.89,10303.0,155.1437,156.2023,155.0052,156.2023,10303.0
2024-06-17 11:30:00,157.9,157.9,157.23,157.24,13111.0,156.2122,156.2122,155.5494,155.5593,13111.0
2024-06-17 12:00:00,157.31,157.5,157.08,157.47,9754.0,155.6285,155.8165,155.401,155.7868,9754.0
2024-06-17 12:30:00,157.41,157.97,157.06,157.76,8685.0,155.7274,156.2814,155.3812,156.0737,8685.0
2024-06-17 13:00:00,157.74,158.56,157.71,158.09,13566.0,156.0539,156.8651,156.0242,156.4002,13566.0
2024-06-17 13:30:00,158.13,158.47,158.05,158.17,8177.0,156.4397,156.7761,156.3606,156.4793,8177.0
2024-06-17 14:00:00,158.09,158.49,157.62,157.8,12218.0,156.4002,156.7959,155.9352,156.1133,12218.0
2024-06-17 14:30:00,157.8,157.89,157.53,157.68,13924.0,156.1133,156.2023,155.8462,155.9945,13924.0
2024-06-17 15:00:00,157.64,157.98,157.4,157.7,18342.0,155.955,156.2913,155.7175,156.0143,18342.0
2024-06-17 15:30:00,157.68,158.37,157.63,158.01,81674.0,155.9945,156.6772,155.9451,156.321,81674.0
2024-06-18 09:30:00,158.16,159.86,157.75,157.89,36136.0,156.4694,158.1512,156.0638,156.2023,36136.0
2024-06-18 10:00:00,157.86,158.15,157.75,157.76,42630.0,156.1726,156.4595,156.0638,156.0737,42630.0
2024-06-18 10:30:00,157.85,158.48,157.23,157.28,83568.0,156.1627,156.786,155.5494,155.5988,83568.0
2024-06-18 11:00:00,157.32,157.67,157.02,157.56,26773.0,155.6384,155.9847,155.3416,155.8758,26773.0
2024-06-18 11:30:00,157.58,158.16,157.38,157.83,13024.0,155.8956,156.4694,155.6978,156.1429,13024.0
2024-06-18 12:00:00,157.83,158.23,157.71,158.03,34329.0,156.1429,156.5387,156.0242,156.3408,34329.0
2024-06-18 12:30:00,157.89,157.89,157.26,157.26,15188.0,156.2023,156.2023,155.579,155.579,15188.0
2024-06-18 13:00:00,157.26,157.26,156.71,156.72,18700.0,155.579,155.579,155.0349,155.0448,18700.0
2024-06-18 13:30:00,156.66,156.83,156.56,156.68,18770.0,154.9855,155.1536,154.8865,155.0052,18770.0
2024-06-18 14:00:00,156.66,156.66,156.22,156.45,18351.0,154.9855,154.9855,154.5502,154.7777,18351.0
2024-06-18 14:30:00,156.61,156.69,156.23,156.52,12676.0,154.936,155.0151,154.56,154.8469,12676.0
2024-06-18 15:00:00,156.52,156.52,155.5,155.5,34357.0,154.8469,154.8469,153.8379,153.8379,34357.0
2024-06-18 15:30:00,155.5,156.17,155.23,155.54,241968.0,153.8379,154.5007,153.5707,153.8774,241968.0
2024-06-20 09:30:00,155.18,156.74,154.44,156.15,36230.0,153.5213,155.0646,152.7892,154.4809,36230.0
2024-06-20 10:00:00,156.18,157.01,156.18,156.38,49636.0,154.5106,155.3317,154.5106,154.7084,49636.0
2024-06-20 10:30:00,156.2,156.43,155.65,155.79,46094.0,154.5304,154.7579,153.9862,154.1248,46094.0
2024-06-20 11:00:00,155.78,156.64,155.57,155.93,26880.0,154.1149,154.9657,153.9071,154.2633,26880.0
2024-06-20 11:30:00,155.85,155.86,155.46,155.56,10015.0,154.1841,154.194,153.7983,153.8972,10015.0
2024-06-20 12:00:00,155.57,156.01,155.48,155.83,24680.0,153.9071,154.3424,153.8181,154.1643,24680.0
2024-06-20 12:30:00,155.81,155.95,155.56,155.81,12827.0,154.1445,154.283,153.8972,154.1445,12827.0
2024-06-20 13:00:00,155.8,156.1,155.47,156.09,15606.0,154.1346,154.4314,153.8082,154.4215,15606.0
2024-06-20 13:30:00,156.09,156.67,155.94,156.48,35817.0,154.4215,154.9953,154.2731,154.8074,35817.0
2024-06-20 14:00:00,156.56,156.76,156.25,156.47,27354.0,154.8865,155.0844,154.5798,154.7975,27354.0
2024-06-20 14:30:00,156.45,156.53,156.02,156.1,36253.0,154.7777,154.8568,154.3523,154.4314,36253.0
2024-06-20 15:00:00,156.11,156.16,155.7,155.95,30575.0,154.4413,154.4908,154.0357,154.283,30575.0
2024-06-20 15:30:00,155.89,155.98,155.31,155.37,124595.0,154.2237,154.3127,153.6499,153.7092,124595.0
2024-06-21 09:30:00,155.37,156.72,154.68,156.63,92045.0,153.7092,155.0448,153.0266,154.9558,92045.0
2024-06-21 10:00:00,156.62,157.36,156.28,156.95,98689.0,154.9459,155.678,154.6095,155.2724,98689.0
2024-06-21 10:30:00,156.87,157.5,156.5,157.24,34838.0,155.1932,155.8165,154.8272,155.5593,34838.0
2024-06-21 11:00:00,157.12,157.36,156.88,157.24,30372.0,155.4405,155.678,155.2031,155.5593,30372.0
2024-06-21 11:30:00,157.23,157.36,156.71,156.92,11641.0,155.5494,155.678,155.0349,155.2427,11641.0
2024-06-21 12:00:00,156.92,157.02,156.68,156.9,9386.0,155.2427,155.3416,155.0052,155.2229,9386.0
2024-06-21 12:30:00,156.88,157.26,156.71,157.26,12046.0,155.2031,155.579,155.0349,155.579,12046.0
2024-06-21 13:00:00,157.33,157.33,156.99,157.05,31968.0,155.6483,155.6483,155.3119,155.3713,31968.0
2024-06-21 13:30:00,157.06,157.23,156.91,156.96,16787.0,155.3812,155.5494,155.2328,155.2822,16787.0
2024-06-21 14:00:00,156.9,157.46,156.87,157.08,59411.0,155.2229,155.7769,155.1932,155.401,59411.0
2024-06-21 14:30:00,157.11,157.16,156.77,157.0,24090.0,155.4306,155.4801,155.0943,155.3218,24090.0
2024-06-21 15:00:00,157.02,157.08,156.54,156.64,40551.0,155.3416,155.401,154.8667,154.9657,40551.0
2024-06-21 15:30:00,156.64,156.67,155.69,156.07,272404.0,154.9657,154.9953,154.0258,154.4018,272404.0
2024-06-24 09:30:00,156.47,159.23,156.37,159.11,74542.0,154.7975,157.528,154.6986,157.4093,74542.0
2024-06-24 10:00:00,159.14,160.02,158.4,159.34,56092.0,157.4389,158.3095,156.7069,157.6368,56092.0
2024-06-24 10:30:00,159.34,159.87,159.07,159.83,37070.0,157.6368,158.1611,157.3697,158.1216,37070.0
2024-06-24 11:00:00,159.72,160.59,159.55,160.56,67145.0,158.0127,158.8734,157.8446,158.8438,67145.0
2024-06-24 11:30:00,160.6,160.78,159.85,159.88,38717.0,158.8833,159.0614,158.1414,158.171,38717.0
2024-06-24 12:00:00,159.83,160.02,159.41,159.5,25856.0,158.1216,158.3095,157.7061,157.7951,25856.0
2024-06-24 12:30:00,159.41,159.49,158.85,159.3,29146.0,157.7061,157.7852,157.152,157.5972,29146.0
2024-06-24 13:00:00,159.25,159.59,159.12,159.27,40133.0,157.5478,157.8841,157.4192,157.5676,40133.0
2024-06-24 13:30:00,159.24,159.28,158.81,158.92,32150.0,157.5379,157.5774,157.1125,157.2213,32150.0
2024-06-24 14:00:00,158.88,159.27,158.48,159.22,33748.0,157.1817,157.5676,156.786,157.5181,33748.0
2024-06-24 14:30:00,159.12,159.65,159.02,159.63,28852.0,157.4192,157.9435,157.3202,157.9237,28852.0
2024-06-24 15:00:00,159.55,159.59,158.91,159.12,28898.0,157.8446,157.8841,157.2114,157.4192,28898.0
2024-06-24 15:30:00,159.09,159.51,157.9,157.91,140659.0,157.3895,157.805,156.2122,156.2221,140659.0
2024-06-25 09:30:00,157.11,157.93,155.57,156.56,35694.0,155.4306,156.2419,153.9071,154.8865,35694.0
2024-06-25 10:00:00,156.09,157.59,155.92,156.37,34765.0,154.4215,155.9055,154.2534,154.6986,34765.0
2024-06-25 10:30:00,156.31,156.55,155.96,156.1,18012.0,154.6392,154.8766,154.2929,154.4314,18012.0
2024-06-25 11:00:00,156.09,156.18,155.7,155.99,39194.0,154.4215,154.5106,154.0357,154.3226,39194.0
2024-06-25 11:30:00,155.95,156.05,155.54,155.99,25212.0,154.283,154.382,153.8774,154.3226,25212.0
2024-06-25 12:00:00,156.03,156.3,155.65,156.3,12525.0,154.3622,154.6293,153.9862,154.6293,12525.0
2024-06-25 12:30:00,156.1,156.24,155.52,155.6,18019.0,154.4314,154.5699,153.8576,153.9368,18019.0
2024-06-25 13:00:00,155.59,155.68,155.42,155.68,35259.0,153.9269,154.0159,153.7587,154.0159,35259.0
2024-06-25 13:30:00,155.68,156.12,155.51,155.56,14402.0,154.0159,154.4512,153.8477,153.8972,14402.0
2024-06-25 14:00:00,155.52,155.93,155.49,155.88,23708.0,153.8576,154.2633,153.828,154.2138,23708.0
2024-06-25 14:30:00,155.86,156.01,155.58,155.93,11107.0,154.194,154.3424,153.917,154.2633,11107.0
2024-06-25 15:00:00,156.02,156.19,155.59,156.03,25851.0,154.3523,154.5205,153.9269,154.3622,25851.0
2024-06-25 15:30:00,155.94,156.44,155.78,156.24,100658.0,154.2731,154.7678,154.1149,154.5699,100658.0
2024-06-26 09:30:00,156.27,158.63,155.49,158.09,32814.0,154.5996,156.9344,153.828,156.4002,32814.0
2024-06-26 10:00:00,158.08,158.66,157.77,158.66,49062.0,156.3903,156.9641,156.0836,156.9641,49062.0
2024-06-26 10:30:00,158.64,158.65,158.03,158.64,10614.0,156.9443,156.9542,156.3408,156.9443,10614.0
2024-06-26 11:00:00,158.67,158.69,158.3,158.47,12654.0,156.974,156.9938,156.6079,156.7761,12654.0
2024-06-26 11:30:00,158.46,158.83,158.39,158.59,5746.0,156.7662,157.1323,156.697,156.8948,5746.0
2024-06-26 12:00:00,158.64,158.7,158.07,158.07,6910.0,156.9443,157.0036,156.3804,156.3804,6910.0
2024-06-26 12:30:00,158.16,158.41,158.0,158.41,5700.0,156.4694,156.7167,156.3111,156.7167,5700.0
2024-06-26 13:00:00,158.48,158.48,158.13,158.2,5308.0,156.786,156.786,156.4397,156.509,5308.0
2024-06-26 13:30:00,158.23,158.28,157.37,157.4,7334.0,156.5387,156.5881,155.6879,155.7175,7334.0
2024-06-26 14:00:00,157.32,157.41,156.93,157.35,8751.0,155.6384,155.7274,155.2526,155.6681,8751.0
2024-06-26 14:30:00,157.26,157.32,157.04,157.07,7884.0,155.579,155.6384,155.3614,155.3911,7884.0
2024-06-26 15:00:00,157.06,157.06,156.41,156.65,15627.0,155.3812,155.3812,154.7381,154.9756,15627.0
2024-06-26 15:30:00,156.62,157.25,156.46,157.07,47666.0,154.9459,155.5691,154.7876,155.3911,47666.0
2024-06-27 09:30:00,156.68,157.12,155.76,156.72,40823.0,155.0052,155.4405,154.0951,155.0448,40823.0
2024-06-27 10:00:00,156.94,157.06,156.56,156.85,27485.0,155.2625,155.3812,154.8865,155.1734,27485.0
2024-06-27 10:30:00,156.84,157.09,156.44,156.44,18148.0,155.1635,155.4109,154.7678,154.7678,18148.0
2024-06-27 11:00:00,156.59,156.63,156.3,156.52,13147.0,154.9162,154.9558,154.6293,154.8469,13147.0
2024-06-27 11:30:00,156.59,156.6,156.16,156.48,8867.0,154.9162,154.9261,154.4908,154.8074,8867.0
2024-06-27 12:00:00,156.42,156.8,156.42,156.75,7902.0,154.748,155.124,154.748,155.0745,7902.0
2024-06-27 12:30:00,156.68,156.71,156.31,156.31,8499.0,155.0052,155.0349,154.6392,154.6392,8499.0
2024-06-27 13:00:00,156.29,157.13,156.24,156.92,14033.0,154.6194,155.4504,154.5699,155.2427,14033.0
2024-06-27 13:30:00,156.95,156.95,156.58,156.7,18894.0,155.2724,155.2724,154.9063,155.025,18894.0
2024-06-27 14:00:00,156.67,157.17,156.59,156.78,17602.0,154.9953,155.49,154.9162,155.1042,17602.0
2024-06-27 14:30:00,156.76,156.96,156.68,156.8,14506.0,155.0844,155.2822,155.0052,155.124,14506.0
2024-06-27 15:00:00,156.8,157.23,156.77,157.22,24745.0,155.124,155.5494,155.0943,155.5395,24745.0
2024-06-27 15:30:00,157.15,157.56,156.88,157.12,78702.0,155.4702,155.8758,155.2031,155.4405,78702.0
2024-06-28 09:30:00,158.62,159.81,158.46,159.76,24184.0,156.9245,158.1018,156.7662,158.0523,24184.0
2024-06-28 10:00:00,159.79,160.89,159.79,160.62,17705.0,158.082,159.1702,158.082,158.9031,17705.0
2024-06-28 10:30:00,160.65,161.54,160.64,160.78,27375.0,158.9328,159.8133,158.9229,159.0614,27375.0
2024-06-28 11:00:00,160.78,161.08,160.28,160.98,14307.0,159.0614,159.3582,158.5668,159.2593,14307.0
2024-06-28 11:30:00,160.89,161.02,160.57,161.02,15920.0,159.1702,159.2988,158.8537,159.2988,15920.0
2024-06-28 12:00:00,161.01,161.74,160.98,161.65,42601.0,159.289,160.0112,159.2593,159.9221,42601.0
2024-06-28 12:30:00,161.67,161.75,160.93,161.27,20350.0,159.9419,160.021,159.2098,159.5462,20350.0
2024-06-28 13:00:00,161.43,161.62,161.0,161.01,10380.0,159.7045,159.8924,159.2791,159.289,10380.0
2024-06-28 13:30:00,160.94,160.96,160.51,160.72,10413.0,159.2197,159.2395,158.7943,159.0021,10413.0
2024-06-28 14:00:00,160.64,160.9,160.52,160.63,10792.0,158.9229,159.1801,158.8042,158.913,10792.0
2024-06-28 14:30:00,160.56,160.61,160.27,160.34,19798.0,158.8438,158.8932,158.5569,158.6261,19798.0
2024-06-28 15:00:00,160.28,160.49,159.99,160.0,30274.0,158.5668,158.7745,158.2799,158.2897,30274.0
2024-06-28 15:30:00,160.0,160.9,159.6,160.0,152300.0,158.2897,159.1801,157.894,158.2897,152300.0
2024-07-01 09:30:00,159.43,159.81,158.58,159.53,29653.0,157.7258,158.1018,156.8849,157.8248,29653.0
2024-07-01 10:00:00,159.73,160.01,158.96,159.67,25048.0,158.0226,158.2996,157.2609,157.9633,25048.0
2024-07-01 10:30:00,159.5,159.5,158.32,158.48,11066.0,157.7951,157.7951,156.6277,156.786,11066.0
2024-07-01 11:00:00,158.36,158.91,158.1,158.24,16803.0,156.6673,157.2114,156.4101,156.5486,16803.0
2024-07-01 11:30:00,158.3,158.85,158.26,158.79,30687.0,156.6079,157.152,156.5683,157.0927,30687.0
2024-07-01 12:00:00,158.74,159.03,158.5,159.03,28935.0,157.0432,157.3301,156.8058,157.3301,28935.0
2024-07-01 12:30:00,159.01,159.38,158.79,159.36,15621.0,157.3103,157.6764,157.0927,157.6566,15621.0
2024-07-01 13:00:00,159.34,159.34,158.31,158.32,11497.0,157.6368,157.6368,156.6178,156.6277,11497.0
2024-07-01 13:30:00,158.25,159.46,158.24,158.97,36089.0,156.5585,157.7555,156.5486,157.2708,36089.0
2024-07-01 14:00:00,159.06,159.29,158.95,158.97,37155.0,157.3598,157.5873,157.251,157.2708,37155.0
2024-07-01 14:30:00,158.93,159.52,158.9,159.21,19192.0,157.2312,157.8149,157.2015,157.5082,19192.0
2024-07-01 15:00:00,159.28,159.28,158.98,159.07,37001.0,157.5774,157.5774,157.2807,157.3697,37001.0
2024-07-01 15:30:00,159.08,159.59,158.59,158.68,118978.0,157.3796,157.8841,156.8948,156.9839,118978.0
2024-07-02 09:30:00,159.46,160.89,159.06,159.88,13406.0,157.7555,159.1702,157.3598,158.171,13406.0
2024-07-02 10:00:00,159.77,159.93,159.27,159.43,24073.0,158.0622,158.2205,157.5676,157.7258,24073.0
2024-07-02 10:30:00,159.42,159.43,158.55,158.57,14878.0,157.7159,157.7258,156.8552,156.875,14878.0
2024-07-02 11:00:00,158.58,159.16,158.23,158.57,11919.0,156.8849,157.4587,156.5387,156.875,11919.0
2024-07-02 11:30:00,158.56,158.71,158.21,158.6,26994.0,156.8651,157.0135,156.5189,156.9047,26994.0
2024-07-02 12:00:00,158.66,158.78,158.6,158.74,19648.0,156.9641,157.0828,156.9047,157.0432,19648.0
2024-07-02 12:30:00,158.71,158.99,158.55,158.57,20284.0,157.0135,157.2905,156.8552,156.875,20284.0
2024-07-02 13:00:00,158.5,158.64,158.46,158.52,9921.0,156.8058,156.9443,156.7662,156.8256,9921.0
2024-07-02 13:30:00,158.47,158.63,158.25,158.52,11427.0,156.7761,156.9344,156.5585,156.8256,11427.0
2024-07-02 14:00:00,158.46,159.02,158.46,158.93,12805.0,156.7662,157.3202,156.7662,157.2312,12805.0
2024-07-02 14:30:00,158.82,159.34,158.77,159.07,10187.0,157.1224,157.6368,157.0729,157.3697,10187.0
2024-07-02 15:00:00,159.0,159.43,158.85,159.41,16045.0,157.3004,157.7258,157.152,157.7061,16045.0
2024-07-02 15:30:00,159.42,159.5,159.12,159.4,50730.0,157.7159,157.7951,157.4192,157.6962,50730.0
2024-07-03 09:30:00,159.12,159.65,158.25,158.91,9178.0,157.4192,157.9435,156.5585,157.2114,9178.0
2024-07-03 10:00:00,158.99,160.56,158.86,160.1,22537.0,157.2905,158.8438,157.1619,158.3887,22537.0
2024-07-03 10:30:00,160.06,160.27,159.49,159.64,11876.0,158.3491,158.5569,157.7852,157.9336,11876.0
2024-07-03 11:00:00,159.52,160.01,159.36,159.85,14471.0,157.8149,158.2996,157.6566,158.1414,14471.0
2024-07-03 11:30:00,159.93,160.05,159.49,159.7,14117.0,158.2205,158.3392,157.7852,157.993,14117.0
2024-07-03 12:00:00,159.67,159.76,158.91,158.95,38246.0,157.9633,158.0523,157.2114,157.251,38246.0
2024-07-03 12:30:00,158.98,159.32,158.63,158.65,60254.0,157.2807,157.617,156.9344,156.9542,60254.0
2024-07-05 09:30:00,158.09,158.09,156.77,156.77,20928.0,156.4002,156.4002,155.0943,155.0943,20928.0
2024-07-05 10:00:00,156.27,156.74,155.74,155.88,14388.0,154.5996,155.0646,154.0753,154.2138,14388.0
2024-07-05 10:30:00,155.98,157.11,155.84,157.06,16057.0,154.3127,155.4306,154.1742,155.3812,16057.0
2024-07-05 11:00:00,156.94,157.56,156.64,157.2,15504.0,155.2625,155.8758,154.9657,155.5197,15504.0
2024-07-05 11:30:00,157.2,157.43,156.97,157.34,8790.0,155.5197,155.7472,155.2921,155.6582,8790.0
2024-07-05 12:00:00,157.12,157.27,156.91,156.91,4245.0,155.4405,155.5889,155.2328,155.2328,4245.0
2024-07-05 12:30:00,156.91,157.06,156.82,156.97,6693.0,155.2328,155.3812,155.1437,155.2921,6693.0
2024-07-05 13:00:00,156.95,158.04,156.91,158.0,31642.0,155.2724,156.3507,155.2328,156.3111,31642.0
2024-07-05 13:30:00,158.05,158.79,158.0,158.74,39815.0,156.3606,157.0927,156.3111,157.0432,39815.0
2024-07-05 14:00:00,158.6,158.67,158.18,158.3,12456.0,156.9047,156.974,156.4892,156.6079,12456.0
2024-07-05 14:30:00,158.22,158.37,158.18,158.24,8937.0,156.5288,156.6772,156.4892,156.5486,8937.0
2024-07-05 15:00:00,158.2,158.7,158.12,158.19,20567.0,156.509,157.0036,156.4298,156.4991,20567.0
2024-07-05 15:30:00,158.17,158.52,157.98,158.23,78186.0,156.4793,156.8256,156.2913,156.5387,78186.0
2024-07-08 09:30:00,159.46,159.9,158.01,158.01,16900.0,157.7555,158.1908,156.321,156.321,16900.0
2024-07-08 10:00:00,158.12,158.34,157.61,157.88,10962.0,156.4298,156.6475,155.9253,156.1924,10962.0
2024-07-08 10:30:00,157.41,157.89,157.41,157.57,5781.0,155.7274,156.2023,155.7274,155.8857,5781.0
2024-07-08 11:00:00,157.59,157.7,157.08,157.08,10444.0,155.9055,156.0143,155.401,155.401,10444.0
2024-07-08 11:30:00,156.97,157.01,156.22,156.43,9006.0,155.2921,155.3317,154.5502,154.7579,9006.0
2024-07-08 12:00:00,156.46,156.74,156.18,156.7,16775.0,154.7876,155.0646,154.5106,155.025,16775.0
2024-07-08 12:30:00,156.74,157.19,156.74,157.09,10746.0,155.0646,155.5098,155.0646,155.4109,10746.0
2024-07-08 13:00:00,157.14,157.15,156.75,157.08,11367.0,155.4603,155.4702,155.0745,155.401,11367.0
2024-07-08 13:30:00,157.02,157.38,157.02,157.27,9449.0,155.3416,155.6978,155.3416,155.5889,9449.0
2024-07-08 14:00:00,157.27,157.42,157.07,157.41,15293.0,155.5889,155.7373,155.3911,155.7274,15293.0
2024-07-08 14:30:00,157.42,157.59,157.17,157.48,9924.0,155.7373,155.9055,155.49,155.7967,9924.0
2024-07-08 15:00:00,157.5,158.04,157.45,157.95,19614.0,155.8165,156.3507,155.767,156.2617,19614.0
2024-07-08 15:30:00,157.96,158.32,157.81,157.98,85119.0,156.2716,156.6277,156.1232,156.2913,85119.0
2024-07-09 09:30:00,156.68,157.09,155.98,156.99,29040.0,155.0052,155.4109,154.3127,155.3119,29040.0
2024-07-09 10:00:00,156.97,157.16,156.28,156.31,13376.0,155.2921,155.4801,154.6095,154.6392,13376.0
2024-07-09 10:30:00,156.44,156.44,155.24,155.25,18753.0,154.7678,154.7678,153.5806,153.5905,18753.0
2024-07-09 11:00:00,155.34,155.36,154.81,154.89,19723.0,153.6796,153.6993,153.1552,153.2344,19723.0
2024-07-09 11:30:00,154.81,155.63,154.81,155.63,16976.0,153.1552,153.9665,153.1552,153.9665,16976.0
2024-07-09 12:00:00,155.58,156.02,155.58,155.96,6534.0,153.917,154.3523,153.917,154.2929,6534.0
2024-07-09 12:30:00,155.91,156.55,155.9,156.34,6833.0,154.2435,154.8766,154.2336,154.6689,6833.0
2024-07-09 13:00:00,156.26,156.5,156.03,156.33,10502.0,154.5897,154.8272,154.3622,154.659,10502.0
2024-07-09 13:30:00,156.35,156.65,156.25,156.41,6489.0,154.6788,154.9756,154.5798,154.7381,6489.0
2024-07-09 14:00:00,156.38,156.54,156.29,156.29,13124.0,154.7084,154.8667,154.6194,154.6194,13124.0
2024-07-09 14:30:00,156.27,156.3,156.04,156.15,10540.0,154.5996,154.6293,154.3721,154.4809,10540.0
2024-07-09 15:00:00,156.17,156.17,155.82,156.06,16921.0,154.5007,154.5007,154.1544,154.3919,16921.0
2024-07-09 15:30:00,156.01,156.07,155.43,155.43,40356.0,154.3424,154.4018,153.7686,153.7686,40356.0
2024-07-10 09:30:00,156.17,158.43,156.17,157.38,34073.0,154.5007,156.7365,154.5007,155.6978,34073.0
2024-07-10 10:00:00,157.37,158.88,157.37,158.12,20403.0,155.6879,157.1817,155.6879,156.4298,20403.0
2024-07-10 10:30:00,158.17,158.59,157.68,158.15,18265.0,156.4793,156.8948,155.9945,156.4595,18265.0
2024-07-10 11:00:00,158.04,158.31,157.83,158.04,8020.0,156.3507,156.6178,156.1429,156.3507,8020.0
2024-07-10 11:30:00,157.93,158.08,157.69,157.8,4801.0,156.2419,156.3903,156.0044,156.1133,4801.0
2024-07-10 12:00:00,157.85,158.36,157.85,158.0,28705.0,156.1627,156.6673,156.1627,156.3111,28705.0
2024-07-10 12:30:00,158.01,158.46,157.57,157.74,23460.0,156.321,156.7662,155.8857,156.0539,23460.0
2024-07-10 13:00:00,157.7,157.98,157.57,157.67,21498.0,156.0143,156.2913,155.8857,155.9847,21498.0
2024-07-10 13:30:00,157.64,157.98,157.44,157.89,13977.0,155.955,156.2913,155.7571,156.2023,13977.0
2024-07-10 14:00:00,157.9,158.09,157.84,158.07,10542.0,156.2122,156.4002,156.1528,156.3804,10542.0
2024-07-10 14:30:00,158.11,158.43,158.1,158.43,13410.0,156.42,156.7365,156.4101,156.7365,13410.0
2024-07-10 15:00:00,158.41,158.72,158.35,158.71,22938.0,156.7167,157.0234,156.6574,157.0135,22938.0
2024-07-10 15:30:00,158.67,159.93,158.66,159.81,76635.0,156.974,158.2205,156.9641,158.1018,76635.0
2024-07-11 09:30:00,161.0,161.45,160.34,160.75,59494.0,159.2791,159.7243,158.6261,159.0317,59494.0
2024-07-11 10:00:00,160.97,162.83,160.85,162.34,51432.0,159.2494,161.0895,159.1307,160.6047,51432.0
2024-07-11 10:30:00,162.21,164.0,162.18,164.0,32861.0,160.4761,162.247,160.4464,162.247,32861.0
2024-07-11 11:00:00,164.0,164.24,163.54,164.24,19625.0,162.247,162.4844,161.7919,162.4844,19625.0
2024-07-11 11:30:00,164.24,164.58,163.73,163.76,23298.0,162.4844,162.8208,161.9799,162.0096,23298.0
2024-07-11 12:00:00,163.76,163.85,163.24,163.55,21927.0,162.0096,162.0986,161.4951,161.8018,21927.0
2024-07-11 12:30:00,163.52,163.83,163.27,163.83,10351.0,161.7721,162.0788,161.5248,162.0788,10351.0
2024-07-11 13:00:00,163.76,164.55,163.73,164.18,11152.0,162.0096,162.7911,161.9799,162.4251,11152.0
2024-07-11 13:30:00,164.17,164.18,163.25,163.6,24376.0,162.4152,162.4251,161.505,161.8513,24376.0
2024-07-11 14:00:00,163.6,163.75,163.0,163.69,20721.0,161.8513,161.9997,161.2577,161.9403,20721.0
2024-07-11 14:30:00,163.67,163.94,163.58,163.75,15316.0,161.9205,162.1876,161.8315,161.9997,15316.0
2024-07-11 15:00:00,163.76,164.16,163.49,164.06,23731.0,162.0096,162.4053,161.7424,162.3064,23731.0
2024-07-11 15:30:00,163.88,163.96,163.08,163.28,93894.0,162.1283,162.2074,161.3368,161.5347,93894.0
2024-07-12 09:30:00,164.07,166.2,163.73,165.9,66212.0,162.3162,164.4235,161.9799,164.1267,66212.0
2024-07-12 10:00:00,165.89,168.22,165.89,168.01,90135.0,164.1168,166.4219,164.1168,166.2141,90135.0
2024-07-12 10:30:00,167.96,168.57,167.34,168.5,105079.0,166.1647,166.7681,165.5513,166.6989,105079.0
2024-07-12 11:00:00,168.43,168.52,167.79,168.02,37899.0,166.6296,166.7187,165.9965,166.224,37899.0
2024-07-12 11:30:00,167.95,168.55,167.45,168.07,31917.0,166.1548,166.7484,165.6601,166.2735,31917.0
2024-07-12 12:00:00,168.05,168.07,167.23,167.57,60122.0,166.2537,166.2735,165.4425,165.7788,60122.0
2024-07-12 12:30:00,167.61,168.05,166.92,167.99,73062.0,165.8184,166.2537,165.1358,166.1943,73062.0
2024-07-12 13:00:00,167.93,168.15,167.58,168.01,33835.0,166.135,166.3526,165.7887,166.2141,33835.0
2024-07-12 13:30:00,168.05,168.52,167.88,167.99,87281.0,166.2537,166.7187,166.0855,166.1943,87281.0
2024-07-12 14:00:00,167.88,168.13,167.33,167.91,54145.0,166.0855,166.3328,165.5414,166.1152,54145.0
2024-07-12 14:30:00,167.94,168.13,167.7,167.75,64121.0,166.1449,166.3328,165.9074,165.9569,64121.0
2024-07-12 15:00:00,167.73,168.12,167.32,168.03,88492.0,165.9371,166.323,165.5315,166.2339,88492.0
2024-07-12 15:30:00,167.9,168.16,166.04,166.16,163420.0,166.1053,166.3625,164.2652,164.3839,163420.0
2024-07-15 09:30:00,166.36,168.4,166.36,168.36,40148.0,164.5818,166.6,164.5818,166.5604,40148.0
2024-07-15 10:00:00,168.32,170.96,168.32,170.88,84567.0,166.5208,169.1326,166.5208,169.0535,84567.0
2024-07-15 10:30:00,170.88,171.4,170.55,171.08,50648.0,169.0535,169.5679,168.727,169.2513,50648.0
2024-07-15 11:00:00,171.06,171.68,170.87,171.28,24315.0,169.2315,169.8449,169.0436,169.4492,24315.0
2024-07-15 11:30:00,171.43,172.58,171.41,172.13,75517.0,169.5976,170.7353,169.5778,170.2901,75517.0
2024-07-15 12:00:00,172.08,172.6,171.89,172.54,44366.0,170.2406,170.7551,170.0527,170.6957,44366.0
2024-07-15 12:30:00,172.5,172.5,171.56,171.7,41817.0,170.6561,170.6561,169.7262,169.8647,41817.0
2024-07-15 13:00:00,171.61,172.03,171.42,171.63,26273.0,169.7756,170.1912,169.5877,169.7954,26273.0
2024-07-15 13:30:00,171.66,171.95,171.18,171.75,20750.0,169.8251,170.112,169.3502,169.9142,20750.0
2024-07-15 14:00:00,171.78,172.06,171.47,172.0,16008.0,169.9438,170.2208,169.6371,170.1615,16008.0
2024-07-15 14:30:00,172.0,172.05,171.26,171.53,81713.0,170.1615,170.2109,169.4294,169.6965,81713.0
2024-07-15 15:00:00,171.5,171.53,170.93,171.0,51845.0,169.6668,169.6965,169.1029,169.1722,51845.0
2024-07-15 15:30:00,171.04,171.04,169.4,169.53,161615.0,169.2117,169.2117,167.5893,167.7179,161615.0
2024-07-16 09:30:00,169.52,173.65,169.52,173.5,54343.0,167.708,171.7938,167.708,171.6454,54343.0
2024-07-16 10:00:00,173.49,174.36,171.79,172.72,53055.0,171.6356,172.4963,169.9537,170.8738,53055.0
2024-07-16 10:30:00,172.74,173.22,172.4,172.95,52780.0,170.8936,171.3684,170.5572,171.1013,52780.0
2024-07-16 11:00:00,172.93,173.93,172.43,173.31,32262.0,171.0815,172.0709,170.5869,171.4575,32262.0
2024-07-16 11:30:00,173.24,174.07,173.06,173.88,63415.0,171.3882,172.2094,171.2102,172.0214,63415.0
2024-07-16 12:00:00,173.89,175.11,173.72,174.78,53321.0,172.0313,173.2382,171.8631,172.9118,53321.0
2024-07-16 12:30:00,174.81,175.12,174.73,175.02,41496.0,172.9414,173.2481,172.8623,173.1492,41496.0
2024-07-16 13:00:00,174.98,175.23,174.86,175.07,38659.0,173.1096,173.357,172.9909,173.1987,38659.0
2024-07-16 13:30:00,175.09,175.12,174.39,174.71,94399.0,173.2185,173.2481,172.5259,172.8425,94399.0
2024-07-16 14:00:00,174.71,175.18,174.43,175.14,54942.0,172.8425,173.3075,172.5655,173.2679,54942.0
2024-07-16 14:30:00,175.06,175.88,174.92,175.05,96899.0,173.1888,174.0,173.0503,173.1789,96899.0
2024-07-16 15:00:00,175.02,175.55,174.62,174.97,79498.0,173.1492,173.6735,172.7535,173.0997,79498.0
2024-07-16 15:30:00,174.94,176.24,174.9,176.0,316414.0,173.0701,174.3562,173.0305,174.1187,316414.0
2024-07-17 09:30:00,169.07,170.0,164.82,165.19,385368.0,167.2628,168.1829,163.0582,163.4243,385368.0
2024-07-17 10:00:00,165.19,167.49,164.69,165.55,171511.0,163.4243,165.6997,162.9296,163.7804,171511.0
2024-07-17 10:30:00,165.54,165.85,163.23,163.23,125768.0,163.7705,164.0772,161.4852,161.4852,125768.0
2024-07-17 11:00:00,163.23,164.19,162.55,163.5,81663.0,161.4852,162.435,160.8125,161.7523,81663.0
2024-07-17 11:30:00,163.36,163.8,162.52,163.47,38963.0,161.6138,162.0491,160.7828,161.7227,38963.0
2024-07-17 12:00:00,163.48,164.05,163.07,163.23,31955.0,161.7326,162.2965,161.3269,161.4852,31955.0
2024-07-17 12:30:00,163.14,163.74,162.88,163.22,34005.0,161.3962,161.9898,161.139,161.4753,34005.0
2024-07-17 13:00:00,163.18,163.71,163.15,163.61,23562.0,161.4358,161.9601,161.4061,161.8612,23562.0
2024-07-17 13:30:00,163.61,165.4,163.54,164.64,51168.0,161.8612,163.632,161.7919,162.8802,51168.0
2024-07-17 14:00:00,164.64,164.73,163.79,163.84,35079.0,162.8802,162.9692,162.0392,162.0887,35079.0
2024-07-17 14:30:00,163.77,164.2,163.12,164.09,50211.0,162.0195,162.4449,161.3764,162.336,50211.0
2024-07-17 15:00:00,164.1,164.73,163.32,163.93,45232.0,162.3459,162.9692,161.5743,162.1777,45232.0
2024-07-17 15:30:00,163.99,164.15,162.7,164.04,293537.0,162.2371,162.3954,160.9609,162.2866,293537.0
2024-07-18 09:30:00,163.04,163.73,161.23,161.23,94018.0,161.2973,161.9799,159.5066,159.5066,94018.0
2024-07-18 10:00:00,161.24,162.34,160.27,161.77,71093.0,159.5165,160.6047,158.5569,160.0408,71093.0
2024-07-18 10:30:00,161.8,162.88,161.4,161.88,86192.0,160.0705,161.139,159.6748,160.1497,86192.0
2024-07-18 11:00:00,161.93,162.21,160.46,161.34,91101.0,160.1991,160.4761,158.7448,159.6154,91101.0
2024-07-18 11:30:00,161.38,161.49,160.57,161.08,47559.0,159.655,159.7638,158.8537,159.3582,47559.0
2024-07-18 12:00:00,161.1,161.32,160.45,161.28,41274.0,159.378,159.5956,158.7349,159.5561,41274.0
2024-07-18 12:30:00,161.14,161.59,161.05,161.42,29992.0,159.4176,159.8628,159.3285,159.6946,29992.0
2024-07-18 13:00:00,161.43,162.11,161.38,161.77,52072.0,159.7045,160.3772,159.655,160.0408,52072.0
2024-07-18 13:30:00,161.73,162.07,161.43,161.5,31914.0,160.0013,160.3376,159.7045,159.7737,31914.0
2024-07-18 14:00:00,161.45,161.46,160.61,160.62,37556.0,159.7243,159.7341,158.8932,158.9031,37556.0
2024-07-18 14:30:00,160.59,161.3,160.47,161.17,50381.0,158.8734,159.5759,158.7547,159.4472,50381.0
2024-07-18 15:00:00,161.11,161.4,160.31,160.63,76867.0,159.3879,159.6748,158.5964,158.913,76867.0
2024-07-18 15:30:00,160.6,161.18,160.53,160.91,182704.0,158.8833,159.4571,158.8141,159.19,182704.0
2024-07-19 09:30:00,161.25,161.25,158.71,160.27,51008.0,159.5264,159.5264,157.0135,158.5569,51008.0
2024-07-19 10:00:00,160.11,160.25,159.3,159.43,14578.0,158.3986,158.5371,157.5972,157.7258,14578.0
2024-07-19 10:30:00,159.5,160.14,159.5,160.04,22628.0,157.7951,158.4283,157.7951,158.3293,22628.0
2024-07-19 11:00:00,160.06,160.14,159.87,160.02,35665.0,158.3491,158.4283,158.1611,158.3095,35665.0
2024-07-19 11:30:00,159.97,161.39,159.79,161.39,43105.0,158.2601,159.6649,158.082,159.6649,43105.0
2024-07-19 12:00:00,161.45,163.65,161.41,163.55,67516.0,159.7243,161.9007,159.6847,161.8018,67516.0
2024-07-19 12:30:00,163.54,164.23,163.24,163.29,79311.0,161.7919,162.4745,161.4951,161.5446,79311.0
2024-07-19 13:00:00,163.21,163.44,162.66,163.14,52446.0,161.4654,161.693,160.9213,161.3962,52446.0
2024-07-19 13:30:00,163.16,163.78,163.15,163.58,27075.0,161.416,162.0293,161.4061,161.8315,27075.0
2024-07-19 14:00:00,163.62,163.99,163.38,163.91,23478.0,161.8711,162.2371,161.6336,162.158,23478.0
2024-07-19 14:30:00,163.92,164.28,163.75,163.92,31645.0,162.1678,162.524,161.9997,162.1678,31645.0
2024-07-19 15:00:00,163.92,164.33,163.58,163.64,41804.0,162.1678,162.5735,161.8315,161.8908,41804.0
2024-07-19 15:30:00,163.64,164.26,163.14,164.22,181025.0,161.8908,162.5042,161.3962,162.4646,181025.0
2024-07-22 09:30:00,164.92,166.2,164.47,164.55,32338.0,163.1572,164.4235,162.712,162.7911,32338.0
2024-07-22 10:00:00,164.55,165.02,163.43,164.49,55082.0,162.7911,163.2561,161.6831,162.7318,55082.0
2024-07-22 10:30:00,164.47,164.79,163.68,164.79,22922.0,162.712,163.0285,161.9304,163.0285,22922.0
2024-07-22 11:00:00,164.69,164.97,163.92,164.28,23530.0,162.9296,163.2066,162.1678,162.524,23530.0
2024-07-22 11:30:00,164.21,164.28,163.75,163.76,17342.0,162.4547,162.524,161.9997,162.0096,17342.0
2024-07-22 12:00:00,163.77,163.95,163.14,163.15,70306.0,162.0195,162.1975,161.3962,161.4061,70306.0
2024-07-22 12:30:00,163.06,163.96,163.06,163.93,11288.0,161.317,162.2074,161.317,162.1777,11288.0
2024-07-22 13:00:00,163.98,164.45,163.92,164.24,18518.0,162.2272,162.6922,162.1678,162.4844,18518.0
2024-07-22 13:30:00,164.25,164.49,163.98,164.47,45682.0,162.4943,162.7318,162.2272,162.712,45682.0
2024-07-22 14:00:00,164.52,164.64,164.0,164.0,33600.0,162.7614,162.8802,162.247,162.247,33600.0
2024-07-22 14:30:00,163.99,164.43,163.99,164.29,29000.0,162.2371,162.6724,162.2371,162.5339,29000.0
2024-07-22 15:00:00,164.29,164.45,163.93,164.3,28010.0,162.5339,162.6922,162.1777,162.5438,28010.0
2024-07-22 15:30:00,164.28,164.98,164.23,164.71,110202.0,162.524,163.2165,162.4745,162.9494,110202.0
2024-07-23 09:30:00,162.67,164.33,162.67,163.15,26983.0,160.9312,162.5735,160.9312,161.4061,26983.0
2024-07-23 10:00:00,163.14,165.69,163.09,165.68,86076.0,161.3962,163.9189,161.3467,163.909,86076.0
2024-07-23 10:30:00,165.61,167.32,165.17,165.39,103763.0,163.8398,165.5315,163.4045,163.6221,103763.0
2024-07-23 11:00:00,165.31,165.51,165.14,165.41,21322.0,163.543,163.7409,163.3748,163.6419,21322.0
2024-07-23 11:30:00,165.47,165.53,165.15,165.36,24013.0,163.7013,163.7606,163.3847,163.5925,24013.0
2024-07-23 12:00:00,165.37,165.51,164.69,164.86,22018.0,163.6023,163.7409,162.9296,163.0978,22018.0
2024-07-23 12:30:00,164.87,165.11,164.68,165.06,18105.0,163.1077,163.3451,162.9197,163.2957,18105.0
2024-07-23 13:00:00,165.05,165.47,164.94,165.35,15412.0,163.2858,163.7013,163.1769,163.5826,15412.0
2024-07-23 13:30:00,165.4,165.51,165.26,165.41,17014.0,163.632,163.7409,163.4935,163.6419,17014.0
2024-07-23 14:00:00,165.4,165.76,165.2,165.26,19212.0,163.632,163.9882,163.4342,163.4935,19212.0
2024-07-23 14:30:00,165.26,165.49,165.17,165.36,8543.0,163.4935,163.7211,163.4045,163.5925,8543.0
2024-07-23 15:00:00,165.41,165.71,165.19,165.62,16255.0,163.6419,163.9387,163.4243,163.8497,16255.0
2024-07-23 15:30:00,165.54,165.76,164.92,165.14,74233.0,163.7705,163.9882,163.1572,163.3748,74233.0
2024-07-24 09:30:00,165.25,165.25,162.63,163.28,29189.0,163.4836,163.4836,160.8916,161.5347,29189.0
2024-07-24 10:00:00,163.46,163.79,161.79,163.4,24537.0,161.7128,162.0392,160.0606,161.6534,24537.0
2024-07-24 10:30:00,163.55,165.25,163.55,164.91,15433.0,161.8018,163.4836,161.8018,163.1473,15433.0
2024-07-24 11:00:00,164.77,164.81,164.09,164.5,43576.0,163.0088,163.0483,162.336,162.7416,43576.0
2024-07-24 11:30:00,164.52,165.0,164.52,164.86,13239.0,162.7614,163.2363,162.7614,163.0978,13239.0
2024-07-24 12:00:00,164.9,165.28,164.61,165.18,66036.0,163.1374,163.5133,162.8505,163.4144,66036.0
2024-07-24 12:30:00,165.23,165.53,164.76,164.77,5606.0,163.4638,163.7606,162.9989,163.0088,5606.0
2024-07-24 13:00:00,164.8,165.29,164.75,164.76,31822.0,163.0384,163.5232,162.989,162.9989,31822.0
2024-07-24 13:30:00,164.73,165.0,164.48,164.48,7605.0,162.9692,163.2363,162.7219,162.7219,7605.0
2024-07-24 14:00:00,164.54,164.8,164.5,164.69,27396.0,162.7812,163.0384,162.7416,162.9296,27396.0
2024-07-24 14:30:00,164.76,164.76,163.65,163.88,69319.0,162.9989,162.9989,161.9007,162.1283,69319.0
2024-07-24 15:00:00,163.86,164.0,163.52,163.56,40659.0,162.1085,162.247,161.7721,161.8117,40659.0
2024-07-24 15:30:00,163.52,164.0,163.22,163.82,113606.0,161.7721,162.247,161.4753,162.0689,113606.0
2024-07-25 09:30:00,163.97,174.65,163.4,173.36,161428.0,162.2173,172.7832,161.6534,171.5069,161428.0
2024-07-25 10:00:00,173.21,173.74,171.31,172.57,171150.0,171.3585,171.8829,169.4789,170.7254,171150.0
2024-07-25 10:30:00,172.57,173.57,171.39,172.31,67748.0,170.7254,171.7147,169.558,170.4682,67748.0
2024-07-25 11:00:00,172.26,174.18,172.25,173.9,102061.0,170.4187,172.3182,170.4088,172.0412,102061.0
2024-07-25 11:30:00,173.8,174.03,172.87,173.24,70953.0,171.9422,172.1698,171.0222,171.3882,70953.0
2024-07-25 12:00:00,173.22,174.37,173.03,174.17,54988.0,171.3684,172.5061,171.1805,172.3083,54988.0
2024-07-25 12:30:00,174.19,174.96,174.0,174.6,24566.0,172.3281,173.0898,172.1401,172.7337,24566.0
2024-07-25 13:00:00,174.82,175.6,174.64,175.19,30816.0,172.9513,173.723,172.7733,173.3174,30816.0
2024-07-25 13:30:00,175.29,175.3,174.08,174.29,16243.0,173.4163,173.4262,172.2192,172.427,16243.0
2024-07-25 14:00:00,174.28,174.32,173.07,173.3,19411.0,172.4171,172.4567,171.22,171.4476,19411.0
2024-07-25 14:30:00,173.24,173.68,171.07,171.07,63473.0,171.3882,171.8235,169.2414,169.2414,63473.0
2024-07-25 15:00:00,171.14,172.72,170.87,172.72,43664.0,169.3107,170.8738,169.0436,170.8738,43664.0
2024-07-25 15:30:00,172.78,172.81,170.71,170.79,119313.0,170.9331,170.9628,168.8853,168.9644,119313.0
2024-07-26 09:30:00,171.01,174.02,170.86,172.57,20346.0,169.1821,172.1599,169.0337,170.7254,20346.0
2024-07-26 10:00:00,172.86,173.25,171.58,171.85,19300.0,171.0123,171.3981,169.746,170.0131,19300.0
2024-07-26 10:30:00,171.86,171.86,170.39,171.16,25998.0,170.023,170.023,168.5687,169.3305,25998.0
2024-07-26 11:00:00,171.16,172.08,171.09,172.05,15565.0,169.3305,170.2406,169.2612,170.2109,15565.0
2024-07-26 11:30:00,172.07,172.41,171.73,172.35,27077.0,170.2307,170.5671,169.8944,170.5077,27077.0
2024-07-26 12:00:00,172.39,173.14,172.39,172.77,16759.0,170.5473,171.2893,170.5473,170.9232,16759.0
2024-07-26 12:30:00,172.89,173.3,172.77,173.17,10465.0,171.042,171.4476,170.9232,171.319,10465.0
2024-07-26 13:00:00,173.09,173.17,172.7,172.83,14976.0,171.2398,171.319,170.854,170.9826,14976.0
2024-07-26 13:30:00,172.77,172.94,172.06,172.41,36718.0,170.9232,171.0914,170.2208,170.5671,36718.0
2024-07-26 14:00:00,172.38,172.7,172.12,172.16,21654.0,170.5374,170.854,170.2802,170.3198,21654.0
2024-07-26 14:30:00,172.12,172.25,171.71,171.73,17692.0,170.2802,170.4088,169.8746,169.8944,17692.0
2024-07-26 15:00:00,171.72,172.26,171.62,171.96,21052.0,169.8845,170.4187,169.7855,170.1219,21052.0
2024-07-26 15:30:00,171.87,172.3,171.39,171.54,72596.0,170.0329,170.4583,169.558,169.7064,72596.0
2024-07-29 09:30:00,171.94,173.23,171.49,172.95,21794.0,170.1021,171.3783,169.6569,171.1013,21794.0
2024-07-29 10:00:00,172.89,173.91,172.12,172.28,22221.0,171.042,172.0511,170.2802,170.4385,22221.0
2024-07-29 10:30:00,172.32,173.69,171.84,173.54,21224.0,170.4781,171.8334,170.0032,171.685,21224.0
2024-07-29 11:00:00,173.53,174.09,173.21,173.91,11900.0,171.6751,172.2291,171.3585,172.0511,11900.0
2024-07-29 11:30:00,174.0,174.0,172.97,173.65,16582.0,172.1401,172.1401,171.1211,171.7938,16582.0
2024-07-29 12:00:00,173.53,173.69,172.24,172.34,29658.0,171.6751,171.8334,170.3989,170.4978,29658.0
2024-07-29 12:30:00,172.15,172.28,171.69,171.92,10214.0,170.3099,170.4385,169.8548,170.0823,10214.0
2024-07-29 13:00:00,172.02,172.27,171.74,171.88,20232.0,170.1813,170.4286,169.9043,170.0428,20232.0
2024-07-29 13:30:00,171.88,171.9,171.05,171.1,20544.0,170.0428,170.0625,169.2216,169.2711,20544.0
2024-07-29 14:00:00,171.03,171.11,170.47,170.7,17338.0,169.2018,169.281,168.6478,168.8754,17338.0
2024-07-29 14:30:00,170.75,170.8,170.45,170.71,15561.0,168.9248,168.9743,168.628,168.8853,15561.0
2024-07-29 15:00:00,170.66,171.02,170.62,170.62,21690.0,168.8358,169.192,168.7962,168.7962,21690.0
2024-07-29 15:30:00,170.58,171.14,170.44,170.6,105342.0,168.7567,169.3107,168.6182,168.7764,105342.0
2024-07-30 09:30:00,171.58,174.89,171.58,174.66,17348.0,169.746,173.0206,169.746,172.793,17348.0
2024-07-30 10:00:00,174.49,174.99,173.15,173.51,19342.0,172.6249,173.1195,171.2992,171.6553,19342.0
2024-07-30 10:30:00,173.74,173.8,173.22,173.6,12764.0,171.8829,171.9422,171.3684,171.7444,12764.0
2024-07-30 11:00:00,173.36,174.2,173.19,173.58,16279.0,171.5069,172.338,171.3388,171.7246,16279.0
2024-07-30 11:30:00,173.44,173.75,172.9,172.96,27232.0,171.5861,171.8928,171.0519,171.1112,27232.0
2024-07-30 12:00:00,173.08,173.3,172.68,173.22,19448.0,171.2299,171.4476,170.8342,171.3684,19448.0
2024-07-30 12:30:00,173.24,173.39,172.9,172.97,10457.0,171.3882,171.5366,171.0519,171.1211,10457.0
2024-07-30 13:00:00,172.9,173.44,172.87,173.19,9503.0,171.0519,171.5861,171.0222,171.3388,9503.0
2024-07-30 13:30:00,173.19,173.56,173.02,173.3,10609.0,171.3388,171.7048,171.1706,171.4476,10609.0
2024-07-30 14:00:00,173.31,173.38,172.62,172.68,25161.0,171.4575,171.5267,170.7749,170.8342,25161.0
2024-07-30 14:30:00,172.71,172.71,172.11,172.35,20031.0,170.8639,170.8639,170.2703,170.5077,20031.0
2024-07-30 15:00:00,172.32,172.59,172.05,172.39,20884.0,170.4781,170.7452,170.2109,170.5473,20884.0
2024-07-30 15:30:00,172.41,173.09,172.09,172.27,96480.0,170.5671,171.2398,170.2505,170.4286,96480.0
2024-07-31 09:30:00,172.51,173.56,170.16,171.06,57656.0,170.666,171.7048,168.3411,169.2315,57656.0
2024-07-31 10:00:00,171.43,172.08,171.26,171.67,16593.0,169.5976,170.2406,169.4294,169.835,16593.0
2024-07-31 10:30:00,171.69,173.5,171.69,173.32,62204.0,169.8548,171.6454,169.8548,171.4674,62204.0
2024-07-31 11:00:00,173.32,173.48,172.74,172.94,5900.0,171.4674,171.6257,170.8936,171.0914,5900.0
2024-07-31 11:30:00,173.02,173.48,172.57,172.96,18151.0,171.1706,171.6257,170.7254,171.1112,18151.0
2024-07-31 12:00:00,173.1,173.73,172.95,173.73,8122.0,171.2497,171.873,171.1013,171.873,8122.0
2024-07-31 12:30:00,173.66,174.34,173.56,173.64,12995.0,171.8037,172.4765,171.7048,171.784,12995.0
2024-07-31 13:00:00,173.56,175.32,173.42,175.31,91078.0,171.7048,173.446,171.5663,173.4361,91078.0
2024-07-31 13:30:00,175.21,175.3,174.17,174.58,51343.0,173.3372,173.4262,172.3083,172.7139,51343.0
2024-07-31 14:00:00,174.51,174.79,173.65,174.33,23628.0,172.6447,172.9217,171.7938,172.4666,23628.0
2024-07-31 14:30:00,174.44,176.41,174.37,176.04,35904.0,172.5754,174.5243,172.5061,174.1583,35904.0
2024-07-31 15:00:00,175.97,176.1,174.52,174.55,78775.0,174.089,174.2177,172.6545,172.6842,78775.0
2024-07-31 15:30:00,174.4,174.4,172.9,173.11,140706.0,172.5358,172.5358,171.0519,171.2596,140706.0
2024-08-01 09:30:00,173.3,176.02,173.24,175.72,24187.0,171.4476,174.1385,171.3882,173.8417,24187.0
2024-08-01 10:00:00,175.48,175.72,171.66,171.79,51756.0,173.6043,173.8417,169.8251,169.9537,51756.0
2024-08-01 10:30:00,171.65,171.84,170.58,170.67,24749.0,169.8152,170.0032,168.7567,168.8457,24749.0
2024-08-01 11:00:00,170.68,170.68,169.93,170.46,26093.0,168.8556,168.8556,168.1136,168.6379,26093.0
2024-08-01 11:30:00,170.47,170.87,169.17,169.61,36158.0,168.6478,169.0436,167.3617,167.797,36158.0
2024-08-01 12:00:00,169.47,171.02,169.01,170.72,53439.0,167.6585,169.192,167.2034,168.8952,53439.0
2024-08-01 12:30:00,170.73,170.91,169.85,170.32,16659.0,168.9051,169.0831,168.0345,168.4994,16659.0
2024-08-01 13:00:00,170.39,170.52,169.56,169.97,13942.0,168.5687,168.6973,167.7476,168.1532,13942.0
2024-08-01 13:30:00,169.93,170.13,169.48,170.0,22414.0,168.1136,168.3115,167.6684,168.1829,22414.0
2024-08-01 14:00:00,170.0,170.17,169.14,169.31,31013.0,168.1829,168.351,167.3321,167.5002,31013.0
2024-08-01 14:30:00,169.31,169.5,168.96,169.09,27407.0,167.5002,167.6882,167.154,167.2826,27407.0
2024-08-01 15:00:00,169.01,169.17,168.67,168.95,30585.0,167.2034,167.3617,166.8671,167.1441,30585.0
2024-08-01 15:30:00,169.0,169.23,168.49,168.85,80643.0,167.1935,167.4211,166.689,167.0452,80643.0
2024-08-02 09:30:00,165.61,166.11,162.27,162.35,50874.0,164.2704,164.7664,160.9575,161.0368,50874.0
2024-08-02 10:00:00,162.41,162.89,160.16,160.98,32162.0,161.0963,161.5724,158.8645,159.6779,32162.0
2024-08-02 10:30:00,161.32,161.32,160.32,160.35,18137.0,160.0151,160.0151,159.0232,159.053,18137.0
2024-08-02 11:00:00,160.46,160.54,159.33,160.14,47786.0,159.1621,159.2414,158.0412,158.8447,47786.0
2024-08-02 11:30:00,160.14,162.82,160.03,162.71,40037.0,158.8447,161.503,158.7356,161.3939,40037.0
2024-08-02 12:00:00,162.56,163.7,162.41,163.7,42161.0,161.2451,162.3759,161.0963,162.3759,42161.0
2024-08-02 12:30:00,163.55,164.07,163.5,163.74,44429.0,162.2271,162.7429,162.1775,162.4156,44429.0
2024-08-02 13:00:00,163.7,163.87,162.99,163.41,46045.0,162.3759,162.5445,161.6716,162.0882,46045.0
2024-08-02 13:30:00,163.36,163.83,163.29,163.47,37347.0,162.0386,162.5048,161.9692,162.1477,37347.0
2024-08-02 14:00:00,163.59,163.94,163.38,163.93,15356.0,162.2668,162.6139,162.0585,162.604,15356.0
2024-08-02 14:30:00,163.96,165.28,163.85,165.03,29334.0,162.6338,163.9431,162.5247,163.6951,29334.0
2024-08-02 15:00:00,164.99,165.44,164.68,165.28,57932.0,163.6555,164.1018,163.348,163.9431,57932.0
2024-08-02 15:30:00,165.24,165.63,163.28,163.56,184715.0,163.9034,164.2903,161.9593,162.237,184715.0
2024-08-05 09:30:00,159.56,159.99,155.02,156.56,86269.0,158.2694,158.6959,153.7661,155.2936,86269.0
2024-08-05 10:00:00,157.4,161.36,157.39,160.58,39179.0,156.1268,160.0548,156.1169,159.2811,39179.0
2024-08-05 10:30:00,160.62,162.27,160.31,161.42,39343.0,159.3208,160.9575,159.0133,160.1143,39343.0
2024-08-05 11:00:00,161.42,162.51,161.37,162.26,28031.0,160.1143,161.1955,160.0647,160.9475,28031.0
2024-08-05 11:30:00,162.34,164.36,162.27,164.07,36222.0,161.0269,163.0306,160.9575,162.7429,36222.0
2024-08-05 12:00:00,164.56,165.33,164.1,164.63,90003.0,163.2289,163.9927,162.7727,163.2984,90003.0
2024-08-05 12:30:00,164.56,164.75,162.57,162.84,22387.0,163.2289,163.4174,161.255,161.5228,22387.0
2024-08-05 13:00:00,162.8,163.18,162.24,162.87,22195.0,161.4832,161.8601,160.9277,161.5526,22195.0
2024-08-05 13:30:00,163.16,163.71,162.74,162.94,21946.0,161.8403,162.3858,161.4237,161.622,21946.0
2024-08-05 14:00:00,162.9,163.39,162.45,163.15,23009.0,161.5824,162.0684,161.136,161.8303,23009.0
2024-08-05 14:30:00,163.19,163.37,162.5,162.5,40572.0,161.87,162.0486,161.1856,161.1856,40572.0
2024-08-05 15:00:00,162.58,162.99,162.02,162.17,53267.0,161.2649,161.6716,160.7095,160.8583,53267.0
2024-08-05 15:30:00,162.17,162.17,160.49,160.98,152368.0,160.8583,160.8583,159.1919,159.6779,152368.0
2024-08-06 09:30:00,160.98,166.02,160.58,165.36,22121.0,159.6779,164.6771,159.2811,164.0225,22121.0
2024-08-06 10:00:00,164.95,166.9,164.95,166.03,17963.0,163.6158,165.55,163.6158,164.687,17963.0
2024-08-06 10:30:00,166.14,167.03,165.94,166.62,22630.0,164.7962,165.679,164.5978,165.2723,22630.0
2024-08-06 11:00:00,166.52,166.61,165.67,165.67,22877.0,165.1731,165.2624,164.33,164.33,22877.0
2024-08-06 11:30:00,165.87,167.26,165.87,167.04,22593.0,164.5283,165.9071,164.5283,165.6889,22593.0
2024-08-06 12:00:00,167.24,168.34,167.12,167.48,25486.0,165.8873,166.9784,165.7682,166.1253,25486.0
2024-08-06 12:30:00,167.33,167.33,166.58,167.05,11237.0,165.9765,165.9765,165.2326,165.6988,11237.0
2024-08-06 13:00:00,167.1,167.44,166.86,167.43,7996.0,165.7484,166.0856,165.5103,166.0757,7996.0
2024-08-06 13:30:00,167.47,167.66,166.84,166.84,11436.0,166.1154,166.3039,165.4905,165.4905,11436.0
2024-08-06 14:00:00,166.9,166.9,165.99,166.42,7378.0,165.55,165.55,164.6474,165.0739,7378.0
2024-08-06 14:30:00,166.2,167.05,165.93,165.95,14749.0,164.8557,165.6988,164.5879,164.6077,14749.0
2024-08-06 15:00:00,165.97,165.98,164.73,164.99,16929.0,164.6275,164.6374,163.3976,163.6555,16929.0
2024-08-06 15:30:00,164.91,165.13,163.73,163.79,55430.0,163.5761,163.7943,162.4056,162.4652,55430.0
2024-08-07 09:30:00,164.23,166.15,162.8,164.88,18326.0,162.9016,164.8061,161.4832,163.5463,18326.0
2024-08-07 10:00:00,165.11,165.62,164.37,164.38,12275.0,163.7745,164.2804,163.0405,163.0504,12275.0
2024-08-07 10:30:00,164.36,165.2,164.19,164.91,5091.0,163.0306,163.8638,162.8619,163.5761,5091.0
2024-08-07 11:00:00,165.03,165.47,164.12,164.35,28768.0,163.6951,164.1316,162.7925,163.0206,28768.0
2024-08-07 11:30:00,164.27,164.62,163.84,163.84,6974.0,162.9413,163.2884,162.5148,162.5148,6974.0
2024-08-07 12:00:00,163.85,164.26,163.14,164.07,9101.0,162.5247,162.9314,161.8204,162.7429,9101.0
2024-08-07 12:30:00,164.16,164.16,163.13,163.13,7704.0,162.8322,162.8322,161.8105,161.8105,7704.0
2024-08-07 13:00:00,163.0,163.0,162.09,162.59,11417.0,161.6816,161.6816,160.7789,161.2749,11417.0
2024-08-07 13:30:00,162.63,163.41,162.4,162.81,21262.0,161.3145,162.0882,161.0864,161.4931,21262.0
2024-08-07 14:00:00,162.64,163.0,161.87,162.87,20520.0,161.3245,161.6816,160.5607,161.5526,20520.0
2024-08-07 14:30:00,162.86,163.03,162.57,162.81,28421.0,161.5427,161.7113,161.255,161.4931,28421.0
2024-08-07 15:00:00,162.82,164.18,162.77,163.89,65243.0,161.503,162.852,161.4534,162.5644,65243.0
2024-08-07 15:30:00,163.89,164.5,162.75,162.89,92986.0,162.5644,163.1694,161.4336,161.5724,92986.0
2024-08-08 09:30:00,164.73,165.32,162.4,162.71,12173.0,163.3976,163.9828,161.0864,161.3939,12173.0
2024-08-08 10:00:00,163.9,164.56,163.04,164.53,5208.0,162.5743,163.2289,161.7212,163.1992,5208.0
2024-08-08 10:30:00,164.39,164.42,163.4,164.18,4116.0,163.0603,163.0901,162.0783,162.852,4116.0
2024-08-08 11:00:00,164.12,164.99,163.64,164.68,41366.0,162.7925,163.6555,162.3164,163.348,41366.0
2024-08-08 11:30:00,164.59,164.74,163.82,163.84,10591.0,163.2587,163.4075,162.4949,162.5148,10591.0
2024-08-08 12:00:00,163.74,163.93,163.39,163.81,5130.0,162.4156,162.604,162.0684,162.485,5130.0
2024-08-08 12:30:00,163.71,164.13,163.24,164.05,3309.0,162.3858,162.8024,161.9196,162.7231,3309.0
2024-08-08 13:00:00,163.71,164.38,163.61,164.37,9940.0,162.3858,163.0504,162.2866,163.0405,9940.0
2024-08-08 13:30:00,164.38,164.38,163.79,164.14,14979.0,163.0504,163.0504,162.4652,162.8123,14979.0
2024-08-08 14:00:00,164.09,164.23,163.72,163.77,15615.0,162.7627,162.9016,162.3957,162.4453,15615.0
2024-08-08 14:30:00,163.84,164.25,163.71,164.06,12183.0,162.5148,162.9214,162.3858,162.733,12183.0
2024-08-08 15:00:00,164.05,164.48,163.98,164.34,21608.0,162.7231,163.1496,162.6536,163.0107,21608.0
2024-08-08 15:30:00,164.21,164.35,163.62,163.85,65164.0,162.8818,163.0206,162.2965,162.5247,65164.0
2024-08-09 09:30:00,163.86,163.86,160.89,161.31,20604.0,162.5346,162.5346,159.5886,160.0052,20604.0
2024-08-09 10:00:00,161.46,162.32,161.18,162.03,29913.0,160.154,161.0071,159.8763,160.7194,29913.0
2024-08-09 10:30:00,161.9,162.1,161.43,161.72,9396.0,160.5904,160.7888,160.1243,160.4119,9396.0
2024-08-09 11:00:00,161.86,162.16,161.38,161.38,21064.0,160.5508,160.8483,160.0747,160.0747,21064.0
2024-08-09 11:30:00,161.31,161.9,161.31,161.47,16984.0,160.0052,160.5904,160.0052,160.1639,16984.0
2024-08-09 12:00:00,161.7,162.39,161.45,162.37,5159.0,160.3921,161.0765,160.1441,161.0566,5159.0
2024-08-09 12:30:00,162.46,163.27,162.45,163.22,10348.0,161.1459,161.9494,161.136,161.8998,10348.0
2024-08-09 13:00:00,163.25,163.79,163.05,163.77,34415.0,161.9295,162.4652,161.7311,162.4453,34415.0
2024-08-09 13:30:00,163.84,164.07,163.17,163.21,14909.0,162.5148,162.7429,161.8502,161.8899,14909.0
2024-08-09 14:00:00,163.23,163.4,162.89,163.02,12593.0,161.9097,162.0783,161.5724,161.7014,12593.0
2024-08-09 14:30:00,162.95,163.58,162.8,163.58,25025.0,161.632,162.2569,161.4832,162.2569,25025.0
2024-08-09 15:00:00,163.65,163.91,163.21,163.75,19903.0,162.3263,162.5842,161.8899,162.4255,19903.0
2024-08-09 15:30:00,163.69,163.69,162.49,163.21,73956.0,162.366,162.366,161.1757,161.8899,73956.0
2024-08-12 09:30:00,163.3,164.03,161.88,161.92,10780.0,161.9791,162.7032,160.5706,160.6103,10780.0
2024-08-12 10:00:00,162.13,162.77,161.76,162.33,10282.0,160.8186,161.4534,160.4516,161.017,10282.0
2024-08-12 10:30:00,162.33,163.18,162.33,162.94,7906.0,161.017,161.8601,161.017,161.622,7906.0
2024-08-12 11:00:00,162.93,162.94,161.5,161.77,5911.0,161.6121,161.622,160.1937,160.4615,5911.0
2024-08-12 11:30:00,161.9,162.6,161.68,162.56,108668.0,160.5904,161.2848,160.3722,161.2451,108668.0
2024-08-12 12:00:00,162.49,162.72,162.06,162.28,7634.0,161.1757,161.4038,160.7492,160.9674,7634.0
2024-08-12 12:30:00,162.17,162.5,162.02,162.14,8834.0,160.8583,161.1856,160.7095,160.8285,8834.0
2024-08-12 13:00:00,161.98,162.59,161.63,162.52,8023.0,160.6698,161.2749,160.3226,161.2054,8023.0
2024-08-12 13:30:00,162.64,162.96,161.84,161.86,7650.0,161.3245,161.6419,160.5309,160.5508,7650.0
2024-08-12 14:00:00,161.83,162.34,161.83,162.25,10657.0,160.521,161.0269,160.521,160.9376,10657.0
2024-08-12 14:30:00,162.38,162.46,162.12,162.33,7459.0,161.0666,161.1459,160.8087,161.017,7459.0
2024-08-12 15:00:00,162.26,162.67,162.17,162.58,8922.0,160.9475,161.3542,160.8583,161.2649,8922.0
2024-08-12 15:30:00,162.69,163.0,162.33,162.77,55731.0,161.3741,161.6816,161.017,161.4534,55731.0
2024-08-13 09:30:00,163.6,165.0,163.48,164.11,19828.0,162.2767,163.6654,162.1577,162.7826,19828.0
2024-08-13 10:00:00,163.83,163.89,162.57,162.87,19612.0,162.5048,162.5644,161.255,161.5526,19612.0
2024-08-13 10:30:00,162.78,163.14,162.14,162.42,38791.0,161.4633,161.8204,160.8285,161.1062,38791.0
2024-08-13 11:00:00,162.26,162.59,162.03,162.19,12780.0,160.9475,161.2749,160.7194,160.8781,12780.0
2024-08-13 11:30:00,162.18,162.95,162.17,162.91,9479.0,160.8682,161.632,160.8583,161.5923,9479.0
2024-08-13 12:00:00,162.91,163.49,162.8,163.42,21496.0,161.5923,162.1676,161.4832,162.0982,21496.0
2024-08-13 12:30:00,163.41,164.37,163.24,164.15,45214.0,162.0882,163.0405,161.9196,162.8222,45214.0
2024-08-13 13:00:00,164.11,164.16,163.62,163.9,48507.0,162.7826,162.8322,162.2965,162.5743,48507.0
2024-08-13 13:30:00,163.9,164.61,163.5,164.09,72134.0,162.5743,163.2785,162.1775,162.7627,72134.0
2024-08-13 14:00:00,164.15,164.51,163.77,164.17,23289.0,162.8222,163.1793,162.4453,162.8421,23289.0
2024-08-13 14:30:00,164.12,165.24,164.11,164.38,54824.0,162.7925,163.9034,162.7826,163.0504,54824.0
2024-08-13 15:00:00,164.38,164.64,163.84,164.19,89779.0,163.0504,163.3083,162.5148,162.8619,89779.0
2024-08-13 15:30:00,164.37,164.63,163.75,163.84,59662.0,163.0405,163.2984,162.4255,162.5148,59662.0
2024-08-14 09:30:00,163.83,165.36,163.76,165.02,11135.0,162.5048,164.0225,162.4354,163.6852,11135.0
2024-08-14 10:00:00,165.03,165.04,163.57,163.89,15041.0,163.6951,163.7051,162.2469,162.5644,15041.0
2024-08-14 10:30:00,163.8,163.8,163.12,163.44,11163.0,162.4751,162.4751,161.8006,162.118,11163.0
2024-08-14 11:00:00,163.51,163.73,163.24,163.37,6900.0,162.1874,162.4056,161.9196,162.0486,6900.0
2024-08-14 11:30:00,163.35,163.86,163.29,163.72,6624.0,162.0287,162.5346,161.9692,162.3957,6624.0
2024-08-14 12:00:00,163.63,164.05,163.11,163.16,62993.0,162.3065,162.7231,161.7907,161.8403,62993.0
2024-08-14 12:30:00,163.18,163.53,163.08,163.44,5889.0,161.8601,162.2073,161.7609,162.118,5889.0
2024-08-14 13:00:00,163.35,163.72,163.24,163.65,5729.0,162.0287,162.3957,161.9196,162.3263,5729.0
2024-08-14 13:30:00,163.45,163.88,163.27,163.85,5566.0,162.1279,162.5544,161.9494,162.5247,5566.0
2024-08-14 14:00:00,163.56,163.65,163.19,163.52,8966.0,162.237,162.3263,161.87,162.1973,8966.0
2024-08-14 14:30:00,163.52,164.25,163.45,164.03,6706.0,162.1973,162.9214,162.1279,162.7032,6706.0
2024-08-14 15:00:00,164.03,164.28,163.92,164.03,8726.0,162.7032,162.9512,162.5941,162.7032,8726.0
2024-08-14 15:30:00,164.04,164.07,163.39,163.59,39679.0,162.7131,162.7429,162.0684,162.2668,39679.0
2024-08-15 09:30:00,167.62,172.74,167.17,169.47,91203.0,166.2642,171.3428,165.8178,168.0992,91203.0
2024-08-15 10:00:00,169.26,169.75,167.44,168.95,80528.0,167.8909,168.377,166.0856,167.5834,80528.0
2024-08-15 10:30:00,168.97,169.0,167.05,167.25,30198.0,167.6033,167.633,165.6988,165.8972,30198.0
2024-08-15 11:00:00,167.23,167.84,166.99,167.33,37681.0,165.8773,166.4824,165.6393,165.9765,37681.0
2024-08-15 11:30:00,167.38,167.44,166.86,167.17,34780.0,166.0261,166.0856,165.5103,165.8178,34780.0
2024-08-15 12:00:00,167.06,168.0,167.0,167.57,120471.0,165.7087,166.6411,165.6492,166.2146,120471.0
2024-08-15 12:30:00,167.61,168.04,167.26,167.96,73345.0,166.2543,166.6808,165.9071,166.6014,73345.0
2024-08-15 13:00:00,168.08,169.05,167.75,169.04,139800.0,166.7205,167.6826,166.3931,167.6727,139800.0
2024-08-15 13:30:00,168.97,169.31,168.4,168.55,39824.0,167.6033,167.9405,167.0379,167.1867,39824.0
2024-08-15 14:00:00,168.31,168.34,167.54,167.87,7746.0,166.9486,166.9784,166.1848,166.5122,7746.0
2024-08-15 14:30:00,167.75,168.62,167.71,167.84,32080.0,166.3931,167.2561,166.3535,166.4824,32080.0
2024-08-15 15:00:00,167.75,167.94,167.06,167.22,26721.0,166.3931,166.5816,165.7087,165.8674,26721.0
2024-08-15 15:30:00,167.25,167.48,166.75,167.27,192156.0,165.8972,166.1253,165.4012,165.917,192156.0
2024-08-16 09:30:00,166.87,169.06,166.45,168.4,28195.0,165.5202,167.6925,165.1036,167.0379,28195.0
2024-08-16 10:00:00,168.74,169.44,167.73,168.16,33550.0,167.3751,168.0695,166.3733,166.7998,33550.0
2024-08-16 10:30:00,168.06,168.27,167.12,167.81,24747.0,166.7006,166.9089,165.7682,166.4526,24747.0
2024-08-16 11:00:00,167.77,168.42,167.69,168.08,22631.0,166.413,167.0577,166.3336,166.7205,22631.0
2024-08-16 11:30:00,168.14,168.5,167.87,168.25,11868.0,166.78,167.1371,166.5122,166.8891,11868.0
2024-08-16 12:00:00,168.23,170.15,168.16,169.83,77508.0,166.8692,168.7737,166.7998,168.4563,77508.0
2024-08-16 12:30:00,169.67,170.56,169.42,170.09,55815.0,168.2976,169.1804,168.0496,168.7142,55815.0
2024-08-16 13:00:00,170.08,170.13,169.6,169.75,17323.0,168.7043,168.7539,168.2282,168.377,17323.0
2024-08-16 13:30:00,169.74,170.04,169.43,170.0,17542.0,168.367,168.6646,168.0595,168.6249,17542.0
2024-08-16 14:00:00,170.04,170.17,169.6,170.06,18347.0,168.6646,168.7936,168.2282,168.6844,18347.0
2024-08-16 14:30:00,170.08,170.21,169.85,170.04,14751.0,168.7043,168.8332,168.4761,168.6646,14751.0
2024-08-16 15:00:00,170.04,170.33,169.84,170.19,15113.0,168.6646,168.9523,168.4662,168.8134,15113.0
2024-08-16 15:30:00,170.19,170.58,170.04,170.45,74570.0,168.8134,169.2002,168.6646,169.0713,74570.0
2024-08-19 09:30:00,171.73,173.12,171.27,172.1,35571.0,170.3409,171.7197,169.8847,170.7079,35571.0
2024-08-19 10:00:00,172.07,173.38,171.9,173.25,56216.0,170.6782,171.9776,170.5096,171.8486,56216.0
2024-08-19 10:30:00,173.1,173.96,172.94,173.74,20764.0,171.6999,172.5529,171.5412,172.3347,20764.0
2024-08-19 11:00:00,173.55,173.76,172.91,173.09,40083.0,172.1462,172.3545,171.5114,171.6899,40083.0
2024-08-19 11:30:00,173.03,173.42,172.88,173.21,25280.0,171.6304,172.0173,171.4816,171.809,25280.0
2024-08-19 12:00:00,173.22,173.34,172.93,173.25,17708.0,171.8189,171.9379,171.5312,171.8486,17708.0
2024-08-19 12:30:00,173.25,173.32,172.55,172.77,21181.0,171.8486,171.9181,171.1543,171.3725,21181.0
2024-08-19 13:00:00,172.67,173.27,172.63,172.96,29178.0,171.2733,171.8685,171.2337,171.561,29178.0
2024-08-19 13:30:00,173.0,174.37,172.99,173.95,79366.0,171.6007,172.9596,171.5907,172.543,79366.0
2024-08-19 14:00:00,173.99,174.49,173.85,174.38,34017.0,172.5827,173.0786,172.4438,172.9695,34017.0
2024-08-19 14:30:00,174.42,175.28,174.26,175.23,47448.0,173.0092,173.8622,172.8505,173.8126,47448.0
2024-08-19 15:00:00,175.15,175.57,174.6,175.49,75246.0,173.7333,174.1499,173.1877,174.0705,75246.0
2024-08-19 15:30:00,175.47,175.55,174.68,175.39,107429.0,174.0507,174.13,173.2671,173.9713,107429.0
2024-08-20 09:30:00,175.36,177.62,174.75,174.75,63920.0,173.9416,176.1833,173.3365,173.3365,63920.0
2024-08-20 10:00:00,174.81,175.32,173.01,173.09,26605.0,173.396,173.9019,171.6106,171.6899,26605.0
2024-08-20 10:30:00,173.12,174.06,172.87,172.98,53076.0,171.7197,172.6521,171.4717,171.5808,53076.0
2024-08-20 11:00:00,172.51,172.74,172.11,172.47,17042.0,171.1146,171.3428,170.7179,171.075,17042.0
2024-08-20 11:30:00,172.47,172.85,172.4,172.8,8610.0,171.075,171.4519,171.0055,171.4023,8610.0
2024-08-20 12:00:00,172.77,172.96,172.5,172.65,41310.0,171.3725,171.561,171.1047,171.2535,41310.0
2024-08-20 12:30:00,172.55,172.7,172.38,172.56,11057.0,171.1543,171.3031,170.9857,171.1642,11057.0
2024-08-20 13:00:00,172.58,173.1,172.57,172.9,9347.0,171.1841,171.6999,171.1741,171.5015,9347.0
2024-08-20 13:30:00,172.9,172.98,172.68,172.93,14806.0,171.5015,171.5808,171.2833,171.5312,14806.0
2024-08-20 14:00:00,172.82,173.73,172.8,173.5,31517.0,171.4221,172.3248,171.4023,172.0966,31517.0
2024-08-20 14:30:00,173.5,173.51,172.76,172.76,30777.0,172.0966,172.1065,171.3626,171.3626,30777.0
2024-08-20 15:00:00,172.75,173.16,170.83,172.12,77310.0,171.3527,171.7594,169.4482,170.7278,77310.0
2024-08-20 15:30:00,172.02,172.79,171.61,172.31,107007.0,170.6286,171.3924,170.2219,170.9162,107007.0
2024-08-21 09:30:00,173.75,175.38,173.75,175.18,19946.0,172.3446,173.9614,172.3446,173.763,19946.0
2024-08-21 10:00:00,175.18,175.52,173.73,174.83,9382.0,173.763,174.1003,172.3248,173.4159,9382.0
2024-08-21 10:30:00,174.62,175.03,173.71,174.54,14897.0,173.2076,173.6142,172.3049,173.1282,14897.0
2024-08-21 11:00:00,174.58,174.89,174.37,174.82,6358.0,173.1679,173.4754,172.9596,173.4059,6358.0
2024-08-21 11:30:00,174.63,174.9,173.85,174.1,17226.0,173.2175,173.4853,172.4438,172.6918,17226.0
2024-08-21 12:00:00,173.93,174.25,173.84,174.22,6776.0,172.5231,172.8406,172.4339,172.8108,6776.0
2024-08-21 12:30:00,174.26,174.43,174.08,174.42,7051.0,172.8505,173.0191,172.6719,173.0092,7051.0
2024-08-21 13:00:00,174.32,174.95,174.27,174.77,11386.0,172.91,173.5349,172.8604,173.3563,11386.0
2024-08-21 13:30:00,174.86,175.24,174.64,174.73,12604.0,173.4456,173.8225,173.2274,173.3167,12604.0
2024-08-21 14:00:00,174.69,174.86,174.06,174.23,21657.0,173.277,173.4456,172.6521,172.8207,21657.0
2024-08-21 14:30:00,174.44,174.83,174.3,174.76,9351.0,173.029,173.4159,172.8901,173.3464,9351.0
2024-08-21 15:00:00,174.45,174.7,174.32,174.69,14726.0,173.0389,173.2869,172.91,173.277,14726.0
2024-08-21 15:30:00,174.65,175.69,174.49,175.56,91241.0,173.2373,174.2689,173.0786,174.14,91241.0
2024-08-22 09:30:00,175.05,177.26,174.82,175.15,16192.0,173.6341,175.8262,173.4059,173.7333,16192.0
2024-08-22 10:00:00,175.8,175.8,175.08,175.18,10788.0,174.378,174.378,173.6638,173.763,10788.0
2024-08-22 10:30:00,175.18,175.48,174.65,175.21,11510.0,173.763,174.0606,173.2373,173.7928,11510.0
2024-08-22 11:00:00,175.12,175.17,174.15,175.03,25093.0,173.7035,173.7531,172.7414,173.6142,25093.0
2024-08-22 11:30:00,174.83,175.05,174.51,174.94,25524.0,173.4159,173.6341,173.0985,173.525,25524.0
2024-08-22 12:00:00,175.03,175.39,174.62,174.83,15138.0,173.6142,173.9713,173.2076,173.4159,15138.0
2024-08-22 12:30:00,175.0,175.0,173.87,174.09,14212.0,173.5845,173.5845,172.4636,172.6818,14212.0
2024-08-22 13:00:00,174.06,174.57,173.95,174.48,5047.0,172.6521,173.158,172.543,173.0687,5047.0
2024-08-22 13:30:00,174.47,174.51,173.85,173.85,21936.0,173.0588,173.0985,172.4438,172.4438,21936.0
2024-08-22 14:00:00,173.92,174.09,173.56,173.93,17411.0,172.5132,172.6818,172.1561,172.5231,17411.0
2024-08-22 14:30:00,173.87,174.39,173.87,174.1,15117.0,172.4636,172.9794,172.4636,172.6918,15117.0
2024-08-22 15:00:00,174.08,174.4,173.78,174.08,24738.0,172.6719,172.9893,172.3744,172.6719,24738.0
2024-08-22 15:30:00,174.19,174.37,172.77,173.39,127834.0,172.781,172.9596,171.3725,171.9875,127834.0
2024-08-23 09:30:00,174.82,175.36,173.65,174.48,18160.0,173.4059,173.9416,172.2454,173.0687,18160.0
2024-08-23 10:00:00,174.2,176.46,173.77,176.01,28633.0,172.791,175.0327,172.3644,174.5863,28633.0
2024-08-23 10:30:00,175.87,175.95,174.72,175.31,32294.0,174.4475,174.5268,173.3068,173.892,32294.0
2024-08-23 11:00:00,175.09,177.09,175.08,176.71,57138.0,173.6738,175.6576,173.6638,175.2807,57138.0
2024-08-23 11:30:00,176.71,176.97,175.71,176.22,15122.0,175.2807,175.5386,174.2887,174.7946,15122.0
2024-08-23 12:00:00,176.03,176.48,175.86,176.37,25494.0,174.6062,175.0525,174.4375,174.9434,25494.0
2024-08-23 12:30:00,176.51,176.58,175.96,176.44,33350.0,175.0823,175.1517,174.5367,175.0128,33350.0
2024-08-23 13:00:00,176.5,176.55,176.2,176.44,3450.0,175.0724,175.122,174.7748,175.0128,3450.0
2024-08-23 13:30:00,176.44,176.44,176.0,176.0,7982.0,175.0128,175.0128,174.5764,174.5764,7982.0
2024-08-23 14:00:00,176.0,176.03,175.6,175.64,15560.0,174.5764,174.6062,174.1796,174.2193,15560.0
2024-08-23 14:30:00,175.64,175.94,175.63,175.94,7067.0,174.2193,174.5169,174.2094,174.5169,7067.0
2024-08-23 15:00:00,175.89,176.41,175.74,176.41,11073.0,174.4673,174.9831,174.3185,174.9831,11073.0
2024-08-23 15:30:00,176.41,177.17,176.31,176.97,52792.0,174.9831,175.7369,174.8839,175.5386,52792.0
2024-08-26 09:30:00,178.06,178.8,176.37,176.95,11594.0,176.6197,177.3538,174.9434,175.5187,11594.0
2024-08-26 10:00:00,176.87,178.11,176.61,177.59,18757.0,175.4394,176.6693,175.1815,176.1535,18757.0
2024-08-26 10:30:00,177.31,177.57,177.04,177.2,6357.0,175.8758,176.1337,175.608,175.7667,6357.0
2024-08-26 11:00:00,177.14,177.14,176.14,176.26,9388.0,175.7072,175.7072,174.7153,174.8343,9388.0
2024-08-26 11:30:00,176.3,176.36,175.45,175.45,13210.0,174.874,174.9335,174.0308,174.0308,13210.0
2024-08-26 12:00:00,175.25,175.89,175.25,175.73,14616.0,173.8325,174.4673,173.8325,174.3086,14616.0
2024-08-26 12:30:00,175.75,176.06,175.51,176.06,8533.0,174.3284,174.6359,174.0904,174.6359,8533.0
2024-08-26 13:00:00,176.06,176.15,175.66,175.66,8848.0,174.6359,174.7252,174.2391,174.2391,8848.0
2024-08-26 13:30:00,175.63,175.73,175.19,175.53,10671.0,174.2094,174.3086,173.773,174.1102,10671.0
2024-08-26 14:00:00,175.53,175.75,175.43,175.63,8225.0,174.1102,174.3284,174.011,174.2094,8225.0
2024-08-26 14:30:00,175.63,176.14,175.59,175.91,9853.0,174.2094,174.7153,174.1697,174.4871,9853.0
2024-08-26 15:00:00,175.95,176.05,175.81,175.89,15995.0,174.5268,174.626,174.3879,174.4673,15995.0
2024-08-26 15:30:00,175.83,176.04,175.31,175.99,49578.0,174.4078,174.6161,173.892,174.5665,49578.0
2024-08-27 09:30:00,175.58,175.78,172.68,172.69,17559.0,174.1598,174.3582,171.2833,171.2932,17559.0
2024-08-27 10:00:00,172.47,172.78,170.67,171.22,29211.0,171.075,171.3824,169.2895,169.8351,29211.0
2024-08-27 10:30:00,171.23,173.15,171.2,172.51,42204.0,169.845,171.7495,169.8152,171.1146,42204.0
2024-08-27 11:00:00,172.5,172.85,171.31,171.79,13841.0,171.1047,171.4519,169.9243,170.4005,13841.0
2024-08-27 11:30:00,171.64,171.75,170.62,170.92,19080.0,170.2517,170.3608,169.2399,169.5375,19080.0
2024-08-27 12:00:00,171.0,171.25,170.62,170.78,11630.0,169.6168,169.8648,169.2399,169.3986,11630.0
2024-08-27 12:30:00,170.79,171.17,170.05,170.5,16477.0,169.4085,169.7855,168.6745,169.1209,16477.0
2024-08-27 13:00:00,170.63,171.36,170.63,171.28,7573.0,169.2498,169.9739,169.2498,169.8946,7573.0
2024-08-27 13:30:00,171.29,171.62,170.71,171.2,41489.0,169.9045,170.2318,169.3292,169.8152,41489.0
2024-08-27 14:00:00,171.22,171.54,171.11,171.31,18728.0,169.8351,170.1525,169.726,169.9243,18728.0
2024-08-27 14:30:00,171.32,171.72,170.94,171.66,30249.0,169.9343,170.331,169.5573,170.2715,30249.0
2024-08-27 15:00:00,171.67,171.78,171.31,171.65,38586.0,170.2814,170.3905,169.9243,170.2616,38586.0
2024-08-27 15:30:00,171.67,172.19,171.2,172.11,87008.0,170.2814,170.7972,169.8152,170.7179,87008.0
2024-08-28 09:30:00,172.01,174.31,172.01,174.02,14275.0,170.6187,172.9001,170.6187,172.6124,14275.0
2024-08-28 10:00:00,173.77,175.28,173.76,175.28,29002.0,172.3644,173.8622,172.3545,173.8622,29002.0
2024-08-28 10:30:00,175.13,175.4,174.8,175.21,32292.0,173.7134,173.9813,173.3861,173.7928,32292.0
2024-08-28 11:00:00,175.06,175.37,174.44,174.62,32317.0,173.644,173.9515,173.029,173.2076,32317.0
2024-08-28 11:30:00,174.69,174.69,174.32,174.4,9049.0,173.277,173.277,172.91,172.9893,9049.0
2024-08-28 12:00:00,174.3,174.38,173.69,173.8,9214.0,172.8901,172.9695,172.2851,172.3942,9214.0
2024-08-28 12:30:00,173.71,174.4,173.71,174.13,8359.0,172.3049,172.9893,172.3049,172.7215,8359.0
2024-08-28 13:00:00,174.16,174.24,173.74,173.84,10831.0,172.7513,172.8306,172.3347,172.4339,10831.0
2024-08-28 13:30:00,173.95,173.96,173.0,173.02,5635.0,172.543,172.5529,171.6007,171.6205,5635.0
2024-08-28 14:00:00,173.02,173.56,172.78,172.78,10030.0,171.6205,172.1561,171.3824,171.3824,10030.0
2024-08-28 14:30:00,172.76,173.65,172.73,173.65,17895.0,171.3626,172.2454,171.3328,172.2454,17895.0
2024-08-28 15:00:00,173.68,174.04,173.41,174.04,30152.0,172.2752,172.6323,172.0073,172.6323,30152.0
2024-08-28 15:30:00,174.06,174.38,173.76,174.23,81741.0,172.6521,172.9695,172.3545,172.8207,81741.0
2024-08-29 09:30:00,175.15,176.78,174.37,175.73,37953.0,173.7333,175.3501,172.9596,174.3086,37953.0
2024-08-29 10:00:00,175.7,176.8,175.54,176.52,55647.0,174.2788,175.3699,174.1201,175.0922,55647.0
2024-08-29 10:30:00,176.27,177.24,176.01,176.09,24711.0,174.8442,175.8064,174.5863,174.6657,24711.0
2024-08-29 11:00:00,176.09,176.18,174.74,174.89,8687.0,174.6657,174.7549,173.3266,173.4754,8687.0
2024-08-29 11:30:00,174.78,175.18,174.05,174.7,17251.0,173.3663,173.763,172.6422,173.2869,17251.0
2024-08-29 12:00:00,174.67,175.11,174.37,174.78,8699.0,173.2572,173.6936,172.9596,173.3663,8699.0
2024-08-29 12:30:00,174.78,175.34,174.73,174.81,6981.0,173.3663,173.9217,173.3167,173.396,6981.0
2024-08-29 13:00:00,174.82,174.89,174.37,174.37,5595.0,173.4059,173.4754,172.9596,172.9596,5595.0
2024-08-29 13:30:00,174.47,174.63,173.85,174.37,12021.0,173.0588,173.2175,172.4438,172.9596,12021.0
2024-08-29 14:00:00,174.5,174.51,173.65,173.81,27123.0,173.0885,173.0985,172.2454,172.4041,27123.0
2024-08-29 14:30:00,173.71,173.77,172.64,173.38,28921.0,172.3049,172.3644,171.2436,171.9776,28921.0
2024-08-29 15:00:00,173.3,173.31,172.67,173.2,41597.0,171.8982,171.9082,171.2733,171.799,41597.0
2024-08-29 15:30:00,173.2,173.27,171.91,172.33,91570.0,171.799,171.8685,170.5195,170.9361,91570.0
2024-08-30 09:30:00,172.71,172.74,170.63,171.64,24819.0,171.313,171.3428,169.2498,170.2517,24819.0
2024-08-30 10:00:00,171.57,172.81,171.44,171.68,79131.0,170.1822,171.4122,170.0533,170.2913,79131.0
2024-08-30 10:30:00,171.64,171.87,170.97,171.05,58144.0,170.2517,170.4798,169.5871,169.6664,58144.0
2024-08-30 11:00:00,170.89,171.56,170.55,170.85,44784.0,169.5077,170.1723,169.1705,169.4681,44784.0
2024-08-30 11:30:00,170.87,170.87,170.14,170.51,13453.0,169.4879,169.4879,168.7638,169.1308,13453.0
2024-08-30 12:00:00,170.54,170.62,169.59,169.59,21290.0,169.1606,169.2399,168.2182,168.2182,21290.0
2024-08-30 12:30:00,169.69,169.86,169.14,169.48,110117.0,168.3174,168.4861,167.7719,168.1091,110117.0
2024-08-30 13:00:00,169.49,170.06,169.21,169.89,31430.0,168.1191,168.6844,167.8413,168.5158,31430.0
2024-08-30 13:30:00,169.78,170.3,169.69,170.1,31762.0,168.4067,168.9225,168.3174,168.7241,31762.0
2024-08-30 14:00:00,170.09,170.82,170.08,170.59,18164.0,168.7142,169.4383,168.7043,169.2102,18164.0
2024-08-30 14:30:00,170.7,171.66,170.41,171.55,46766.0,169.3193,170.2715,169.0316,170.1624,46766.0
2024-08-30 15:00:00,171.55,172.49,171.55,172.41,29402.0,170.1624,171.0948,170.1624,171.0154,29402.0
2024-08-30 15:30:00,172.37,173.45,171.85,173.27,134505.0,170.9758,172.047,170.46,171.8685,134505.0
2024-09-03 09:30:00,172.47,172.47,169.22,171.63,14041.0,171.075,171.075,167.8512,170.2417,14041.0
2024-09-03 10:00:00,171.92,172.55,170.32,171.0,16489.0,170.5294,171.1543,168.9423,169.6168,16489.0
2024-09-03 10:30:00,170.94,171.57,170.5,171.16,53001.0,169.5573,170.1822,169.1209,169.7755,53001.0
2024-09-03 11:00:00,171.05,171.75,171.05,171.61,8631.0,169.6664,170.3608,169.6664,170.2219,8631.0
2024-09-03 11:30:00,171.67,171.73,171.25,171.34,36767.0,170.2814,170.3409,169.8648,169.9541,36767.0
2024-09-03 12:00:00,171.34,172.15,171.23,171.68,31599.0,169.9541,170.7575,169.845,170.2913,31599.0
2024-09-03 12:30:00,171.7,172.53,171.59,172.18,18894.0,170.3112,171.1345,170.2021,170.7873,18894.0
2024-09-03 13:00:00,171.94,172.9,171.94,172.87,5181.0,170.5492,171.5015,170.5492,171.4717,5181.0
2024-09-03 13:30:00,172.56,172.56,172.01,172.15,8570.0,171.1642,171.1642,170.6187,170.7575,8570.0
2024-09-03 14:00:00,172.15,172.47,171.98,172.28,8762.0,170.7575,171.075,170.5889,170.8865,8762.0
2024-09-03 14:30:00,172.27,172.63,172.25,172.4,16165.0,170.8766,171.2337,170.8567,171.0055,16165.0
2024-09-03 15:00:00,172.34,172.58,172.24,172.43,21700.0,170.946,171.1841,170.8468,171.0353,21700.0
2024-09-03 15:30:00,172.51,173.29,171.93,173.09,126750.0,171.1146,171.8883,170.5393,171.6899,126750.0
2024-09-04 09:30:00,173.09,174.72,173.02,173.46,13228.0,171.6899,173.3068,171.6205,172.0569,13228.0
2024-09-04 10:00:00,173.11,173.4,171.77,171.77,28406.0,171.7098,171.9974,170.3806,170.3806,28406.0
2024-09-04 10:30:00,171.83,173.03,171.53,172.73,34769.0,170.4401,171.6304,170.1426,171.3328,34769.0
2024-09-04 11:00:00,172.8,173.52,172.8,173.37,28453.0,171.4023,172.1165,171.4023,171.9677,28453.0
2024-09-04 11:30:00,173.29,173.29,172.37,172.37,9760.0,171.8883,171.8883,170.9758,170.9758,9760.0
2024-09-04 12:00:00,172.44,172.44,171.3,171.31,10114.0,171.0452,171.0452,169.9144,169.9243,10114.0
2024-09-04 12:30:00,171.39,172.47,171.39,172.22,12987.0,170.0037,171.075,170.0037,170.827,12987.0
2024-09-04 13:00:00,172.05,172.39,171.65,172.2,5032.0,170.6583,170.9956,170.2616,170.8071,5032.0
2024-09-04 13:30:00,172.41,172.62,172.08,172.38,9413.0,171.0154,171.2237,170.6881,170.9857,9413.0
2024-09-04 14:00:00,172.4,172.71,172.15,172.39,8866.0,171.0055,171.313,170.7575,170.9956,8866.0
2024-09-04 14:30:00,172.38,172.48,171.59,171.79,17720.0,170.9857,171.0849,170.2021,170.4005,17720.0
2024-09-04 15:00:00,171.64,172.73,171.58,172.62,16304.0,170.2517,171.3328,170.1922,171.2237,16304.0
2024-09-04 15:30:00,172.59,173.2,172.44,172.77,43078.0,171.194,171.799,171.0452,171.3725,43078.0
2024-09-05 09:30:00,171.96,172.53,168.35,169.03,13167.0,170.5691,171.1345,166.9883,167.6628,13167.0
2024-09-05 10:00:00,168.48,170.05,167.66,168.17,17510.0,167.1172,168.6745,166.3039,166.8097,17510.0
2024-09-05 10:30:00,168.7,168.7,167.54,167.54,13654.0,167.3354,167.3354,166.1848,166.1848,13654.0
2024-09-05 11:00:00,167.61,167.96,166.75,166.8,7582.0,166.2543,166.6014,165.4012,165.4508,7582.0
2024-09-05 11:30:00,166.84,167.41,166.37,167.15,39784.0,165.4905,166.0559,165.0243,165.798,39784.0
2024-09-05 12:00:00,167.13,169.24,167.01,169.24,46927.0,165.7781,167.8711,165.6591,167.8711,46927.0
2024-09-05 12:30:00,169.22,170.17,169.03,169.7,27665.0,167.8512,168.7936,167.6628,168.3274,27665.0
2024-09-05 13:00:00,169.73,169.86,169.37,169.77,12505.0,168.3571,168.4861,168.0,168.3968,12505.0
2024-09-05 13:30:00,169.73,170.49,169.73,170.32,21228.0,168.3571,169.111,168.3571,168.9423,21228.0
2024-09-05 14:00:00,170.28,170.45,169.54,169.54,20078.0,168.9027,169.0713,168.1687,168.1687,20078.0
2024-09-05 14:30:00,169.47,169.61,168.76,168.78,40736.0,168.0992,168.2381,167.395,167.4148,40736.0
2024-09-05 15:00:00,168.81,169.39,168.73,169.21,37159.0,167.4446,168.0199,167.3652,167.8413,37159.0
2024-09-05 15:30:00,169.28,169.6,168.73,169.35,135582.0,167.9108,168.2282,167.3652,167.9802,135582.0
2024-09-06 09:30:00,169.75,171.32,169.75,170.08,28981.0,168.377,169.9343,168.377,168.7043,28981.0
2024-09-06 10:00:00,170.09,170.59,169.5,169.92,18730.0,168.7142,169.2102,168.129,168.5456,18730.0
2024-09-06 10:30:00,169.72,169.73,168.39,168.51,15243.0,168.3472,168.3571,167.028,167.147,15243.0
2024-09-06 11:00:00,168.45,169.67,167.91,168.15,6048.0,167.0875,168.2976,166.5518,166.7899,6048.0
2024-09-06 11:30:00,168.1,168.46,167.92,167.94,5640.0,166.7403,167.0974,166.5618,166.5816,5640.0
2024-09-06 12:00:00,167.96,168.37,167.96,168.16,4450.0,166.6014,167.0081,166.6014,166.7998,4450.0
2024-09-06 12:30:00,168.25,168.53,168.17,168.34,11162.0,166.8891,167.1668,166.8097,166.9784,11162.0
2024-09-06 13:00:00,168.17,168.74,167.83,167.84,66013.0,166.8097,167.3751,166.4725,166.4824,66013.0
2024-09-06 13:30:00,167.9,168.31,167.8,168.17,54929.0,166.5419,166.9486,166.4427,166.8097,54929.0
2024-09-06 14:00:00,168.14,168.25,167.89,168.0,7340.0,166.78,166.8891,166.532,166.6411,7340.0
2024-09-06 14:30:00,168.16,168.4,167.91,168.2,15792.0,166.7998,167.0379,166.5518,166.8395,15792.0
2024-09-06 15:00:00,168.2,168.96,168.18,168.59,34983.0,166.8395,167.5933,166.8197,167.2263,34983.0
2024-09-06 15:30:00,168.45,168.45,167.63,167.75,86361.0,167.0875,167.0875,166.2741,166.3931,86361.0
2024-09-09 09:30:00,167.41,169.33,167.41,169.26,14773.0,166.0559,167.9604,166.0559,167.8909,14773.0
2024-09-09 10:00:00,169.11,170.27,168.85,169.84,14855.0,167.7421,168.8927,167.4842,168.4662,14855.0
2024-09-09 10:30:00,169.93,170.05,169.24,169.24,15196.0,168.5555,168.6745,167.8711,167.8711,15196.0
2024-09-09 11:00:00,169.3,169.78,168.96,169.49,11993.0,167.9306,168.4067,167.5933,168.1191,11993.0
2024-09-09 11:30:00,169.5,169.94,169.48,169.59,9016.0,168.129,168.5654,168.1091,168.2182,9016.0
2024-09-09 12:00:00,169.65,170.26,169.65,169.96,18684.0,168.2778,168.8828,168.2778,168.5853,18684.0
2024-09-09 12:30:00,170.05,170.57,169.86,170.57,6506.0,168.6745,169.1903,168.4861,169.1903,6506.0
2024-09-09 13:00:00,170.51,170.84,170.45,170.78,9812.0,169.1308,169.4581,169.0713,169.3986,9812.0
2024-09-09 13:30:00,170.8,171.1,170.64,170.95,19039.0,169.4185,169.716,169.2598,169.5672,19039.0
2024-09-09 14:00:00,171.0,171.43,170.8,171.3,18321.0,169.6168,170.0434,169.4185,169.9144,18321.0
2024-09-09 14:30:00,171.4,171.95,171.26,171.27,14440.0,170.0136,170.5592,169.8747,169.8847,14440.0
2024-09-09 15:00:00,171.31,171.4,170.65,171.01,23328.0,169.9243,170.0136,169.2697,169.6268,23328.0
2024-09-09 15:30:00,170.96,171.89,170.93,171.81,85801.0,169.5772,170.4996,169.5474,170.4203,85801.0
2024-09-10 09:30:00,171.22,171.84,169.46,171.71,29800.0,169.8351,170.45,168.0893,170.3211,29800.0
2024-09-10 10:00:00,171.65,171.65,169.81,170.91,126951.0,170.2616,170.2616,168.4365,169.5276,126951.0
2024-09-10 10:30:00,170.72,171.03,170.27,171.03,10358.0,169.3391,169.6466,168.8927,169.6466,10358.0
2024-09-10 11:00:00,170.97,171.68,170.84,171.61,11492.0,169.5871,170.2913,169.4581,170.2219,11492.0
2024-09-10 11:30:00,171.49,171.96,171.36,171.53,29474.0,170.1029,170.5691,169.9739,170.1426,29474.0
2024-09-10 12:00:00,171.53,171.55,171.02,171.23,42843.0,170.1426,170.1624,169.6367,169.845,42843.0
2024-09-10 12:30:00,171.25,171.4,170.71,171.19,55208.0,169.8648,170.0136,169.3292,169.8053,55208.0
2024-09-10 13:00:00,171.31,171.86,170.53,170.53,33983.0,169.9243,170.4699,169.1506,169.1506,33983.0
2024-09-10 13:30:00,170.6,170.63,169.93,169.93,6186.0,169.2201,169.2498,168.5555,168.5555,6186.0
2024-09-10 14:00:00,169.88,170.49,169.88,170.34,4546.0,168.5059,169.111,168.5059,168.9622,4546.0
2024-09-10 14:30:00,170.45,170.67,170.24,170.63,6338.0,169.0713,169.2895,168.863,169.2498,6338.0
2024-09-10 15:00:00,170.6,170.81,170.36,170.81,9542.0,169.2201,169.4284,168.982,169.4284,9542.0
2024-09-10 15:30:00,170.71,171.24,170.44,170.55,54933.0,169.3292,169.8549,169.0614,169.1705,54933.0
2024-09-11 09:30:00,170.23,170.39,167.62,168.32,130272.0,168.8531,169.0118,166.2642,166.9585,130272.0
2024-09-11 10:00:00,168.1,168.17,165.82,165.91,10919.0,166.7403,166.8097,164.4787,164.568,10919.0
2024-09-11 10:30:00,165.73,166.16,165.25,165.53,17024.0,164.3895,164.816,163.9134,164.1911,17024.0
2024-09-11 11:00:00,165.45,166.44,165.45,166.3,19240.0,164.1117,165.0937,164.1117,164.9549,19240.0
2024-09-11 11:30:00,166.34,167.28,166.32,167.24,62101.0,164.9945,165.9269,164.9747,165.8873,62101.0
2024-09-11 12:00:00,167.41,168.08,167.34,167.52,10890.0,166.0559,166.7205,165.9864,166.165,10890.0
2024-09-11 12:30:00,167.51,167.51,167.12,167.19,13033.0,166.1551,166.1551,165.7682,165.8377,13033.0
2024-09-11 13:00:00,167.23,167.93,167.18,167.56,32748.0,165.8773,166.5717,165.8277,166.2047,32748.0
2024-09-11 13:30:00,167.71,168.29,167.71,167.94,20932.0,166.3535,166.9288,166.3535,166.5816,20932.0
2024-09-11 14:00:00,167.97,168.3,167.5,167.61,12155.0,166.6114,166.9387,166.1452,166.2543,12155.0
2024-09-11 14:30:00,167.58,168.22,167.51,167.65,24894.0,166.2245,166.8593,166.1551,166.2939,24894.0
2024-09-11 15:00:00,167.44,168.38,167.0,168.32,23641.0,166.0856,167.018,165.6492,166.9585,23641.0
2024-09-11 15:30:00,168.29,169.45,167.8,169.29,63465.0,166.9288,168.0794,166.4427,167.9207,63465.0
2024-09-12 09:30:00,169.71,169.77,166.78,166.82,11212.0,168.3373,168.3968,165.431,165.4707,11212.0
2024-09-12 10:00:00,166.63,167.22,166.28,166.84,85487.0,165.2822,165.8674,164.935,165.4905,85487.0
2024-09-12 10:30:00,166.94,167.09,165.67,165.67,52932.0,165.5897,165.7385,164.33,164.33,52932.0
2024-09-12 11:00:00,165.58,167.13,165.58,166.93,120069.0,164.2407,165.7781,164.2407,165.5798,120069.0
2024-09-12 11:30:00,167.12,167.27,166.62,166.62,23210.0,165.7682,165.917,165.2723,165.2723,23210.0
2024-09-12 12:00:00,166.57,166.85,166.47,166.48,24183.0,165.2227,165.5004,165.1235,165.1334,24183.0
2024-09-12 12:30:00,166.58,167.43,166.31,167.34,26506.0,165.2326,166.0757,164.9648,165.9864,26506.0
2024-09-12 13:00:00,167.34,168.21,167.22,168.21,15473.0,165.9864,166.8494,165.8674,166.8494,15473.0
2024-09-12 13:30:00,168.34,169.46,168.17,169.27,37750.0,166.9784,168.0893,166.8097,167.9008,37750.0
2024-09-12 14:00:00,169.18,169.32,168.81,168.98,33538.0,167.8116,167.9504,167.4446,167.6132,33538.0
2024-09-12 14:30:00,168.99,169.03,168.31,168.81,13639.0,167.6231,167.6628,166.9486,167.4446,13639.0
2024-09-12 15:00:00,168.81,169.16,168.71,168.95,19357.0,167.4446,167.7917,167.3454,167.5834,19357.0
2024-09-12 15:30:00,168.9,169.06,168.16,168.84,98213.0,167.5338,167.6925,166.7998,167.4743,98213.0
2024-09-13 09:30:00,170.11,171.42,169.4,171.06,24568.0,168.734,170.0334,168.0298,169.6764,24568.0
2024-09-13 10:00:00,171.26,171.26,170.02,170.5,39190.0,169.8747,169.8747,168.6448,169.1209,39190.0
2024-09-13 10:30:00,170.36,171.01,169.93,169.93,32325.0,168.982,169.6268,168.5555,168.5555,32325.0
2024-09-13 11:00:00,170.07,170.12,169.1,169.1,21023.0,168.6944,168.744,167.7322,167.7322,21023.0
2024-09-13 11:30:00,169.11,169.86,169.03,169.66,9949.0,167.7421,168.4861,167.6628,168.2877,9949.0
2024-09-13 12:00:00,169.72,169.82,169.49,169.55,12867.0,168.3472,168.4464,168.1191,168.1786,12867.0
2024-09-13 12:30:00,169.48,169.52,168.88,168.88,15142.0,168.1091,168.1488,167.514,167.514,15142.0
2024-09-13 13:00:00,168.91,169.24,168.8,168.92,10901.0,167.5437,167.8711,167.4346,167.5537,10901.0
2024-09-13 13:30:00,168.89,169.44,168.62,168.85,18418.0,167.5239,168.0695,167.2561,167.4842,18418.0
2024-09-13 14:00:00,168.74,168.98,168.37,168.65,11476.0,167.3751,167.6132,167.0081,167.2859,11476.0
2024-09-13 14:30:00,168.65,168.95,168.37,168.47,13606.0,167.2859,167.5834,167.0081,167.1073,13606.0
2024-09-13 15:00:00,168.39,168.47,167.7,168.47,29541.0,167.028,167.1073,166.3435,167.1073,29541.0
2024-09-13 15:30:00,168.45,168.87,168.12,168.63,78853.0,167.0875,167.5041,166.7601,167.266,78853.0
2024-09-16 09:30:00,169.72,171.24,168.54,170.72,35673.0,168.3472,169.8549,167.1767,169.3391,35673.0
2024-09-16 10:00:00,170.68,170.83,168.34,168.48,14642.0,169.2994,169.4482,166.9784,167.1172,14642.0
2024-09-16 10:30:00,168.33,168.87,167.82,168.45,23413.0,166.9684,167.5041,166.4626,167.0875,23413.0
2024-09-16 11:00:00,168.29,168.76,168.18,168.19,11680.0,166.9288,167.395,166.8197,166.8296,11680.0
2024-09-16 11:30:00,168.14,168.4,167.9,168.23,13294.0,166.78,167.0379,166.5419,166.8692,13294.0
2024-09-16 12:00:00,168.21,168.36,167.54,167.75,14026.0,166.8494,166.9982,166.1848,166.3931,14026.0
2024-09-16 12:30:00,167.81,168.06,167.7,167.95,11277.0,166.4526,166.7006,166.3435,166.5915,11277.0
2024-09-16 13:00:00,167.95,168.27,167.88,168.06,9326.0,166.5915,166.9089,166.5221,166.7006,9326.0
2024-09-16 13:30:00,168.05,168.28,167.34,167.38,10239.0,166.6907,166.9188,165.9864,166.0261,10239.0
2024-09-16 14:00:00,167.5,167.58,167.18,167.52,11957.0,166.1452,166.2245,165.8277,166.165,11957.0
2024-09-16 14:30:00,167.52,167.62,167.1,167.39,19184.0,166.165,166.2642,165.7484,166.036,19184.0
2024-09-16 15:00:00,167.39,167.56,167.0,167.15,31823.0,166.036,166.2047,165.6492,165.798,31823.0
2024-09-16 15:30:00,167.07,167.59,166.95,167.24,122496.0,165.7186,166.2344,165.5996,165.8873,122496.0
2024-09-17 09:30:00,168.9,168.9,165.85,167.39,140025.0,167.5338,167.5338,164.5085,166.036,140025.0
2024-09-17 10:00:00,167.3,170.21,167.24,170.0,92278.0,165.9468,168.8332,165.8873,168.6249,92278.0
2024-09-17 10:30:00,169.86,170.31,169.21,169.22,57404.0,168.4861,168.9324,167.8413,167.8512,57404.0
2024-09-17 11:00:00,169.22,169.79,168.42,168.63,84379.0,167.8512,168.4166,167.0577,167.266,84379.0
2024-09-17 11:30:00,168.43,169.47,168.32,169.31,78924.0,167.0676,168.0992,166.9585,167.9405,78924.0
2024-09-17 12:00:00,169.31,169.67,168.91,169.37,27290.0,167.9405,168.2976,167.5437,168.0,27290.0
2024-09-17 12:30:00,169.31,169.46,168.05,168.12,24564.0,167.9405,168.0893,166.6907,166.7601,24564.0
2024-09-17 13:00:00,168.15,168.64,167.94,168.49,12752.0,166.7899,167.2759,166.5816,167.1271,12752.0
2024-09-17 13:30:00,168.58,169.03,168.19,168.79,12502.0,167.2164,167.6628,166.8296,167.4247,12502.0
2024-09-17 14:00:00,168.74,169.07,168.58,169.0,36611.0,167.3751,167.7025,167.2164,167.633,36611.0
2024-09-17 14:30:00,169.0,169.13,168.36,168.53,44656.0,167.633,167.762,166.9982,167.1668,44656.0
2024-09-17 15:00:00,168.59,168.7,167.77,167.85,28579.0,167.2263,167.3354,166.413,166.4923,28579.0
2024-09-17 15:30:00,167.83,168.2,167.52,167.99,154542.0,166.4725,166.8395,166.165,166.6312,154542.0
2024-09-18 09:30:00,168.84,169.8,167.49,168.5,55236.0,167.4743,168.4265,166.1352,167.1371,55236.0
2024-09-18 10:00:00,168.62,170.1,168.12,169.85,42360.0,167.2561,168.7241,166.7601,168.4761,42360.0
2024-09-18 10:30:00,169.85,170.03,168.7,169.4,24957.0,168.4761,168.6547,167.3354,168.0298,24957.0
2024-09-18 11:00:00,169.4,169.77,169.24,169.57,34168.0,168.0298,168.3968,167.8711,168.1984,34168.0
2024-09-18 11:30:00,169.55,169.6,169.12,169.22,19540.0,168.1786,168.2282,167.752,167.8512,19540.0
2024-09-18 12:00:00,169.13,169.64,169.11,169.56,31511.0,167.762,168.2678,167.7421,168.1885,31511.0
2024-09-18 12:30:00,169.58,169.64,169.08,169.29,31231.0,168.2083,168.2678,167.7124,167.9207,31231.0
2024-09-18 13:00:00,169.35,169.41,168.85,169.09,45531.0,167.9802,168.0397,167.4842,167.7223,45531.0
2024-09-18 13:30:00,169.09,169.3,168.45,168.7,36511.0,167.7223,167.9306,167.0875,167.3354,36511.0
2024-09-18 14:00:00,168.7,172.07,167.78,170.92,59584.0,167.3354,170.6782,166.4229,169.5375,59584.0
2024-09-18 14:30:00,171.2,171.9,170.42,170.45,52357.0,169.8152,170.5096,169.0415,169.0713,52357.0
2024-09-18 15:00:00,170.88,171.75,169.57,171.47,44775.0,169.4978,170.3608,168.1984,170.083,44775.0
2024-09-18 15:30:00,171.47,171.84,169.09,169.3,96400.0,170.083,170.45,167.7223,167.9306,96400.0
2024-09-19 09:30:00,173.0,175.96,172.8,174.4,68210.0,171.6007,174.5367,171.4023,172.9893,68210.0
2024-09-19 10:00:00,174.48,174.69,173.58,174.59,21147.0,173.0687,173.277,172.176,173.1778,21147.0
2024-09-19 10:30:00,174.69,175.22,174.04,174.14,56337.0,173.277,173.8027,172.6323,172.7314,56337.0
2024-09-19 11:00:00,174.09,175.16,174.05,175.06,19408.0,172.6818,173.7432,172.6422,173.644,19408.0
2024-09-19 11:30:00,175.13,175.38,174.71,174.75,12735.0,173.7134,173.9614,173.2968,173.3365,12735.0
2024-09-19 12:00:00,174.67,175.01,174.21,174.53,16420.0,173.2572,173.5944,172.8009,173.1183,16420.0
2024-09-19 12:30:00,174.65,174.86,173.9,173.97,23466.0,173.2373,173.4456,172.4934,172.5628,23466.0
2024-09-19 13:00:00,174.12,174.42,173.64,173.97,9838.0,172.7116,173.0092,172.2355,172.5628,9838.0
2024-09-19 13:30:00,174.05,174.58,174.01,174.36,13124.0,172.6422,173.1679,172.6025,172.9497,13124.0
2024-09-19 14:00:00,174.39,174.52,173.68,174.47,14456.0,172.9794,173.1084,172.2752,173.0588,14456.0
2024-09-19 14:30:00,174.38,175.06,174.33,174.99,29727.0,172.9695,173.644,172.9199,173.5746,29727.0
2024-09-19 15:00:00,175.01,175.07,174.15,174.15,78761.0,173.5944,173.6539,172.7414,172.7414,78761.0
2024-09-19 15:30:00,174.14,175.41,173.91,174.82,120275.0,172.7314,173.9912,172.5033,173.4059,120275.0
2024-09-20 09:30:00,173.28,173.47,169.05,170.02,103777.0,171.8784,172.0669,167.6826,168.6448,103777.0
2024-09-20 10:00:00,170.0,170.56,169.72,170.13,23715.0,168.6249,169.1804,168.3472,168.7539,23715.0
2024-09-20 10:30:00,170.01,170.61,169.85,170.33,14712.0,168.6349,169.23,168.4761,168.9523,14712.0
2024-09-20 11:00:00,170.16,170.4,169.49,169.98,16550.0,168.7836,169.0217,168.1191,168.6051,16550.0
2024-09-20 11:30:00,169.82,170.49,169.66,169.83,6447.0,168.4464,169.111,168.2877,168.4563,6447.0
2024-09-20 12:00:00,169.83,170.08,169.55,169.88,13433.0,168.4563,168.7043,168.1786,168.5059,13433.0
2024-09-20 12:30:00,169.9,170.43,169.78,170.01,52359.0,168.5257,169.0515,168.4067,168.6349,52359.0
2024-09-20 13:00:00,170.02,170.36,169.6,169.74,13127.0,168.6448,168.982,168.2282,168.367,13127.0
2024-09-20 13:30:00,169.73,170.0,169.67,169.81,10232.0,168.3571,168.6249,168.2976,168.4365,10232.0
2024-09-20 14:00:00,169.69,169.86,169.35,169.47,11961.0,168.3174,168.4861,167.9802,168.0992,11961.0
2024-09-20 14:30:00,169.46,169.78,169.38,169.49,14515.0,168.0893,168.4067,168.0099,168.1191,14515.0
2024-09-20 15:00:00,169.48,169.69,169.21,169.48,21785.0,168.1091,168.3174,167.8413,168.1091,21785.0
2024-09-20 15:30:00,169.47,169.78,168.69,169.01,82146.0,168.0992,168.4067,167.3255,167.6429,82146.0
2024-09-23 09:30:00,169.75,170.0,167.99,168.45,17626.0,168.377,168.6249,166.6312,167.0875,17626.0
2024-09-23 10:00:00,168.77,169.17,168.12,168.87,28102.0,167.4049,167.8016,166.7601,167.5041,28102.0
2024-09-23 10:30:00,168.93,169.73,168.72,169.26,18023.0,167.5636,168.3571,167.3553,167.8909,18023.0
2024-09-23 11:00:00,169.03,169.43,168.84,169.36,14243.0,167.6628,168.0595,167.4743,167.9901,14243.0
2024-09-23 11:30:00,169.46,169.95,169.31,169.5,24993.0,168.0893,168.5753,167.9405,168.129,24993.0
2024-09-23 12:00:00,169.36,169.36,168.63,169.17,11961.0,167.9901,167.9901,167.266,167.8016,11961.0
2024-09-23 12:30:00,169.11,169.89,168.98,169.78,26693.0,167.7421,168.5158,167.6132,168.4067,26693.0
2024-09-23 13:00:00,169.67,170.35,169.62,170.19,16565.0,168.2976,168.9721,168.248,168.8134,16565.0
2024-09-23 13:30:00,170.14,170.22,169.89,170.06,12761.0,168.7638,168.8432,168.5158,168.6844,12761.0
2024-09-23 14:00:00,170.02,170.32,169.75,170.22,9958.0,168.6448,168.9423,168.377,168.8432,9958.0
2024-09-23 14:30:00,170.22,170.29,169.73,169.83,18893.0,168.8432,168.9126,168.3571,168.4563,18893.0
2024-09-23 15:00:00,169.8,170.46,169.67,170.22,12636.0,168.4265,169.0812,168.2976,168.8432,12636.0
2024-09-23 15:30:00,170.17,170.45,169.98,170.06,85656.0,168.7936,169.0713,168.6051,168.6844,85656.0
2024-09-24 09:30:00,170.27,172.61,170.07,172.49,36283.0,168.8927,171.2138,168.6944,171.0948,36283.0
2024-09-24 10:00:00,172.68,172.68,172.0,172.52,11099.0,171.2833,171.2833,170.6088,171.1245,11099.0
2024-09-24 10:30:00,172.56,173.25,172.18,173.24,13673.0,171.1642,171.8486,170.7873,171.8387,13673.0
2024-09-24 11:00:00,173.17,174.4,173.17,173.95,42931.0,171.7693,172.9893,171.7693,172.543,42931.0
2024-09-24 11:30:00,173.95,173.95,173.25,173.39,27154.0,172.543,172.543,171.8486,171.9875,27154.0
2024-09-24 12:00:00,173.4,173.4,172.83,173.18,13137.0,171.9974,171.9974,171.432,171.7792,13137.0
2024-09-24 12:30:00,173.11,174.1,173.06,173.94,8338.0,171.7098,172.6918,171.6602,172.5331,8338.0
2024-09-24 13:00:00,173.94,174.16,173.7,173.76,8462.0,172.5331,172.7513,172.295,172.3545,8462.0
2024-09-24 13:30:00,173.78,173.82,173.31,173.44,9137.0,172.3744,172.414,171.9082,172.0371,9137.0
2024-09-24 14:00:00,173.4,174.11,173.35,173.81,13342.0,171.9974,172.7017,171.9478,172.4041,13342.0
2024-09-24 14:30:00,173.69,174.18,173.49,173.66,11809.0,172.2851,172.7711,172.0867,172.2553,11809.0
2024-09-24 15:00:00,173.68,174.1,173.11,174.07,20455.0,172.2752,172.6918,171.7098,172.662,20455.0
2024-09-24 15:30:00,174.11,174.58,173.77,174.5,125523.0,172.7017,173.1679,172.3644,173.0885,125523.0
2024-09-25 09:30:00,174.71,174.9,173.27,173.62,13790.0,173.2968,173.4853,171.8685,172.2157,13790.0
2024-09-25 10:00:00,174.03,174.75,173.76,173.89,15122.0,172.6223,173.3365,172.3545,172.4835,15122.0
2024-09-25 10:30:00,173.97,174.03,173.25,173.42,8563.0,172.5628,172.6223,171.8486,172.0173,8563.0
2024-09-25 11:00:00,173.36,173.56,172.56,172.63,23709.0,171.9578,172.1561,171.1642,171.2337,23709.0
2024-09-25 11:30:00,172.51,172.61,171.73,172.3,15823.0,171.1146,171.2138,170.3409,170.9063,15823.0
2024-09-25 12:00:00,172.31,172.64,171.59,171.73,15642.0,170.9162,171.2436,170.2021,170.3409,15642.0
2024-09-25 12:30:00,171.78,172.16,171.57,172.03,20723.0,170.3905,170.7675,170.1822,170.6385,20723.0
2024-09-25 13:00:00,171.84,172.18,171.59,171.63,8071.0,170.45,170.7873,170.2021,170.2417,8071.0
2024-09-25 13:30:00,171.48,171.87,171.23,171.58,11246.0,170.093,170.4798,169.845,170.1922,11246.0
2024-09-25 14:00:00,171.61,171.66,171.1,171.43,14095.0,170.2219,170.2715,169.716,170.0434,14095.0
2024-09-25 14:30:00,171.48,172.25,171.42,172.05,15906.0,170.093,170.8567,170.0334,170.6583,15906.0
2024-09-25 15:00:00,172.05,172.61,171.92,172.35,20592.0,170.6583,171.2138,170.5294,170.9559,20592.0
2024-09-25 15:30:00,172.35,172.35,171.08,171.74,119387.0,170.9559,170.9559,169.6962,170.3509,119387.0
2024-09-26 09:30:00,173.16,174.66,172.47,173.86,15864.0,171.7594,173.2472,171.075,172.4537,15864.0
2024-09-26 10:00:00,174.28,175.32,172.27,172.44,13739.0,172.8703,173.9019,170.8766,171.0452,13739.0
2024-09-26 10:30:00,172.61,172.81,172.0,172.09,9783.0,171.2138,171.4122,170.6088,170.698,9783.0
2024-09-26 11:00:00,172.02,172.52,172.0,172.12,8747.0,170.6286,171.1245,170.6088,170.7278,8747.0
2024-09-26 11:30:00,172.06,172.15,171.42,171.93,5511.0,170.6683,170.7575,170.0334,170.5393,5511.0
2024-09-26 12:00:00,171.84,171.84,171.19,171.43,3327.0,170.45,170.45,169.8053,170.0434,3327.0
2024-09-26 12:30:00,171.23,171.34,170.79,170.94,6360.0,169.845,169.9541,169.4085,169.5573,6360.0
2024-09-26 13:00:00,171.06,171.57,171.06,171.56,6464.0,169.6764,170.1822,169.6764,170.1723,6464.0
2024-09-26 13:30:00,171.72,172.21,171.71,172.13,8889.0,170.331,170.8171,170.3211,170.7377,8889.0
2024-09-26 14:00:00,172.21,172.22,171.82,171.84,12623.0,170.8171,170.827,170.4302,170.45,12623.0
2024-09-26 14:30:00,171.84,172.38,171.77,172.25,8157.0,170.45,170.9857,170.3806,170.8567,8157.0
2024-09-26 15:00:00,172.32,172.72,171.54,171.55,10597.0,170.9262,171.3229,170.1525,170.1624,10597.0
2024-09-26 15:30:00,171.56,171.95,171.36,171.5,48345.0,170.1723,170.5592,169.9739,170.1128,48345.0
2024-09-27 09:30:00,173.41,174.96,173.18,173.69,9816.0,172.0073,173.5448,171.7792,172.2851,9816.0
2024-09-27 10:00:00,173.6,174.54,172.99,174.01,12437.0,172.1958,173.1282,171.5907,172.6025,12437.0
2024-09-27 10:30:00,173.82,174.68,173.78,174.12,8607.0,172.414,173.2671,172.3744,172.7116,8607.0
2024-09-27 11:00:00,173.72,174.38,173.5,174.38,9364.0,172.3148,172.9695,172.0966,172.9695,9364.0
2024-09-27 11:30:00,174.28,174.46,173.5,173.98,18406.0,172.8703,173.0489,172.0966,172.5727,18406.0
2024-09-27 12:00:00,173.93,174.0,172.65,173.16,8773.0,172.5231,172.5926,171.2535,171.7594,8773.0
2024-09-27 12:30:00,172.95,172.99,172.68,172.81,2507.0,171.5511,171.5907,171.2833,171.4122,2507.0
2024-09-27 13:00:00,172.81,172.81,171.97,172.55,5008.0,171.4122,171.4122,170.579,171.1543,5008.0
2024-09-27 13:30:00,172.65,172.92,172.13,172.92,3451.0,171.2535,171.5213,170.7377,171.5213,3451.0
2024-09-27 14:00:00,172.59,172.87,172.41,172.49,5008.0,171.194,171.4717,171.0154,171.0948,5008.0
2024-09-27 14:30:00,172.47,172.99,172.15,172.7,5529.0,171.075,171.5907,170.7575,171.3031,5529.0
2024-09-27 15:00:00,172.72,172.93,172.37,172.66,6626.0,171.3229,171.5312,170.9758,171.2634,6626.0
2024-09-27 15:30:00,172.6,172.73,172.25,172.29,25814.0,171.2039,171.3328,170.8567,170.8964,25814.0
2024-09-30 09:30:00,172.61,175.2,172.4,174.79,16537.0,171.2138,173.7829,171.0055,173.3762,16537.0
2024-09-30 10:00:00,174.79,175.35,174.31,174.31,29581.0,173.3762,173.9317,172.9001,172.9001,29581.0
2024-09-30 10:30:00,174.44,174.62,173.69,173.69,29893.0,173.029,173.2076,172.2851,172.2851,29893.0
2024-09-30 11:00:00,173.9,174.37,173.32,173.33,10678.0,172.4934,172.9596,171.9181,171.928,10678.0
2024-09-30 11:30:00,173.21,173.31,172.58,172.69,6532.0,171.809,171.9082,171.1841,171.2932,6532.0
2024-09-30 12:00:00,172.81,173.82,172.71,173.81,3250.0,171.4122,172.414,171.313,172.4041,3250.0
2024-09-30 12:30:00,173.81,173.81,173.34,173.34,4349.0,172.4041,172.4041,171.9379,171.9379,4349.0
2024-09-30 13:00:00,173.37,173.73,173.25,173.25,5864.0,171.9677,172.3248,171.8486,171.8486,5864.0
2024-09-30 13:30:00,173.17,173.7,173.02,173.12,6807.0,171.7693,172.295,171.6205,171.7197,6807.0
2024-09-30 14:00:00,173.12,173.12,171.42,171.92,28400.0,171.7197,171.7197,170.0334,170.5294,28400.0
2024-09-30 14:30:00,171.95,172.53,171.67,172.22,23217.0,170.5592,171.1345,170.2814,170.827,23217.0
2024-09-30 15:00:00,172.1,172.22,171.67,171.99,25233.0,170.7079,170.827,170.2814,170.5988,25233.0
2024-09-30 15:30:00,172.06,172.48,171.86,172.4,102701.0,170.6683,171.0849,170.4699,171.0055,102701.0
2024-10-01 09:30:00,171.24,172.12,168.7,170.09,47683.0,169.8549,170.7278,167.3354,168.7142,47683.0
2024-10-01 10:00:00,169.47,170.94,168.99,169.49,69585.0,168.0992,169.5573,167.6231,168.1191,69585.0
2024-10-01 10:30:00,169.58,169.58,168.64,169.1,12715.0,168.2083,168.2083,167.2759,167.7322,12715.0
2024-10-01 11:00:00,169.15,169.93,168.69,169.85,15351.0,167.7818,168.5555,167.3255,168.4761,15351.0
2024-10-01 11:30:00,169.84,170.18,169.25,169.5,23180.0,168.4662,168.8035,167.881,168.129,23180.0
2024-10-01 12:00:00,169.55,170.71,169.45,170.38,25014.0,168.1786,169.3292,168.0794,169.0019,25014.0
2024-10-01 12:30:00,170.41,170.59,169.64,170.5,14623.0,169.0316,169.2102,168.2678,169.1209,14623.0
2024-10-01 13:00:00,170.5,170.5,169.45,169.54,16790.0,169.1209,169.1209,168.0794,168.1687,16790.0
2024-10-01 13:30:00,169.58,170.24,169.58,170.08,26421.0,168.2083,168.863,168.2083,168.7043,26421.0
2024-10-01 14:00:00,170.14,171.14,170.13,170.74,33761.0,168.7638,169.7557,168.7539,169.3589,33761.0
2024-10-01 14:30:00,170.78,170.96,170.34,170.78,48813.0,169.3986,169.5772,168.9622,169.3986,48813.0
2024-10-01 15:00:00,170.73,170.73,169.89,170.04,30844.0,169.349,169.349,168.5158,168.6646,30844.0
2024-10-01 15:30:00,169.95,170.01,169.23,169.65,107104.0,168.5753,168.6349,167.8612,168.2778,107104.0
2024-10-02 09:30:00,168.92,169.6,168.02,168.95,26919.0,167.5537,168.2282,166.6609,167.5834,26919.0
2024-10-02 10:00:00,168.79,169.78,168.7,168.96,32072.0,167.4247,168.4067,167.3354,167.5933,32072.0
2024-10-02 10:30:00,168.97,169.8,168.87,169.31,8437.0,167.6033,168.4265,167.5041,167.9405,8437.0
2024-10-02 11:00:00,169.15,169.26,168.66,169.04,17019.0,167.7818,167.8909,167.2958,167.6727,17019.0
2024-10-02 11:30:00,169.05,169.43,168.9,169.09,5992.0,167.6826,168.0595,167.5338,167.7223,5992.0
2024-10-02 12:00:00,169.13,169.13,168.48,168.75,5376.0,167.762,167.762,167.1172,167.385,5376.0
2024-10-02 12:30:00,168.6,168.63,168.26,168.42,2783.0,167.2363,167.266,166.899,167.0577,2783.0
2024-10-02 13:00:00,168.4,168.84,168.37,168.81,5683.0,167.0379,167.4743,167.0081,167.4446,5683.0
2024-10-02 13:30:00,168.63,169.28,168.6,169.15,4228.0,167.266,167.9108,167.2363,167.7818,4228.0
2024-10-02 14:00:00,169.15,169.15,168.39,168.46,7149.0,167.7818,167.7818,167.028,167.0974,7149.0
2024-10-02 14:30:00,168.45,168.78,168.27,168.44,7120.0,167.0875,167.4148,166.9089,167.0775,7120.0
2024-10-02 15:00:00,168.43,168.46,168.16,168.39,7577.0,167.0676,167.0974,166.7998,167.028,7577.0
2024-10-02 15:30:00,168.32,168.39,168.0,168.04,47383.0,166.9585,167.028,166.6411,166.6808,47383.0
2024-10-03 09:30:00,166.43,167.21,165.15,165.99,21831.0,165.0838,165.8575,163.8142,164.6474,21831.0
2024-10-03 10:00:00,165.97,166.18,165.4,165.96,10838.0,164.6275,164.8358,164.0621,164.6176,10838.0
2024-10-03 10:30:00,165.86,166.24,165.5,165.7,8530.0,164.5184,164.8953,164.1613,164.3597,8530.0
2024-10-03 11:00:00,165.6,166.63,165.51,166.34,7925.0,164.2605,165.2822,164.1712,164.9945,7925.0
2024-10-03 11:30:00,166.37,167.05,166.37,166.8,11253.0,165.0243,165.6988,165.0243,165.4508,11253.0
2024-10-03 12:00:00,166.73,167.22,166.73,166.97,5090.0,165.3814,165.8674,165.3814,165.6194,5090.0
2024-10-03 12:30:00,166.82,167.01,166.66,166.74,9656.0,165.4707,165.6591,165.3119,165.3913,9656.0
2024-10-03 13:00:00,166.66,166.94,166.21,166.56,9404.0,165.3119,165.5897,164.8656,165.2128,9404.0
2024-10-03 13:30:00,166.43,167.04,166.4,167.04,18970.0,165.0838,165.6889,165.0541,165.6889,18970.0
2024-10-03 14:00:00,167.01,167.07,166.72,166.96,22587.0,165.6591,165.7186,165.3715,165.6095,22587.0
2024-10-03 14:30:00,166.93,167.28,166.75,166.81,14179.0,165.5798,165.9269,165.4012,165.4607,14179.0
2024-10-03 15:00:00,166.76,166.77,166.37,166.46,13290.0,165.4111,165.4211,165.0243,165.1136,13290.0
2024-10-03 15:30:00,166.35,166.85,165.54,166.74,71745.0,165.0045,165.5004,164.201,165.3913,71745.0
2024-10-04 09:30:00,169.0,169.0,166.84,167.02,13230.0,167.633,167.633,165.4905,165.669,13230.0
2024-10-04 10:00:00,166.97,167.23,164.47,164.53,35364.0,165.6194,165.8773,163.1397,163.1992,35364.0
2024-10-04 10:30:00,164.5,164.71,163.2,164.16,45932.0,163.1694,163.3777,161.8799,162.8322,45932.0
2024-10-04 11:00:00,164.08,164.96,162.87,163.13,20390.0,162.7528,163.6257,161.5526,161.8105,20390.0
2024-10-04 11:30:00,163.06,163.97,162.86,163.82,29296.0,161.7411,162.6437,161.5427,162.4949,29296.0
2024-10-04 12:00:00,164.0,164.0,163.18,163.5,46383.0,162.6735,162.6735,161.8601,162.1775,46383.0
2024-10-04 12:30:00,163.31,165.42,163.31,165.42,10950.0,161.989,164.082,161.989,164.082,10950.0
2024-10-04 13:00:00,165.38,165.38,164.59,164.71,9404.0,164.0423,164.0423,163.2587,163.3777,9404.0
2024-10-04 13:30:00,164.63,164.96,163.96,164.25,13515.0,163.2984,163.6257,162.6338,162.9214,13515.0
2024-10-04 14:00:00,164.35,164.52,164.14,164.33,9078.0,163.0206,163.1893,162.8123,163.0008,9078.0
2024-10-04 14:30:00,164.43,164.72,163.95,164.66,10125.0,163.1,163.3876,162.6239,163.3281,10125.0
2024-10-04 15:00:00,164.63,165.0,164.23,164.93,12483.0,163.2984,163.6654,162.9016,163.5959,12483.0
2024-10-04 15:30:00,164.93,165.1,164.45,164.49,59500.0,163.5959,163.7646,163.1198,163.1595,59500.0
2024-10-07 09:30:00,162.85,164.41,162.0,163.87,22269.0,161.5328,163.0801,160.6896,162.5445,22269.0
2024-10-07 10:00:00,163.72,163.97,163.21,163.52,18291.0,162.3957,162.6437,161.8899,162.1973,18291.0
2024-10-07 10:30:00,163.5,163.92,163.16,163.73,6647.0,162.1775,162.5941,161.8403,162.4056,6647.0
2024-10-07 11:00:00,163.55,164.31,163.4,164.0,9602.0,162.2271,162.981,162.0783,162.6735,9602.0
2024-10-07 11:30:00,164.0,164.71,163.95,164.57,12299.0,162.6735,163.3777,162.6239,163.2389,12299.0
2024-10-07 12:00:00,164.64,165.12,164.16,164.94,15097.0,163.3083,163.7844,162.8322,163.6059,15097.0
2024-10-07 12:30:00,164.87,164.96,164.55,164.69,7514.0,163.5364,163.6257,163.219,163.3579,7514.0
2024-10-07 13:00:00,164.67,164.73,164.06,164.35,7888.0,163.338,163.3976,162.733,163.0206,7888.0
2024-10-07 13:30:00,164.33,164.33,163.78,164.1,9469.0,163.0008,163.0008,162.4552,162.7727,9469.0
2024-10-07 14:00:00,163.94,164.29,163.78,164.1,6670.0,162.6139,162.9611,162.4552,162.7727,6670.0
2024-10-07 14:30:00,164.09,164.18,163.23,163.62,21440.0,162.7627,162.852,161.9097,162.2965,21440.0
2024-10-07 15:00:00,163.4,163.65,163.23,163.31,8541.0,162.0783,162.3263,161.9097,161.989,8541.0
2024-10-07 15:30:00,163.4,164.55,163.32,164.21,56969.0,162.0783,163.219,161.999,162.8818,56969.0
2024-10-08 09:30:00,164.52,165.42,163.82,164.34,17290.0,163.1893,164.082,162.4949,163.0107,17290.0
2024-10-08 10:00:00,164.34,166.05,164.18,165.54,57085.0,163.0107,164.7069,162.852,164.201,57085.0
2024-10-08 10:30:00,165.67,166.61,165.33,166.44,18095.0,164.33,165.2624,163.9927,165.0937,18095.0
2024-10-08 11:00:00,166.6,166.74,165.74,166.14,12510.0,165.2524,165.3913,164.3994,164.7962,12510.0
2024-10-08 11:30:00,166.16,166.64,166.04,166.44,8988.0,164.816,165.2921,164.697,165.0937,8988.0
2024-10-08 12:00:00,166.54,166.54,165.76,166.15,6877.0,165.1929,165.1929,164.4192,164.8061,6877.0
2024-10-08 12:30:00,166.09,166.3,165.97,166.09,14961.0,164.7466,164.9549,164.6275,164.7466,14961.0
2024-10-08 13:00:00,166.15,166.21,165.84,165.99,17847.0,164.8061,164.8656,164.4986,164.6474,17847.0
2024-10-08 13:30:00,165.98,165.99,165.48,165.67,10547.0,164.6374,164.6474,164.1415,164.33,10547.0
2024-10-08 14:00:00,165.51,166.14,165.51,165.67,12720.0,164.1712,164.7962,164.1712,164.33,12720.0
2024-10-08 14:30:00,165.66,166.06,165.13,165.91,23539.0,164.32,164.7168,163.7943,164.568,23539.0
2024-10-08 15:00:00,165.78,165.83,164.95,165.2,33775.0,164.4391,164.4887,163.6158,163.8638,33775.0
2024-10-08 15:30:00,165.19,165.55,165.05,165.25,57115.0,163.8538,164.2109,163.715,163.9134,57115.0
2024-10-09 09:30:00,166.12,167.36,164.8,167.18,52232.0,164.7763,166.0063,163.467,165.8277,52232.0
2024-10-09 10:00:00,167.29,167.29,164.88,165.07,49988.0,165.9369,165.9369,163.5463,163.7348,49988.0
2024-10-09 10:30:00,164.87,166.12,164.58,166.09,28347.0,163.5364,164.7763,163.2488,164.7466,28347.0
2024-10-09 11:00:00,166.1,166.15,165.45,165.69,35592.0,164.7565,164.8061,164.1117,164.3498,35592.0
2024-10-09 11:30:00,165.68,166.4,165.52,166.28,35688.0,164.3399,165.0541,164.1812,164.935,35688.0
2024-10-09 12:00:00,166.18,166.49,165.89,166.15,32644.0,164.8358,165.1433,164.5482,164.8061,32644.0
2024-10-09 12:30:00,166.2,166.31,165.72,165.91,30783.0,164.8557,164.9648,164.3796,164.568,30783.0
2024-10-09 13:00:00,165.82,166.26,165.55,165.76,10910.0,164.4787,164.9152,164.2109,164.4192,10910.0
2024-10-09 13:30:00,165.8,166.15,165.55,166.12,17142.0,164.4589,164.8061,164.2109,164.7763,17142.0
2024-10-09 14:00:00,166.07,166.11,165.43,165.87,7472.0,164.7267,164.7664,164.0919,164.5283,7472.0
2024-10-09 14:30:00,165.59,166.16,165.5,165.77,13416.0,164.2506,164.816,164.1613,164.4291,13416.0
2024-10-09 15:00:00,165.69,166.08,165.4,165.87,16845.0,164.3498,164.7366,164.0621,164.5283,16845.0
2024-10-09 15:30:00,165.9,166.31,165.53,166.05,148753.0,164.5581,164.9648,164.1911,164.7069,148753.0
2024-10-10 09:30:00,165.61,165.94,164.17,164.8,9706.0,164.2704,164.5978,162.8421,163.467,9706.0
2024-10-10 10:00:00,165.14,165.8,165.02,165.09,8628.0,163.8042,164.4589,163.6852,163.7546,8628.0
2024-10-10 10:30:00,165.06,165.29,164.52,164.52,6034.0,163.7249,163.953,163.1893,163.1893,6034.0
2024-10-10 11:00:00,164.69,164.83,163.91,164.63,38745.0,163.3579,163.4967,162.5842,163.2984,38745.0
2024-10-10 11:30:00,164.59,164.89,164.48,164.66,6165.0,163.2587,163.5563,163.1496,163.3281,6165.0
2024-10-10 12:00:00,164.64,165.22,164.09,165.08,19423.0,163.3083,163.8836,162.7627,163.7447,19423.0
2024-10-10 12:30:00,165.11,165.22,164.83,165.11,15319.0,163.7745,163.8836,163.4967,163.7745,15319.0
2024-10-10 13:00:00,165.09,165.42,164.62,165.37,5620.0,163.7546,164.082,163.2884,164.0324,5620.0
2024-10-10 13:30:00,165.35,165.45,164.6,165.07,14093.0,164.0125,164.1117,163.2686,163.7348,14093.0
2024-10-10 14:00:00,165.01,165.01,164.65,164.81,8375.0,163.6753,163.6753,163.3182,163.4769,8375.0
2024-10-10 14:30:00,164.9,165.31,164.59,164.99,14793.0,163.5662,163.9729,163.2587,163.6555,14793.0
2024-10-10 15:00:00,165.0,165.25,164.74,165.25,17682.0,163.6654,163.9134,163.4075,163.9134,17682.0
2024-10-10 15:30:00,165.17,166.06,165.15,165.97,87885.0,163.834,164.7168,163.8142,164.6275,87885.0
2024-10-11 09:30:00,167.22,168.4,167.0,167.94,34372.0,165.8674,167.0379,165.6492,166.5816,34372.0
2024-10-11 10:00:00,168.06,169.15,167.22,169.15,31227.0,166.7006,167.7818,165.8674,167.7818,31227.0
2024-10-11 10:30:00,169.09,169.67,168.53,169.41,30836.0,167.7223,168.2976,167.1668,168.0397,30836.0
2024-10-11 11:00:00,169.52,169.98,169.2,169.53,17450.0,168.1488,168.6051,167.8314,168.1587,17450.0
2024-10-11 11:30:00,169.58,170.76,169.58,170.5,23444.0,168.2083,169.3788,168.2083,169.1209,23444.0
2024-10-11 12:00:00,170.61,170.61,169.43,169.5,20519.0,169.23,169.23,168.0595,168.129,20519.0
2024-10-11 12:30:00,169.58,169.68,169.39,169.59,5821.0,168.2083,168.3075,168.0199,168.2182,5821.0
2024-10-11 13:00:00,169.59,169.7,169.12,169.34,4995.0,168.2182,168.3274,167.752,167.9703,4995.0
2024-10-11 13:30:00,169.51,170.2,169.16,170.2,17334.0,168.1389,168.8233,167.7917,168.8233,17334.0
2024-10-11 14:00:00,170.15,170.3,169.84,170.3,11394.0,168.7737,168.9225,168.4662,168.9225,11394.0
2024-10-11 14:30:00,170.3,170.71,170.11,170.38,16597.0,168.9225,169.3292,168.734,169.0019,16597.0
2024-10-11 15:00:00,170.28,170.63,170.07,170.14,20977.0,168.9027,169.2498,168.6944,168.7638,20977.0
2024-10-11 15:30:00,170.14,171.15,170.08,170.7,118749.0,168.7638,169.7656,168.7043,169.3193,118749.0
2024-10-14 09:30:00,169.74,170.73,168.3,169.56,30529.0,168.367,169.349,166.9387,168.1885,30529.0
2024-10-14 10:00:00,169.64,170.5,169.55,170.34,32370.0,168.2678,169.1209,168.1786,168.9622,32370.0
2024-10-14 10:30:00,170.27,171.34,170.19,171.34,36063.0,168.8927,169.9541,168.8134,169.9541,36063.0
2024-10-14 11:00:00,171.56,172.78,171.51,172.16,19389.0,170.1723,171.3824,170.1227,170.7675,19389.0
2024-10-14 11:30:00,172.12,172.62,171.76,172.62,20380.0,170.7278,171.2237,170.3707,171.2237,20380.0
2024-10-14 12:00:00,172.66,173.29,172.62,173.19,25888.0,171.2634,171.8883,171.2237,171.7891,25888.0
2024-10-14 12:30:00,173.19,173.49,173.1,173.48,12754.0,171.7891,172.0867,171.6999,172.0768,12754.0
2024-10-14 13:00:00,173.38,174.25,173.21,174.01,32299.0,171.9776,172.8406,171.809,172.6025,32299.0
2024-10-14 13:30:00,173.9,174.98,173.63,174.65,46276.0,172.4934,173.5646,172.2256,173.2373,46276.0
2024-10-14 14:00:00,174.65,175.39,174.3,174.42,60739.0,173.2373,173.9713,172.8901,173.0092,60739.0
2024-10-14 14:30:00,174.39,174.98,174.37,174.65,25412.0,172.9794,173.5646,172.9596,173.2373,25412.0
2024-10-14 15:00:00,174.66,175.04,174.53,174.9,32576.0,173.2472,173.6242,173.1183,173.4853,32576.0
2024-10-14 15:30:00,174.94,175.62,174.9,175.5,180618.0,173.525,174.1995,173.4853,174.0804,180618.0
2024-10-15 09:30:00,175.5,177.93,174.48,176.51,69111.0,174.0804,176.4908,173.0687,175.0823,69111.0
2024-10-15 10:00:00,176.6,178.6,176.27,178.45,60990.0,175.1715,177.1554,174.8442,177.0066,60990.0
2024-10-15 10:30:00,178.25,178.59,177.66,178.59,29183.0,176.8082,177.1454,176.223,177.1454,29183.0
2024-10-15 11:00:00,178.64,178.85,177.91,178.71,50952.0,177.195,177.4033,176.4709,177.2645,50952.0
2024-10-15 11:30:00,178.78,178.83,177.78,178.2,30689.0,177.3339,177.3835,176.342,176.7586,30689.0
2024-10-15 12:00:00,178.11,178.16,177.05,177.73,39612.0,176.6693,176.7189,175.6179,176.2924,39612.0
2024-10-15 12:30:00,177.7,178.11,177.27,177.51,32724.0,176.2626,176.6693,175.8361,176.0742,32724.0
2024-10-15 13:00:00,177.7,177.7,176.47,176.51,27306.0,176.2626,176.2626,175.0426,175.0823,27306.0
2024-10-15 13:30:00,176.4,176.9,176.11,176.16,47496.0,174.9732,175.4691,174.6855,174.7351,47496.0
2024-10-15 14:00:00,176.32,176.43,175.3,175.57,80847.0,174.8938,175.0029,173.8821,174.1499,80847.0
2024-10-15 14:30:00,175.63,175.86,175.13,175.3,49276.0,174.2094,174.4375,173.7134,173.8821,49276.0
2024-10-15 15:00:00,175.39,175.59,174.58,174.67,72486.0,173.9713,174.1697,173.1679,173.2572,72486.0
2024-10-15 15:30:00,174.59,175.23,174.37,174.79,253130.0,173.1778,173.8126,172.9596,173.3762,253130.0
2024-10-16 09:30:00,187.67,188.0,181.77,183.47,445337.0,186.152,186.4793,180.2997,181.986,445337.0
2024-10-16 10:00:00,183.55,185.31,181.23,181.54,165034.0,182.0653,183.8111,179.7641,180.0716,165034.0
2024-10-16 10:30:00,181.55,182.4,178.75,178.76,118618.0,180.0815,180.9246,177.3042,177.3141,118618.0
2024-10-16 11:00:00,179.04,180.08,178.68,179.33,80947.0,177.5918,178.6234,177.2347,177.8795,80947.0
2024-10-16 11:30:00,179.43,182.12,179.2,181.73,98117.0,177.9787,180.6469,177.7505,180.2601,98117.0
2024-10-16 12:00:00,181.86,182.15,180.41,180.7,52363.0,180.389,180.6767,178.9507,179.2384,52363.0
2024-10-16 12:30:00,180.69,181.06,180.19,180.19,34024.0,179.2285,179.5955,178.7325,178.7325,34024.0
2024-10-16 13:00:00,180.25,180.47,179.47,179.78,59859.0,178.792,179.0102,178.0183,178.3258,59859.0
2024-10-16 13:30:00,179.91,180.21,179.08,179.22,50413.0,178.4548,178.7523,177.6315,177.7704,50413.0
2024-10-16 14:00:00,179.14,179.37,178.49,178.82,53432.0,177.691,177.9191,177.0463,177.3736,53432.0
2024-10-16 14:30:00,178.85,180.0,178.85,179.48,84890.0,177.4033,178.544,177.4033,178.0283,84890.0
2024-10-16 15:00:00,179.28,179.6,178.71,178.78,62471.0,177.8299,178.1473,177.2645,177.3339,62471.0
2024-10-16 15:30:00,178.78,180.55,178.78,180.26,387133.0,177.3339,179.0896,177.3339,178.8019,387133.0
2024-10-17 09:30:00,178.62,180.42,174.81,175.06,97642.0,177.1752,178.9606,173.396,173.644,97642.0
2024-10-17 10:00:00,175.21,175.36,173.54,173.58,79927.0,173.7928,173.9416,172.1363,172.176,79927.0
2024-10-17 10:30:00,173.52,174.96,172.79,174.78,45777.0,172.1165,173.5448,171.3924,173.3663,45777.0
2024-10-17 11:00:00,174.8,175.1,173.29,173.45,33165.0,173.3861,173.6837,171.8883,172.047,33165.0
2024-10-17 11:30:00,173.53,173.7,173.12,173.13,15424.0,172.1264,172.295,171.7197,171.7296,15424.0
2024-10-17 12:00:00,173.15,173.29,172.62,172.89,17893.0,171.7495,171.8883,171.2237,171.4916,17893.0
2024-10-17 12:30:00,172.84,173.16,172.78,173.15,23354.0,171.442,171.7594,171.3824,171.7495,23354.0
2024-10-17 13:00:00,173.09,173.26,172.5,172.81,30855.0,171.6899,171.8586,171.1047,171.4122,30855.0
2024-10-17 13:30:00,172.83,173.13,172.52,172.92,29996.0,171.432,171.7296,171.1245,171.5213,29996.0
2024-10-17 14:00:00,172.85,173.73,172.74,172.93,38701.0,171.4519,172.3248,171.3428,171.5312,38701.0
2024-10-17 14:30:00,172.93,172.93,172.3,172.33,37801.0,171.5312,171.5312,170.9063,170.9361,37801.0
2024-10-17 15:00:00,172.4,172.96,172.4,172.86,34606.0,171.0055,171.561,171.0055,171.4618,34606.0
2024-10-17 15:30:00,172.8,173.85,172.3,173.54,288595.0,171.4023,172.4438,170.9063,172.1363,288595.0
2024-10-18 09:30:00,174.15,174.87,173.53,174.09,34973.0,172.7414,173.4555,172.1264,172.6818,34973.0
2024-10-18 10:00:00,174.11,174.33,173.56,173.8,11290.0,172.7017,172.9199,172.1561,172.3942,11290.0
2024-10-18 10:30:00,173.92,175.24,173.76,175.21,24845.0,172.5132,173.8225,172.3545,173.7928,24845.0
2024-10-18 11:00:00,175.06,175.81,174.83,175.67,29784.0,173.644,174.3879,173.4159,174.2491,29784.0
2024-10-18 11:30:00,175.62,175.85,175.2,175.3,18718.0,174.1995,174.4276,173.7829,173.8821,18718.0
2024-10-18 12:00:00,175.08,175.74,175.08,175.7,21737.0,173.6638,174.3185,173.6638,174.2788,21737.0
2024-10-18 12:30:00,175.7,176.48,175.56,176.08,39381.0,174.2788,175.0525,174.14,174.6558,39381.0
2024-10-18 13:00:00,176.15,176.23,175.79,175.88,15674.0,174.7252,174.8045,174.3681,174.4574,15674.0
2024-10-18 13:30:00,175.96,176.19,175.76,175.78,10731.0,174.5367,174.7649,174.3383,174.3582,10731.0
2024-10-18 14:00:00,175.8,176.2,175.51,176.1,13267.0,174.378,174.7748,174.0904,174.6756,13267.0
2024-10-18 14:30:00,176.09,176.42,175.9,176.03,36036.0,174.6657,174.993,174.4772,174.6062,36036.0
2024-10-18 15:00:00,176.02,176.08,175.54,175.99,27134.0,174.5962,174.6558,174.1201,174.5665,27134.0
2024-10-18 15:30:00,175.95,177.08,175.84,176.88,160028.0,174.5268,175.6477,174.4177,175.4493,160028.0
2024-10-21 09:30:00,176.41,176.41,173.94,175.34,23865.0,174.9831,174.9831,172.5331,173.9217,23865.0
2024-10-21 10:00:00,175.34,175.73,174.69,175.28,32479.0,173.9217,174.3086,173.277,173.8622,32479.0
2024-10-21 10:30:00,175.18,175.58,174.54,174.68,19276.0,173.763,174.1598,173.1282,173.2671,19276.0
2024-10-21 11:00:00,174.71,175.18,174.51,175.06,15803.0,173.2968,173.763,173.0985,173.644,15803.0
2024-10-21 11:30:00,175.03,175.97,174.62,175.86,20735.0,173.6142,174.5466,173.2076,174.4375,20735.0
2024-10-21 12:00:00,175.93,176.41,175.62,176.41,14101.0,174.507,174.9831,174.1995,174.9831,14101.0
2024-10-21 12:30:00,176.33,177.13,176.23,176.89,23302.0,174.9037,175.6973,174.8045,175.4592,23302.0
2024-10-21 13:00:00,176.95,177.39,176.91,177.24,30831.0,175.5187,175.9552,175.479,175.8064,30831.0
2024-10-21 13:30:00,177.13,177.22,176.87,177.13,14083.0,175.6973,175.7865,175.4394,175.6973,14083.0
2024-10-21 14:00:00,177.13,177.25,176.81,176.9,21422.0,175.6973,175.8163,175.3798,175.4691,21422.0
2024-10-21 14:30:00,176.88,176.89,176.49,176.7,20772.0,175.4493,175.4592,175.0624,175.2707,20772.0
2024-10-21 15:00:00,176.62,177.3,176.58,176.72,22847.0,175.1914,175.8659,175.1517,175.2906,22847.0
2024-10-21 15:30:00,176.75,177.77,176.47,177.58,140593.0,175.3203,176.3321,175.0426,176.1436,140593.0
2024-10-22 09:30:00,176.31,176.78,175.48,176.16,21282.0,174.8839,175.3501,174.0606,174.7351,21282.0
2024-10-22 10:00:00,176.16,176.24,174.67,175.09,34418.0,174.7351,174.8145,173.2572,173.6738,34418.0
2024-10-22 10:30:00,175.2,176.07,175.02,175.51,14445.0,173.7829,174.6458,173.6043,174.0904,14445.0
2024-10-22 11:00:00,175.53,175.59,175.04,175.36,10891.0,174.1102,174.1697,173.6242,173.9416,10891.0
2024-10-22 11:30:00,175.36,175.43,174.91,175.11,10253.0,173.9416,174.011,173.4952,173.6936,10253.0
2024-10-22 12:00:00,175.09,175.67,175.08,175.58,11811.0,173.6738,174.2491,173.6638,174.1598,11811.0
2024-10-22 12:30:00,175.68,176.03,175.68,175.86,11823.0,174.259,174.6062,174.259,174.4375,11823.0
2024-10-22 13:00:00,175.78,176.11,175.59,176.09,13036.0,174.3582,174.6855,174.1697,174.6657,13036.0
2024-10-22 13:30:00,176.1,177.29,176.04,177.21,16441.0,174.6756,175.856,174.6161,175.7766,16441.0
2024-10-22 14:00:00,177.08,177.9,176.92,177.77,35608.0,175.6477,176.461,175.489,176.3321,35608.0
2024-10-22 14:30:00,177.81,177.81,176.2,176.28,67868.0,176.3718,176.3718,174.7748,174.8541,67868.0
2024-10-22 15:00:00,176.29,176.34,175.82,175.87,20570.0,174.8641,174.9136,174.3979,174.4475,20570.0
2024-10-22 15:30:00,175.92,176.29,175.44,175.64,88884.0,174.497,174.8641,174.0209,174.2193,88884.0
2024-10-23 09:30:00,174.64,175.77,173.94,175.13,12937.0,173.2274,174.3483,172.5331,173.7134,12937.0
2024-10-23 10:00:00,175.19,176.05,173.77,175.52,41351.0,173.773,174.626,172.3644,174.1003,41351.0
2024-10-23 10:30:00,175.37,176.02,174.12,175.2,30662.0,173.9515,174.5962,172.7116,173.7829,30662.0
2024-10-23 11:00:00,174.94,175.26,174.48,174.91,10512.0,173.525,173.8424,173.0687,173.4952,10512.0
2024-10-23 11:30:00,174.78,175.55,174.68,175.29,16468.0,173.3663,174.13,173.2671,173.8721,16468.0
2024-10-23 12:00:00,175.45,175.59,174.68,174.87,19210.0,174.0308,174.1697,173.2671,173.4555,19210.0
2024-10-23 12:30:00,174.82,175.4,174.81,175.23,11010.0,173.4059,173.9813,173.396,173.8126,11010.0
2024-10-23 13:00:00,175.19,175.28,174.8,175.03,23334.0,173.773,173.8622,173.3861,173.6142,23334.0
2024-10-23 13:30:00,174.94,175.1,174.31,174.34,34708.0,173.525,173.6837,172.9001,172.9298,34708.0
2024-10-23 14:00:00,174.32,174.32,173.53,173.93,59482.0,172.91,172.91,172.1264,172.5231,59482.0
2024-10-23 14:30:00,174.0,174.87,174.0,174.81,23527.0,172.5926,173.4555,172.5926,173.396,23527.0
2024-10-23 15:00:00,174.71,175.34,174.52,175.21,38278.0,173.2968,173.9217,173.1084,173.7928,38278.0
2024-10-23 15:30:00,175.24,175.95,174.69,175.39,218054.0,173.8225,174.5268,173.277,173.9713,218054.0
2024-10-24 09:30:00,175.56,176.0,173.69,174.37,22659.0,174.14,174.5764,172.2851,172.9596,22659.0
2024-10-24 10:00:00,174.05,174.67,172.73,173.93,15323.0,172.6422,173.2572,171.3328,172.5231,15323.0
2024-10-24 10:30:00,174.0,174.87,173.5,174.83,18307.0,172.5926,173.4555,172.0966,173.4159,18307.0
2024-10-24 11:00:00,174.83,174.85,174.16,174.55,17878.0,173.4159,173.4357,172.7513,173.1381,17878.0
2024-10-24 11:30:00,174.53,175.23,174.31,175.23,22250.0,173.1183,173.8126,172.9001,173.8126,22250.0
2024-10-24 12:00:00,175.09,175.25,174.51,175.18,22175.0,173.6738,173.8325,173.0985,173.763,22175.0
2024-10-24 12:30:00,175.18,175.42,174.84,175.37,8937.0,173.763,174.0011,173.4258,173.9515,8937.0
2024-10-24 13:00:00,175.43,175.43,175.0,175.21,7169.0,174.011,174.011,173.5845,173.7928,7169.0
2024-10-24 13:30:00,175.12,175.29,174.83,175.04,15231.0,173.7035,173.8721,173.4159,173.6242,15231.0
2024-10-24 14:00:00,175.04,175.77,175.0,175.43,16277.0,173.6242,174.3483,173.5845,174.011,16277.0
2024-10-24 14:30:00,175.43,175.81,175.31,175.71,12759.0,174.011,174.3879,173.892,174.2887,12759.0
2024-10-24 15:00:00,175.7,175.86,175.44,175.61,12723.0,174.2788,174.4375,174.0209,174.1896,12723.0
2024-10-24 15:30:00,175.62,175.94,175.12,175.87,88598.0,174.1995,174.5169,173.7035,174.4475,88598.0
2024-10-25 09:30:00,176.74,177.98,176.11,177.77,18752.0,175.3104,176.5404,174.6855,176.3321,18752.0
2024-10-25 10:00:00,177.61,177.8,176.03,177.56,46328.0,176.1734,176.3618,174.6062,176.1238,46328.0
2024-10-25 10:30:00,177.52,177.52,176.39,176.73,16411.0,176.0841,176.0841,174.9632,175.3005,16411.0
2024-10-25 11:00:00,176.7,176.95,175.7,175.79,27599.0,175.2707,175.5187,174.2788,174.3681,27599.0
2024-10-25 11:30:00,175.8,176.34,175.78,176.21,8874.0,174.378,174.9136,174.3582,174.7847,8874.0
2024-10-25 12:00:00,176.14,176.28,175.91,176.15,10959.0,174.7153,174.8541,174.4871,174.7252,10959.0
2024-10-25 12:30:00,176.22,176.22,175.78,175.89,13454.0,174.7946,174.7946,174.3582,174.4673,13454.0
2024-10-25 13:00:00,175.89,176.0,175.24,175.47,23099.0,174.4673,174.5764,173.8225,174.0507,23099.0
2024-10-25 13:30:00,175.17,175.56,174.97,175.08,17461.0,173.7531,174.14,173.5547,173.6638,17461.0
2024-10-25 14:00:00,175.09,175.63,174.86,175.57,34074.0,173.6738,174.2094,173.4456,174.1499,34074.0
2024-10-25 14:30:00,175.57,175.79,175.46,175.6,28520.0,174.1499,174.3681,174.0408,174.1796,28520.0
2024-10-25 15:00:00,175.59,175.8,174.91,175.0,48984.0,174.1697,174.378,173.4952,173.5845,48984.0
2024-10-25 15:30:00,174.98,175.19,174.0,174.89,157706.0,173.5646,173.773,172.5926,173.4754,157706.0
2024-10-28 09:30:00,176.06,176.93,174.29,176.54,15003.0,174.6359,175.4989,172.8802,175.112,15003.0
2024-10-28 10:00:00,176.59,176.63,175.3,176.22,8218.0,175.1616,175.2013,173.8821,174.7946,8218.0
2024-10-28 10:30:00,176.21,176.38,175.83,176.17,6062.0,174.7847,174.9533,174.4078,174.745,6062.0
2024-10-28 11:00:00,176.07,176.32,175.75,175.91,12759.0,174.6458,174.8938,174.3284,174.4871,12759.0
2024-10-28 11:30:00,176.05,176.94,176.05,176.88,20926.0,174.626,175.5088,174.626,175.4493,20926.0
2024-10-28 12:00:00,176.76,177.88,176.71,177.67,14473.0,175.3303,176.4412,175.2807,176.2329,14473.0
2024-10-28 12:30:00,177.51,177.63,177.14,177.45,8010.0,176.0742,176.1932,175.7072,176.0147,8010.0
2024-10-28 13:00:00,177.42,177.74,176.98,177.16,14092.0,175.9849,176.3023,175.5485,175.727,14092.0
2024-10-28 13:30:00,177.16,178.0,177.14,177.96,11109.0,175.727,176.5602,175.7072,176.5205,11109.0
2024-10-28 14:00:00,177.88,178.04,177.47,177.9,23233.0,176.4412,176.5999,176.0345,176.461,23233.0
2024-10-28 14:30:00,178.0,178.24,177.42,178.22,20998.0,176.5602,176.7983,175.9849,176.7784,20998.0
2024-10-28 15:00:00,178.11,178.62,177.99,178.47,20812.0,176.6693,177.1752,176.5503,177.0264,20812.0
2024-10-28 15:30:00,178.45,179.13,178.31,178.89,159157.0,177.0066,177.6811,176.8677,177.443,159157.0
2024-10-29 09:30:00,178.61,178.61,177.27,177.65,9991.0,177.1653,177.1653,175.8361,176.2131,9991.0
2024-10-29 10:00:00,177.44,178.6,177.18,178.32,8001.0,176.0048,177.1554,175.7469,176.8776,8001.0
2024-10-29 10:30:00,178.16,178.51,177.7,178.08,9302.0,176.7189,177.0661,176.2626,176.6396,9302.0
2024-10-29 11:00:00,178.18,178.41,177.96,178.11,8191.0,176.7388,176.9669,176.5205,176.6693,8191.0
2024-10-29 11:30:00,178.09,179.78,178.08,179.78,27107.0,176.6495,178.3258,176.6396,178.3258,27107.0
2024-10-29 12:00:00,179.82,180.75,179.82,180.08,38263.0,178.3655,179.288,178.3655,178.6234,38263.0
2024-10-29 12:30:00,179.99,180.28,179.92,180.13,16826.0,178.5341,178.8218,178.4647,178.673,16826.0
2024-10-29 13:00:00,180.03,180.19,179.37,179.57,16091.0,178.5738,178.7325,177.9191,178.1175,16091.0
2024-10-29 13:30:00,179.65,179.81,179.24,179.24,20449.0,178.1969,178.3556,177.7902,177.7902,20449.0
2024-10-29 14:00:00,179.16,179.55,179.15,179.5,21972.0,177.7108,178.0977,177.7009,178.0481,21972.0
2024-10-29 14:30:00,179.45,179.63,179.01,179.5,26944.0,177.9985,178.177,177.5621,178.0481,26944.0
2024-10-29 15:00:00,179.42,179.46,178.96,179.17,23348.0,177.9687,178.0084,177.5125,177.7208,23348.0
2024-10-29 15:30:00,179.19,179.58,178.76,179.51,147251.0,177.7406,178.1274,177.3141,178.058,147251.0
2024-10-30 09:30:00,178.92,182.7,178.66,182.61,31580.0,177.4728,181.2222,177.2149,181.1329,31580.0
2024-10-30 10:00:00,182.61,185.67,182.61,183.89,110578.0,181.1329,184.1682,181.1329,182.4026,110578.0
2024-10-30 10:30:00,183.59,183.77,182.79,182.94,21419.0,182.105,182.2836,181.3115,181.4603,21419.0
2024-10-30 11:00:00,182.99,183.09,182.18,182.27,66484.0,181.5099,181.6091,180.7064,180.7957,66484.0
2024-10-30 11:30:00,182.27,183.14,181.98,182.0,22291.0,180.7957,181.6586,180.508,180.5279,22291.0
2024-10-30 12:00:00,181.99,182.57,181.88,181.98,23305.0,180.5179,181.0933,180.4088,180.508,23305.0
2024-10-30 12:30:00,182.08,182.6,181.93,182.37,18942.0,180.6072,181.123,180.4584,180.8949,18942.0
2024-10-30 13:00:00,182.36,183.16,182.35,182.92,25621.0,180.885,181.6785,180.875,181.4404,25621.0
2024-10-30 13:30:00,182.86,182.89,182.09,182.19,24292.0,181.3809,181.4107,180.6171,180.7163,24292.0
2024-10-30 14:00:00,182.08,182.59,181.9,182.33,32269.0,180.6072,181.1131,180.4287,180.8552,32269.0
2024-10-30 14:30:00,182.26,182.52,181.86,182.06,51967.0,180.7858,181.0437,180.389,180.5874,51967.0
2024-10-30 15:00:00,181.96,182.17,181.79,181.89,42463.0,180.4882,180.6965,180.3196,180.4188,42463.0
2024-10-30 15:30:00,181.89,182.39,181.46,181.89,122963.0,180.4188,180.9147,179.9922,180.4188,122963.0
2024-10-31 09:30:00,181.03,183.05,180.86,183.05,32380.0,179.5657,181.5694,179.3971,181.5694,32380.0
2024-10-31 10:00:00,182.99,183.1,181.69,182.71,81856.0,181.5099,181.619,180.2204,181.2321,81856.0
2024-10-31 10:30:00,182.68,183.57,182.59,182.73,61378.0,181.2024,182.0852,181.1131,181.252,61378.0
2024-10-31 11:00:00,182.77,183.42,182.36,182.45,77084.0,181.2916,181.9364,180.885,180.9742,77084.0
2024-10-31 11:30:00,182.51,182.92,182.38,182.75,45213.0,181.0337,181.4404,180.9048,181.2718,45213.0
2024-10-31 12:00:00,182.79,182.94,182.5,182.66,32089.0,181.3115,181.4603,181.0238,181.1825,32089.0
2024-10-31 12:30:00,182.67,182.88,182.44,182.62,38093.0,181.1924,181.4007,180.9643,181.1429,38093.0
2024-10-31 13:00:00,182.67,182.85,182.51,182.64,36142.0,181.1924,181.371,181.0337,181.1627,36142.0
2024-10-31 13:30:00,182.53,183.04,181.83,182.15,51704.0,181.0536,181.5595,180.3592,180.6767,51704.0
2024-10-31 14:00:00,182.27,182.45,181.57,181.57,31626.0,180.7957,180.9742,180.1013,180.1013,31626.0
2024-10-31 14:30:00,181.62,181.86,181.46,181.69,21313.0,180.1509,180.389,179.9922,180.2204,21313.0
2024-10-31 15:00:00,181.61,181.92,181.48,181.5,21021.0,180.141,180.4485,180.0121,180.0319,21021.0
2024-10-31 15:30:00,181.56,182.03,180.49,180.69,111832.0,180.0914,180.5576,179.0301,179.2285,111832.0
2024-11-01 09:30:00,181.28,182.0,180.63,181.16,30856.0,179.8137,180.5279,179.1689,179.6947,30856.0
2024-11-01 10:00:00,181.39,183.04,180.89,182.23,19401.0,179.9228,181.5595,179.4268,180.756,19401.0
2024-11-01 10:30:00,182.33,182.34,181.25,181.94,15556.0,180.8552,180.8651,179.7839,180.4684,15556.0
2024-11-01 11:00:00,181.95,182.79,181.79,182.7,17955.0,180.4783,181.3115,180.3196,181.2222,17955.0
2024-11-01 11:30:00,182.74,182.74,182.13,182.48,12973.0,181.2619,181.2619,180.6568,181.004,12973.0
2024-11-01 12:00:00,182.48,182.94,182.47,182.66,8237.0,181.004,181.4603,180.9941,181.1825,8237.0
2024-11-01 12:30:00,182.56,182.74,182.22,182.37,16906.0,181.0833,181.2619,180.7461,180.8949,16906.0
2024-11-01 13:00:00,182.37,182.5,181.93,182.47,42263.0,180.8949,181.0238,180.4584,180.9941,42263.0
2024-11-01 13:30:00,182.45,182.45,181.53,181.61,14121.0,180.9742,180.9742,180.0617,180.141,14121.0
2024-11-01 14:00:00,181.66,181.84,180.97,181.19,25523.0,180.1906,180.3692,179.5062,179.7244,25523.0
2024-11-01 14:30:00,181.25,181.39,180.65,181.39,29882.0,179.7839,179.9228,179.1888,179.9228,29882.0
2024-11-01 15:00:00,181.39,181.72,181.15,181.27,30027.0,179.9228,180.2501,179.6847,179.8038,30027.0
2024-11-01 15:30:00,181.23,181.24,180.74,180.99,103297.0,179.7641,179.774,179.2781,179.526,103297.0
2024-11-04 09:30:00,180.45,181.59,179.18,180.53,92817.0,178.9904,180.1212,177.7307,179.0698,92817.0
2024-11-04 10:00:00,180.69,183.42,180.63,182.72,44211.0,179.2285,181.9364,179.1689,181.242,44211.0
2024-11-04 10:30:00,182.53,182.65,180.94,181.01,32005.0,181.0536,181.1726,179.4764,179.5459,32005.0
2024-11-04 11:00:00,181.12,181.96,181.1,181.57,24212.0,179.655,180.4882,179.6351,180.1013,24212.0
2024-11-04 11:30:00,181.39,181.74,181.16,181.5,45110.0,179.9228,180.27,179.6947,180.0319,45110.0
2024-11-04 12:00:00,181.59,181.73,181.03,181.58,12720.0,180.1212,180.2601,179.5657,180.1113,12720.0
2024-11-04 12:30:00,181.54,182.13,181.49,181.73,8163.0,180.0716,180.6568,180.022,180.2601,8163.0
2024-11-04 13:00:00,181.5,181.85,181.36,181.67,16034.0,180.0319,180.3791,179.893,180.2005,16034.0
2024-11-04 13:30:00,181.58,182.24,181.58,181.87,9642.0,180.1113,180.7659,180.1113,180.3989,9642.0
2024-11-04 14:00:00,181.84,182.05,181.5,181.72,12189.0,180.3692,180.5775,180.0319,180.2501,12189.0
2024-11-04 14:30:00,181.71,182.01,181.7,181.8,12201.0,180.2402,180.5378,180.2303,180.3295,12201.0
2024-11-04 15:00:00,181.82,182.0,181.46,181.49,19708.0,180.3493,180.5279,179.9922,180.022,19708.0
2024-11-04 15:30:00,181.48,182.08,181.27,182.03,82098.0,180.0121,180.6072,179.8038,180.5576,82098.0
2024-11-05 09:30:00,181.77,183.1,181.13,182.86,6362.0,180.2997,181.619,179.6649,181.3809,6362.0
2024-11-05 10:00:00,182.84,184.7,182.41,183.64,14645.0,181.3611,183.206,180.9346,182.1546,14645.0
2024-11-05 10:30:00,183.33,184.77,183.33,184.27,22323.0,181.8471,183.2755,181.8471,182.7795,22323.0
2024-11-05 11:00:00,184.22,185.03,183.99,184.91,18258.0,182.7299,183.5334,182.5018,183.4143,18258.0
2024-11-05 11:30:00,184.93,185.4,184.77,184.98,16090.0,183.4342,183.9004,183.2755,183.4838,16090.0
2024-11-05 12:00:00,184.9,185.36,184.77,185.36,14244.0,183.4044,183.8607,183.2755,183.8607,14244.0
2024-11-05 12:30:00,185.25,185.39,184.36,184.65,20666.0,183.7516,183.8904,182.8688,183.1564,20666.0
2024-11-05 13:00:00,184.65,184.76,184.22,184.56,10128.0,183.1564,183.2655,182.7299,183.0672,10128.0
2024-11-05 13:30:00,184.58,184.89,184.39,184.73,11176.0,183.087,183.3945,182.8985,183.2358,11176.0
2024-11-05 14:00:00,184.79,184.96,184.53,184.53,11969.0,183.2953,183.4639,183.0374,183.0374,11969.0
2024-11-05 14:30:00,184.66,184.66,183.66,183.81,38940.0,183.1664,183.1664,182.1744,182.3232,38940.0
2024-11-05 15:00:00,183.81,184.41,183.75,184.28,17088.0,182.3232,182.9184,182.2637,182.7894,17088.0
2024-11-05 15:30:00,184.24,185.66,183.89,185.6,91085.0,182.7497,184.1583,182.4026,184.0987,91085.0
2024-11-06 09:30:00,191.42,195.99,190.4,193.72,165566.0,189.8717,194.4047,188.8599,192.1531,165566.0
2024-11-06 10:00:00,193.66,196.71,193.33,194.5,138033.0,192.0936,195.1189,191.7662,192.9268,138033.0
2024-11-06 10:30:00,194.46,196.15,193.32,195.12,68594.0,192.8871,194.5634,191.7563,193.5417,68594.0
2024-11-06 11:00:00,195.13,196.11,194.35,194.35,63354.0,193.5517,194.5237,192.778,192.778,63354.0
2024-11-06 11:30:00,194.61,196.12,194.51,195.81,62742.0,193.0359,194.5337,192.9367,194.2262,62742.0
2024-11-06 12:00:00,195.81,196.22,194.46,194.55,34914.0,194.2262,194.6328,192.8871,192.9764,34914.0
2024-11-06 12:30:00,194.48,194.78,193.83,194.59,51424.0,192.9069,193.2045,192.2622,193.016,51424.0
2024-11-06 13:00:00,194.7,195.0,194.32,194.89,46809.0,193.1251,193.4227,192.7482,193.3136,46809.0
2024-11-06 13:30:00,194.87,195.09,193.99,194.08,38744.0,193.2938,193.512,192.4209,192.5102,38744.0
2024-11-06 14:00:00,194.28,194.77,193.63,193.93,23900.0,192.7085,193.1946,192.0638,192.3614,23900.0
2024-11-06 14:30:00,193.8,193.91,192.91,192.98,52827.0,192.2324,192.3415,191.3496,191.4191,52827.0
2024-11-06 15:00:00,192.98,193.71,192.71,193.71,109839.0,191.4191,192.1431,191.1512,192.1431,109839.0
2024-11-06 15:30:00,193.81,193.81,192.32,192.86,278785.0,192.2423,192.2423,190.7644,191.3,278785.0
2024-11-07 09:30:00,192.83,193.16,190.09,190.37,25217.0,191.2703,191.5976,188.5524,188.8302,25217.0
2024-11-07 10:00:00,190.31,191.2,190.13,190.5,35778.0,188.7707,189.6535,188.5921,188.9591,35778.0
2024-11-07 10:30:00,190.48,191.89,190.48,191.34,31088.0,188.9393,190.3379,188.9393,189.7923,31088.0
2024-11-07 11:00:00,191.34,191.46,190.51,190.68,16660.0,189.7923,189.9113,188.969,189.1377,16660.0
2024-11-07 11:30:00,190.68,190.94,189.93,190.11,15931.0,189.1377,189.3956,188.3937,188.5723,15931.0
2024-11-07 12:00:00,190.12,190.9,190.06,190.9,11232.0,188.5822,189.3559,188.5227,189.3559,11232.0
2024-11-07 12:30:00,190.9,190.95,190.73,190.8,8769.0,189.3559,189.4055,189.1873,189.2567,8769.0
2024-11-07 13:00:00,190.8,190.86,190.47,190.63,12252.0,189.2567,189.3162,188.9294,189.0881,12252.0
2024-11-07 13:30:00,190.55,190.61,189.68,189.81,21211.0,189.0087,189.0682,188.1457,188.2747,21211.0
2024-11-07 14:00:00,189.81,190.14,189.38,190.14,12865.0,188.2747,188.602,187.8482,188.602,12865.0
2024-11-07 14:30:00,190.09,190.12,189.1,189.77,24850.0,188.5524,188.5822,187.5704,188.235,24850.0
2024-11-07 15:00:00,189.76,189.77,189.03,189.19,20661.0,188.2251,188.235,187.501,187.6597,20661.0
2024-11-07 15:30:00,189.17,189.21,188.35,188.44,104127.0,187.6399,187.6795,186.8265,186.9158,104127.0
2024-11-08 09:30:00,188.5,190.25,186.6,189.53,78314.0,187.3938,189.1335,185.5049,188.4177,78314.0
2024-11-08 10:00:00,189.84,191.08,189.6,190.67,33941.0,188.7259,189.9586,188.4873,189.551,33941.0
2024-11-08 10:30:00,190.52,190.99,190.44,190.67,23479.0,189.4019,189.8691,189.3224,189.551,23479.0
2024-11-08 11:00:00,190.59,191.6,189.96,190.05,31476.0,189.4715,190.4756,188.8452,188.9347,31476.0
2024-11-08 11:30:00,190.13,190.14,189.65,189.89,22521.0,189.0142,189.0241,188.537,188.7756,22521.0
2024-11-08 12:00:00,189.86,190.69,189.62,190.54,26054.0,188.7458,189.5709,188.5072,189.4218,26054.0
2024-11-08 12:30:00,190.53,191.54,190.53,191.21,37228.0,189.4118,190.4159,189.4118,190.0879,37228.0
2024-11-08 13:00:00,191.15,191.46,190.77,191.46,17574.0,190.0282,190.3364,189.6504,190.3364,17574.0
2024-11-08 13:30:00,191.38,192.03,191.26,191.91,35880.0,190.2569,190.903,190.1376,190.7837,35880.0
2024-11-08 14:00:00,191.87,192.55,191.83,192.17,24990.0,190.744,191.42,190.7042,191.0422,24990.0
2024-11-08 14:30:00,192.2,193.01,192.15,192.62,46376.0,191.072,191.8773,191.0223,191.4896,46376.0
2024-11-08 15:00:00,192.62,192.77,191.96,191.97,33451.0,191.4896,191.6387,190.8334,190.8434,33451.0
2024-11-08 15:30:00,191.96,192.32,191.5,192.17,116178.0,190.8334,191.1913,190.3761,191.0422,116178.0
2024-11-11 09:30:00,192.6,197.71,192.6,197.71,38765.0,191.4697,196.5497,191.4697,196.5497,38765.0
2024-11-11 10:00:00,197.75,197.93,195.95,197.43,60099.0,196.5895,196.7684,194.8,196.2713,60099.0
2024-11-11 10:30:00,197.39,199.13,196.87,199.13,65286.0,196.2316,197.9614,195.7146,197.9614,65286.0
2024-11-11 11:00:00,199.03,200.4,198.89,200.11,73631.0,197.862,199.2239,197.7228,198.9356,73631.0
2024-11-11 11:30:00,200.11,200.34,199.17,199.21,51772.0,198.9356,199.1643,198.0011,198.0409,51772.0
2024-11-11 12:00:00,199.13,199.16,197.82,198.16,34657.0,197.9614,197.9912,196.6591,196.9971,34657.0
2024-11-11 12:30:00,198.18,198.45,197.03,197.35,44225.0,197.0169,197.2854,195.8737,196.1918,44225.0
2024-11-11 13:00:00,197.4,197.97,196.95,197.91,37170.0,196.2415,196.8082,195.7942,196.7485,37170.0
2024-11-11 13:30:00,197.96,197.97,197.34,197.47,21621.0,196.7982,196.8082,196.1819,196.3111,21621.0
2024-11-11 14:00:00,197.43,197.75,197.17,197.74,25317.0,196.2713,196.5895,196.0129,196.5795,25317.0
2024-11-11 14:30:00,197.66,197.74,197.26,197.39,14018.0,196.5,196.5795,196.1023,196.2316,14018.0
2024-11-11 15:00:00,197.4,197.78,197.07,197.65,26461.0,196.2415,196.6193,195.9135,196.4901,26461.0
2024-11-11 15:30:00,197.58,197.68,196.71,197.26,135612.0,196.4205,196.5199,195.5556,196.1023,135612.0
2024-11-12 09:30:00,195.98,198.23,195.23,197.56,39052.0,194.8299,197.0667,194.0843,196.4006,39052.0
2024-11-12 10:00:00,197.47,197.76,196.28,197.38,38893.0,196.3111,196.5994,195.1281,196.2216,38893.0
2024-11-12 10:30:00,197.35,197.81,196.85,197.03,48024.0,196.1918,196.6491,195.6948,195.8737,48024.0
2024-11-12 11:00:00,197.06,197.46,196.55,197.27,53399.0,195.9035,196.3012,195.3965,196.1123,53399.0
2024-11-12 11:30:00,197.16,197.28,196.81,197.11,19176.0,196.0029,196.1222,195.655,195.9532,19176.0
2024-11-12 12:00:00,197.11,197.23,196.33,196.91,39619.0,195.9532,196.0725,195.1778,195.7544,39619.0
2024-11-12 12:30:00,196.9,197.05,196.27,196.27,36848.0,195.7445,195.8936,195.1182,195.1182,36848.0
2024-11-12 13:00:00,196.09,196.72,195.51,196.72,19041.0,194.9392,195.5655,194.3626,195.5655,19041.0
2024-11-12 13:30:00,196.75,197.15,196.03,196.45,30371.0,195.5953,195.993,194.8796,195.2971,30371.0
2024-11-12 14:00:00,196.35,196.97,196.35,196.49,23456.0,195.1977,195.814,195.1977,195.3369,23456.0
2024-11-12 14:30:00,196.55,196.81,196.18,196.28,19064.0,195.3965,195.655,195.0287,195.1281,19064.0
2024-11-12 15:00:00,196.21,196.43,196.06,196.07,18456.0,195.0585,195.2772,194.9094,194.9193,18456.0
2024-11-12 15:30:00,196.06,196.11,192.44,192.54,308760.0,194.9094,194.9591,191.3106,191.41,308760.0
2024-11-13 09:30:00,188.47,191.45,185.0,189.23,265333.0,187.3639,190.3264,183.9143,188.1195,265333.0
2024-11-13 10:00:00,189.23,189.35,187.56,188.8,46597.0,188.1195,188.2388,186.4593,187.692,46597.0
2024-11-13 10:30:00,188.8,189.01,187.44,187.84,68789.0,187.692,187.9008,186.34,186.7376,68789.0
2024-11-13 11:00:00,187.96,188.85,187.59,187.61,49066.0,186.8569,187.7417,186.4891,186.509,49066.0
2024-11-13 11:30:00,187.6,188.44,187.14,188.44,44691.0,186.499,187.3341,186.0417,187.3341,44691.0
2024-11-13 12:00:00,188.44,190.03,188.38,189.25,121752.0,187.3341,188.9148,187.2745,188.1394,121752.0
2024-11-13 12:30:00,189.24,190.12,188.88,190.06,26074.0,188.1294,189.0042,187.7715,188.9446,26074.0
2024-11-13 13:00:00,190.1,190.28,189.4,189.9,40821.0,188.9844,189.1633,188.2885,188.7855,40821.0
2024-11-13 13:30:00,189.77,190.33,188.75,189.05,88440.0,188.6563,189.213,187.6423,187.9405,88440.0
2024-11-13 14:00:00,189.05,189.3,188.94,189.17,40519.0,187.9405,188.1891,187.8312,188.0598,40519.0
2024-11-13 14:30:00,189.25,189.94,189.08,189.82,29877.0,188.1394,188.8253,187.9704,188.706,29877.0
2024-11-13 15:00:00,189.76,190.23,189.39,190.08,76555.0,188.6464,189.1136,188.2785,188.9645,76555.0
2024-11-13 15:30:00,189.97,190.1,188.94,189.09,137285.0,188.8551,188.9844,187.8312,187.9803,137285.0
2024-11-14 09:30:00,189.64,190.59,187.66,188.57,26418.0,188.5271,189.4715,186.5587,187.4633,26418.0
2024-11-14 10:00:00,188.58,189.02,188.05,188.05,39248.0,187.4733,187.9107,186.9464,186.9464,39248.0
2024-11-14 10:30:00,188.25,188.26,186.81,187.18,18456.0,187.1452,187.1552,185.7137,186.0815,18456.0
2024-11-14 11:00:00,187.23,187.28,185.67,185.93,21319.0,186.1312,186.1809,184.5804,184.8388,21319.0
2024-11-14 11:30:00,186.01,186.76,185.89,186.46,17697.0,184.9184,185.664,184.7991,185.3657,17697.0
2024-11-14 12:00:00,186.45,186.56,185.92,186.13,16419.0,185.3558,185.4651,184.8289,185.0377,16419.0
2024-11-14 12:30:00,186.02,186.05,185.34,185.81,17168.0,184.9283,184.9581,184.2523,184.7195,17168.0
2024-11-14 13:00:00,185.97,186.07,185.6,185.65,10653.0,184.8786,184.978,184.5108,184.5605,10653.0
2024-11-14 13:30:00,185.52,185.82,184.62,184.69,16749.0,184.4312,184.7295,183.5365,183.6061,16749.0
2024-11-14 14:00:00,184.69,185.98,184.69,185.53,49790.0,183.6061,184.8885,183.6061,184.4412,49790.0
2024-11-14 14:30:00,185.66,186.26,185.53,185.91,14799.0,184.5704,185.1669,184.4412,184.819,14799.0
2024-11-14 15:00:00,185.91,185.91,184.36,185.38,36964.0,184.819,184.819,183.2781,184.2921,36964.0
2024-11-14 15:30:00,185.37,185.37,184.21,184.48,149399.0,184.2821,184.2821,183.1289,183.3973,149399.0
2024-11-15 09:30:00,184.69,185.22,183.49,183.49,26798.0,183.6061,184.133,182.4132,182.4132,26798.0
2024-11-15 10:00:00,184.19,184.3,183.25,183.27,17662.0,183.109,183.2184,182.1746,182.1944,17662.0
2024-11-15 10:30:00,183.25,183.5,182.11,182.41,17472.0,182.1746,182.4231,181.0413,181.3395,17472.0
2024-11-15 11:00:00,182.34,183.5,181.55,183.42,44054.0,181.2699,182.4231,180.4845,182.3436,44054.0
2024-11-15 11:30:00,183.45,184.13,183.19,184.02,7073.0,182.3734,183.0494,182.1149,182.94,7073.0
2024-11-15 12:00:00,183.88,184.57,183.63,183.79,15586.0,182.8009,183.4868,182.5523,182.7114,15586.0
2024-11-15 12:30:00,183.79,183.94,183.59,183.83,8973.0,182.7114,182.8605,182.5126,182.7512,8973.0
2024-11-15 13:00:00,183.82,184.31,183.6,183.6,8966.0,182.7412,183.2283,182.5225,182.5225,8966.0
2024-11-15 13:30:00,183.6,183.73,182.71,182.84,18397.0,182.5225,182.6517,181.6377,181.767,18397.0
2024-11-15 14:00:00,183.03,183.12,182.86,182.93,6482.0,181.9559,182.0453,181.7869,181.8564,6482.0
2024-11-15 14:30:00,183.0,183.35,182.85,183.23,13843.0,181.926,182.274,181.7769,182.1547,13843.0
2024-11-15 15:00:00,183.15,183.18,182.69,182.71,8020.0,182.0752,182.105,181.6179,181.6377,8020.0
2024-11-15 15:30:00,182.66,183.09,182.18,182.37,135175.0,181.588,182.0155,181.1108,181.2997,135175.0
2024-11-18 09:30:00,182.87,183.99,182.6,182.98,29168.0,181.7968,182.9102,181.5284,181.9061,29168.0
2024-11-18 10:00:00,183.18,183.93,183.01,183.64,21141.0,182.105,182.8506,181.936,182.5623,21141.0
2024-11-18 10:30:00,183.65,184.36,183.42,184.24,7479.0,182.5722,183.2781,182.3436,183.1588,7479.0
2024-11-18 11:00:00,184.25,185.05,184.11,185.0,69445.0,183.1687,183.964,183.0295,183.9143,69445.0
2024-11-18 11:30:00,185.2,185.34,184.0,184.13,30419.0,184.1131,184.2523,182.9202,183.0494,30419.0
2024-11-18 12:00:00,184.22,184.74,183.83,184.5,10330.0,183.1389,183.6558,182.7512,183.4172,10330.0
2024-11-18 12:30:00,184.57,184.94,184.56,184.79,2822.0,183.4868,183.8546,183.4769,183.7055,2822.0
2024-11-18 13:00:00,184.86,184.87,183.44,183.89,7075.0,183.7751,183.7851,182.3635,182.8108,7075.0
2024-11-18 13:30:00,183.89,184.49,183.73,184.49,17786.0,182.8108,183.4073,182.6517,183.4073,17786.0
2024-11-18 14:00:00,184.3,184.47,183.82,183.99,24955.0,183.2184,183.3874,182.7412,182.9102,24955.0
2024-11-18 14:30:00,183.97,184.52,183.57,184.43,36021.0,182.8903,183.4371,182.4927,183.3476,36021.0
2024-11-18 15:00:00,184.36,184.82,184.07,184.33,13475.0,183.2781,183.7354,182.9898,183.2482,13475.0
2024-11-18 15:30:00,184.31,184.34,183.82,183.99,72277.0,183.2283,183.2582,182.7412,182.9102,72277.0
2024-11-19 09:30:00,183.02,183.89,181.54,182.23,93517.0,181.9459,182.8108,180.4746,181.1606,93517.0
2024-11-19 10:00:00,182.37,182.45,181.41,181.67,71785.0,181.2997,181.3793,180.3454,180.6038,71785.0
2024-11-19 10:30:00,181.69,181.97,181.39,181.47,14486.0,180.6237,180.9021,180.3255,180.405,14486.0
2024-11-19 11:00:00,181.32,182.79,180.88,182.79,40586.0,180.2559,181.7173,179.8185,181.7173,40586.0
2024-11-19 11:30:00,182.38,182.73,181.78,182.61,16365.0,181.3097,181.6576,180.7132,181.5383,16365.0
2024-11-19 12:00:00,182.61,182.69,181.88,182.04,12326.0,181.5383,181.6179,180.8126,180.9717,12326.0
2024-11-19 12:30:00,182.08,182.23,181.65,181.86,29827.0,181.0114,181.1606,180.584,180.7927,29827.0
2024-11-19 13:00:00,181.75,182.1,181.66,181.88,13889.0,180.6834,181.0313,180.5939,180.8126,13889.0
2024-11-19 13:30:00,181.92,182.08,181.36,181.51,22930.0,180.8524,181.0114,180.2957,180.4448,22930.0
2024-11-19 14:00:00,181.53,182.23,181.5,181.81,29478.0,180.4647,181.1606,180.4348,180.743,29478.0
2024-11-19 14:30:00,182.0,182.0,180.98,181.05,28443.0,180.9319,180.9319,179.9179,179.9875,28443.0
2024-11-19 15:00:00,181.0,181.29,180.79,181.22,23965.0,179.9378,180.2261,179.729,180.1565,23965.0
2024-11-19 15:30:00,181.17,181.17,180.09,180.17,79687.0,180.1068,180.1068,179.0331,179.1126,79687.0
2024-11-20 09:30:00,179.8,180.67,178.94,179.84,38518.0,178.7448,179.6097,177.8899,178.7846,38518.0
2024-11-20 10:00:00,179.84,179.85,178.45,178.98,23142.0,178.7846,178.7945,177.4027,177.9296,23142.0
2024-11-20 10:30:00,178.99,179.29,178.36,178.95,30196.0,177.9396,178.2378,177.3133,177.8998,30196.0
2024-11-20 11:00:00,178.91,179.17,178.68,178.68,23115.0,177.86,178.1185,177.6314,177.6314,23115.0
2024-11-20 11:30:00,178.64,179.58,178.56,179.25,33445.0,177.5916,178.5261,177.5121,178.198,33445.0
2024-11-20 12:00:00,179.21,179.21,178.81,179.11,13250.0,178.1583,178.1583,177.7606,178.0589,13250.0
2024-11-20 12:30:00,179.26,180.11,179.26,179.98,26194.0,178.208,179.053,178.208,178.9238,26194.0
2024-11-20 13:00:00,179.98,180.21,179.61,180.19,6930.0,178.9238,179.1524,178.5559,179.1325,6930.0
2024-11-20 13:30:00,180.1,180.14,179.62,179.78,11995.0,179.0431,179.0828,178.5659,178.7249,11995.0
2024-11-20 14:00:00,179.88,180.31,179.67,180.19,12864.0,178.8243,179.2518,178.6156,179.1325,12864.0
2024-11-20 14:30:00,180.21,181.05,180.21,180.59,10027.0,179.1524,179.9875,179.1524,179.5302,10027.0
2024-11-20 15:00:00,180.54,180.93,180.48,180.93,12809.0,179.4805,179.8682,179.4208,179.8682,12809.0
2024-11-20 15:30:00,180.94,181.8,180.79,181.54,77940.0,179.8781,180.7331,179.729,180.4746,77940.0
2024-11-21 09:30:00,182.75,182.75,179.88,182.07,29904.0,181.6775,181.6775,178.8243,181.0015,29904.0
2024-11-21 10:00:00,182.08,183.85,181.91,183.19,34643.0,181.0114,182.771,180.8424,182.1149,34643.0
2024-11-21 10:30:00,183.2,184.8,182.84,184.63,53105.0,182.1249,183.7155,181.767,183.5465,53105.0
2024-11-21 11:00:00,184.65,185.6,184.58,185.0,29609.0,183.5663,184.5108,183.4968,183.9143,29609.0
2024-11-21 11:30:00,185.0,185.41,183.95,183.96,22254.0,183.9143,184.3219,182.8705,182.8804,22254.0
2024-11-21 12:00:00,184.04,184.04,183.29,183.72,39150.0,182.9599,182.9599,182.2143,182.6418,39150.0
2024-11-21 12:30:00,183.64,183.72,182.3,182.33,43786.0,182.5623,182.6418,181.2301,181.26,43786.0
2024-11-21 13:00:00,182.43,182.43,181.25,181.59,36351.0,181.3594,181.3594,180.1863,180.5243,36351.0
2024-11-21 13:30:00,181.6,182.21,181.59,181.86,27184.0,180.5342,181.1407,180.5243,180.7927,27184.0
2024-11-21 14:00:00,181.93,182.05,181.2,181.53,8611.0,180.8623,180.9816,180.1366,180.4647,8611.0
2024-11-21 14:30:00,181.53,181.54,180.8,180.8,13519.0,180.4647,180.4746,179.7389,179.7389,13519.0
2024-11-21 15:00:00,180.79,181.65,180.7,181.48,17915.0,179.729,180.584,179.6395,180.415,17915.0
2024-11-21 15:30:00,181.53,182.0,181.42,181.51,56776.0,180.4647,180.9319,180.3553,180.4448,56776.0
2024-11-22 09:30:00,182.28,184.1,181.75,183.85,49142.0,181.2103,183.0196,180.6834,182.771,49142.0
2024-11-22 10:00:00,183.64,183.88,181.56,181.63,43465.0,182.5623,182.8009,180.4945,180.5641,43465.0
2024-11-22 10:30:00,181.65,182.48,181.44,181.89,18130.0,180.584,181.4091,180.3752,180.8225,18130.0
2024-11-22 11:00:00,182.06,182.13,181.28,181.83,15998.0,180.9915,181.0611,180.2161,180.7629,15998.0
2024-11-22 11:30:00,181.86,182.0,181.65,181.95,11222.0,180.7927,180.9319,180.584,180.8822,11222.0
2024-11-22 12:00:00,181.95,183.06,181.95,183.06,20947.0,180.8822,181.9857,180.8822,181.9857,20947.0
2024-11-22 12:30:00,182.99,183.25,182.78,183.01,6956.0,181.9161,182.1746,181.7073,181.936,6956.0
2024-11-22 13:00:00,183.1,183.3,182.8,182.9,11427.0,182.0254,182.2243,181.7272,181.8266,11427.0
2024-11-22 13:30:00,182.9,183.12,182.56,183.12,17132.0,181.8266,182.0453,181.4886,182.0453,17132.0
2024-11-22 14:00:00,182.95,182.95,181.98,182.3,39674.0,181.8763,181.8763,180.912,181.2301,39674.0
2024-11-22 14:30:00,182.3,182.93,182.26,182.46,16183.0,181.2301,181.8564,181.1904,181.3892,16183.0
2024-11-22 15:00:00,182.44,182.44,181.86,182.28,20534.0,181.3693,181.3693,180.7927,181.2103,20534.0
2024-11-22 15:30:00,182.29,182.64,181.73,182.37,80789.0,181.2202,181.5681,180.6635,181.2997,80789.0
2024-11-25 09:30:00,185.03,189.93,184.71,189.8,59771.0,183.9441,188.8154,183.626,188.6861,59771.0
2024-11-25 10:00:00,189.65,190.94,189.46,190.51,25485.0,188.537,189.8194,188.3481,189.392,25485.0
2024-11-25 10:30:00,190.64,191.1,190.11,190.15,38800.0,189.5212,189.9785,188.9943,189.0341,38800.0
2024-11-25 11:00:00,190.14,190.74,189.36,189.44,18396.0,189.0241,189.6206,188.2487,188.3282,18396.0
2024-11-25 11:30:00,189.34,189.39,188.07,188.58,13903.0,188.2288,188.2785,186.9663,187.4733,13903.0
2024-11-25 12:00:00,188.65,189.17,187.82,188.0,14947.0,187.5429,188.0598,186.7177,186.8967,14947.0
2024-11-25 12:30:00,187.99,188.07,187.04,187.78,20846.0,186.8867,186.9663,185.9423,186.678,20846.0
2024-11-25 13:00:00,187.96,188.5,187.2,188.5,20014.0,186.8569,187.3938,186.1014,187.3938,20014.0
2024-11-25 13:30:00,188.5,189.55,188.5,189.55,20599.0,187.3938,188.4376,187.3938,188.4376,20599.0
2024-11-25 14:00:00,189.46,189.46,188.32,188.8,22341.0,188.3481,188.3481,187.2148,187.692,22341.0
2024-11-25 14:30:00,188.65,188.8,187.67,187.99,39644.0,187.5429,187.692,186.5686,186.8867,39644.0
2024-11-25 15:00:00,187.98,188.73,187.87,188.67,27884.0,186.8768,187.6224,186.7675,187.5628,27884.0
2024-11-25 15:30:00,188.72,189.12,188.21,188.27,72126.0,187.6125,188.0101,187.1055,187.1651,72126.0
2024-11-26 09:30:00,187.67,188.56,185.63,186.79,53335.0,186.5686,187.4534,184.5406,185.6938,53335.0
2024-11-26 10:00:00,186.82,187.28,185.71,187.14,47629.0,185.7236,186.1809,184.6201,186.0417,47629.0
2024-11-26 10:30:00,187.17,188.15,186.8,187.67,28859.0,186.0716,187.0458,185.7037,186.5686,28859.0
2024-11-26 11:00:00,187.71,188.78,187.7,188.11,104599.0,186.6084,187.6721,186.5984,187.006,104599.0
2024-11-26 11:30:00,188.26,188.69,187.8,187.91,22929.0,187.1552,187.5826,186.6979,186.8072,22929.0
2024-11-26 12:00:00,187.97,187.97,187.02,187.15,8552.0,186.8669,186.8669,185.9224,186.0517,8552.0
2024-11-26 12:30:00,187.27,188.02,187.27,187.9,9327.0,186.171,186.9166,186.171,186.7973,9327.0
2024-11-26 13:00:00,188.06,188.08,187.52,187.85,8974.0,186.9563,186.9762,186.4195,186.7476,8974.0
2024-11-26 13:30:00,187.78,188.22,187.78,188.22,4218.0,186.678,187.1154,186.678,187.1154,4218.0
2024-11-26 14:00:00,188.11,188.96,188.11,188.85,7034.0,187.006,187.8511,187.006,187.7417,7034.0
2024-11-26 14:30:00,188.92,189.31,188.83,189.05,12902.0,187.8113,188.199,187.7218,187.9405,12902.0
2024-11-26 15:00:00,189.0,189.93,189.0,189.89,22191.0,187.8908,188.8154,187.8908,188.7756,22191.0
2024-11-26 15:30:00,189.92,191.09,189.82,190.89,127300.0,188.8054,189.9686,188.706,189.7697,127300.0
2024-11-27 09:30:00,191.74,192.47,190.68,191.53,11987.0,190.6147,191.3405,189.561,190.406,11987.0
2024-11-27 10:00:00,191.81,191.81,190.96,191.09,7563.0,190.6843,190.6843,189.8393,189.9686,7563.0
2024-11-27 10:30:00,190.96,190.99,189.57,189.6,13817.0,189.8393,189.8691,188.4575,188.4873,13817.0
2024-11-27 11:00:00,189.39,189.99,189.06,189.25,4813.0,188.2785,188.875,187.9505,188.1394,4813.0
2024-11-27 11:30:00,189.3,190.11,189.3,190.11,11554.0,188.1891,188.9943,188.1891,188.9943,11554.0
2024-11-27 12:00:00,190.17,190.46,189.99,190.13,5452.0,189.054,189.3423,188.875,189.0142,5452.0
2024-11-27 12:30:00,190.03,190.14,189.84,190.1,17703.0,188.9148,189.0241,188.7259,188.9844,17703.0
2024-11-27 13:00:00,190.18,190.47,189.97,190.23,9936.0,189.0639,189.3522,188.8551,189.1136,9936.0
2024-11-27 13:30:00,190.27,190.32,189.74,189.85,14958.0,189.1534,189.2031,188.6265,188.7358,14958.0
2024-11-27 14:00:00,189.71,189.98,189.0,189.98,11304.0,188.5967,188.8651,187.8908,188.8651,11304.0
2024-11-27 14:30:00,189.98,190.18,189.69,189.95,9717.0,188.8651,189.0639,188.5768,188.8352,9717.0
2024-11-27 15:00:00,189.84,190.47,189.75,190.36,33271.0,188.7259,189.3522,188.6364,189.2428,33271.0
2024-11-27 15:30:00,190.29,190.66,189.93,190.4,92408.0,189.1732,189.5411,188.8154,189.2826,92408.0
2024-11-29 09:30:00,191.47,192.42,189.29,190.15,28224.0,190.3463,191.2907,188.1791,189.0341,28224.0
2024-11-29 10:00:00,190.15,191.2,189.96,190.52,31046.0,189.0341,190.0779,188.8452,189.4019,31046.0
2024-11-29 10:30:00,190.59,190.73,189.84,190.2,22680.0,189.4715,189.6107,188.7259,189.0838,22680.0
2024-11-29 11:00:00,190.22,190.22,189.38,189.53,39670.0,189.1037,189.1037,188.2686,188.4177,39670.0
2024-11-29 11:30:00,189.61,189.85,189.05,189.79,28480.0,188.4972,188.7358,187.9405,188.6762,28480.0
2024-11-29 12:00:00,189.57,190.04,189.42,189.81,31339.0,188.4575,188.9247,188.3084,188.6961,31339.0
2024-11-29 12:30:00,189.85,189.99,188.86,189.0,51355.0,188.7358,188.875,187.7516,187.8908,51355.0
2024-12-02 09:30:00,189.53,189.67,188.0,189.08,11742.0,188.4177,188.5569,186.8967,187.9704,11742.0
2024-12-02 10:00:00,189.08,189.38,187.38,187.8,29818.0,187.9704,188.2686,186.2803,186.6979,29818.0
2024-12-02 10:30:00,188.04,188.28,187.24,188.28,18950.0,186.9365,187.175,186.1411,187.175,18950.0
2024-12-02 11:00:00,188.17,188.76,187.73,188.34,9644.0,187.0657,187.6522,186.6283,187.2347,9644.0
2024-12-02 11:30:00,188.32,188.67,188.15,188.53,7086.0,187.2148,187.5628,187.0458,187.4236,7086.0
2024-12-02 12:00:00,188.53,189.35,188.37,189.0,5624.0,187.4236,188.2388,187.2645,187.8908,5624.0
2024-12-02 12:30:00,189.01,189.47,188.99,189.4,2095.0,187.9008,188.3581,187.8809,188.2885,2095.0
2024-12-02 13:00:00,189.4,189.62,189.16,189.17,11977.0,188.2885,188.5072,188.0499,188.0598,11977.0
2024-12-02 13:30:00,189.28,189.51,189.11,189.28,5230.0,188.1692,188.3978,188.0002,188.1692,5230.0
2024-12-02 14:00:00,189.22,189.25,188.55,188.69,12116.0,188.1095,188.1394,187.4435,187.5826,12116.0
2024-12-02 14:30:00,188.68,189.18,188.56,188.86,9857.0,187.5727,188.0698,187.4534,187.7516,9857.0
2024-12-02 15:00:00,188.86,189.34,188.75,189.34,10924.0,187.7516,188.2288,187.6423,188.2288,10924.0
2024-12-02 15:30:00,189.15,189.57,189.02,189.23,56115.0,188.0399,188.4575,187.9107,188.1195,56115.0
2024-12-03 09:30:00,187.99,188.0,184.48,186.44,28441.0,186.8867,186.8967,183.3973,185.3458,28441.0
2024-12-03 10:00:00,186.48,187.22,185.9,186.47,27687.0,185.3856,186.1213,184.809,185.3757,27687.0
2024-12-03 10:30:00,186.36,186.4,185.09,185.12,8519.0,185.2663,185.3061,184.0038,184.0336,8519.0
2024-12-03 11:00:00,185.21,185.5,184.83,185.11,7713.0,184.1231,184.4114,183.7453,184.0236,7713.0
2024-12-03 11:30:00,185.2,185.2,184.58,184.74,6482.0,184.1131,184.1131,183.4968,183.6558,6482.0
2024-12-03 12:00:00,184.63,185.67,184.53,185.65,3605.0,183.5465,184.5804,183.4471,184.5605,3605.0
2024-12-03 12:30:00,185.8,186.53,185.8,186.53,11973.0,184.7096,185.4353,184.7096,185.4353,11973.0
2024-12-03 13:00:00,186.6,186.61,185.41,185.46,12316.0,185.5049,185.5148,184.3219,184.3716,12316.0
2024-12-03 13:30:00,185.35,185.65,185.23,185.36,9639.0,184.2622,184.5605,184.1429,184.2722,9639.0
2024-12-03 14:00:00,185.29,185.29,184.75,184.76,11780.0,184.2026,184.2026,183.6658,183.6757,11780.0
2024-12-03 14:30:00,184.76,185.31,184.61,185.3,11277.0,183.6757,184.2225,183.5266,184.2125,11277.0
2024-12-03 15:00:00,185.22,185.22,184.83,184.91,8830.0,184.133,184.133,183.7453,183.8248,8830.0
2024-12-03 15:30:00,184.83,185.3,184.38,185.0,52448.0,183.7453,184.2125,183.2979,183.9143,52448.0
2024-12-04 09:30:00,184.02,185.77,183.22,185.77,46459.0,182.94,184.6798,182.1447,184.6798,46459.0
2024-12-04 10:00:00,185.58,186.2,184.32,185.08,37338.0,184.4909,185.1073,183.2383,183.9938,37338.0
2024-12-04 10:30:00,184.87,185.22,184.6,185.02,9194.0,183.7851,184.133,183.5166,183.9342,9194.0
2024-12-04 11:00:00,185.05,185.41,184.87,185.0,8397.0,183.964,184.3219,183.7851,183.9143,8397.0
2024-12-04 11:30:00,184.75,185.4,184.5,184.54,3784.0,183.6658,184.3119,183.4172,183.457,3784.0
2024-12-04 12:00:00,184.5,185.4,184.32,185.25,4740.0,183.4172,184.3119,183.2383,184.1628,4740.0
2024-12-04 12:30:00,185.19,185.64,185.07,185.09,3673.0,184.1032,184.5505,183.9839,184.0038,3673.0
2024-12-04 13:00:00,185.08,185.08,184.27,184.47,4857.0,183.9938,183.9938,183.1886,183.3874,4857.0
2024-12-04 13:30:00,184.44,184.57,184.16,184.29,4053.0,183.3576,183.4868,183.0792,183.2085,4053.0
2024-12-04 14:00:00,184.34,184.65,183.77,183.77,4332.0,183.2582,183.5663,182.6915,182.6915,4332.0
2024-12-04 14:30:00,184.05,184.6,183.87,184.45,14850.0,182.9699,183.5166,182.7909,183.3675,14850.0
2024-12-04 15:00:00,184.47,184.94,184.25,184.9,10669.0,183.3874,183.8546,183.1687,183.8149,10669.0
2024-12-04 15:30:00,184.98,185.67,184.95,185.21,41366.0,183.8944,184.5804,183.8646,184.1231,41366.0
2024-12-05 09:30:00,185.46,185.51,183.6,184.75,14533.0,184.3716,184.4213,182.5225,183.6658,14533.0
2024-12-05 10:00:00,184.53,184.68,182.45,182.46,22614.0,183.4471,183.5962,181.3793,181.3892,22614.0
2024-12-05 10:30:00,182.49,182.96,181.09,181.16,45045.0,181.419,181.8863,180.0272,180.0968,45045.0
2024-12-05 11:00:00,181.15,181.84,180.68,181.29,43292.0,180.0869,180.7728,179.6196,180.2261,43292.0
2024-12-05 11:30:00,181.32,181.76,180.38,180.62,13813.0,180.2559,180.6933,179.3214,179.56,13813.0
2024-12-05 12:00:00,180.91,181.39,180.57,181.28,8448.0,179.8483,180.3255,179.5103,180.2161,8448.0
2024-12-05 12:30:00,181.38,182.48,181.02,182.28,11748.0,180.3155,181.4091,179.9577,181.2103,11748.0
2024-12-05 13:00:00,182.29,182.38,181.45,181.7,9676.0,181.2202,181.3097,180.3851,180.6337,9676.0
2024-12-05 13:30:00,181.68,181.82,181.32,181.56,4741.0,180.6138,180.753,180.2559,180.4945,4741.0
2024-12-05 14:00:00,181.4,181.4,180.87,181.07,4056.0,180.3354,180.3354,179.8085,180.0074,4056.0
2024-12-05 14:30:00,180.88,181.36,180.62,180.75,22517.0,179.8185,180.2957,179.56,179.6892,22517.0
2024-12-05 15:00:00,180.94,181.39,180.46,181.37,28664.0,179.8781,180.3255,179.4009,180.3056,28664.0
2024-12-05 15:30:00,181.41,182.11,181.07,181.88,107644.0,180.3454,181.0413,180.0074,180.8126,107644.0
2024-12-06 09:30:00,183.19,183.21,181.59,182.85,20144.0,182.1149,182.1348,180.5243,181.7769,20144.0
2024-12-06 10:00:00,182.96,182.96,180.76,181.16,29881.0,181.8863,181.8863,179.6992,180.0968,29881.0
2024-12-06 10:30:00,181.02,181.98,180.73,181.45,15278.0,179.9577,180.912,179.6694,180.3851,15278.0
2024-12-06 11:00:00,181.28,181.44,180.52,180.96,26696.0,180.2161,180.3752,179.4606,179.898,26696.0
2024-12-06 11:30:00,180.82,180.93,180.02,180.18,20794.0,179.7588,179.8682,178.9635,179.1226,20794.0
2024-12-06 12:00:00,180.14,180.15,179.52,179.58,13947.0,179.0828,179.0928,178.4665,178.5261,13947.0
2024-12-06 12:30:00,179.56,180.3,179.13,180.3,16383.0,178.5062,179.2419,178.0787,179.2419,16383.0
2024-12-06 13:00:00,180.34,181.0,180.16,180.46,16346.0,179.2816,179.9378,179.1027,179.4009,16346.0
2024-12-06 13:30:00,180.41,181.64,180.32,180.53,55016.0,179.3512,180.574,179.2618,179.4705,55016.0
2024-12-06 14:00:00,180.34,180.55,180.01,180.41,22712.0,179.2816,179.4904,178.9536,179.3512,22712.0
2024-12-06 14:30:00,180.45,181.04,180.25,180.46,36957.0,179.391,179.9775,179.1922,179.4009,36957.0
2024-12-06 15:00:00,180.46,180.83,180.04,180.43,51108.0,179.4009,179.7688,178.9834,179.3711,51108.0
2024-12-06 15:30:00,180.43,181.17,180.15,180.93,89508.0,179.3711,180.1068,179.0928,179.8682,89508.0
2024-12-09 09:30:00,181.31,183.88,181.08,183.27,23878.0,180.246,182.8009,180.0173,182.1944,23878.0
2024-12-09 10:00:00,183.24,185.29,182.86,184.97,38283.0,182.1646,184.2026,181.7869,183.8845,38283.0
2024-12-09 10:30:00,184.97,185.07,183.41,183.86,63302.0,183.8845,183.9839,182.3336,182.781,63302.0
2024-12-09 11:00:00,183.78,184.43,182.64,184.43,22153.0,182.7015,183.3476,181.5681,183.3476,22153.0
2024-12-09 11:30:00,184.28,184.5,183.73,184.49,11355.0,183.1985,183.4172,182.6517,183.4073,11355.0
2024-12-09 12:00:00,184.41,184.41,183.17,183.2,17096.0,183.3278,183.3278,182.095,182.1249,17096.0
2024-12-09 12:30:00,183.2,183.35,182.78,183.21,27715.0,182.1249,182.274,181.7073,182.1348,27715.0
2024-12-09 13:00:00,183.22,184.03,183.16,183.58,19553.0,182.1447,182.95,182.0851,182.5026,19553.0
2024-12-09 13:30:00,183.55,184.04,183.54,183.64,8525.0,182.4728,182.9599,182.4629,182.5623,8525.0
2024-12-09 14:00:00,183.7,184.15,183.41,183.77,10440.0,182.6219,183.0693,182.3336,182.6915,10440.0
2024-12-09 14:30:00,183.75,183.93,183.36,183.48,10506.0,182.6716,182.8506,182.2839,182.4032,10506.0
2024-12-09 15:00:00,183.5,183.52,182.97,183.17,11234.0,182.4231,182.443,181.8962,182.095,11234.0
2024-12-09 15:30:00,183.18,183.29,182.23,182.38,53530.0,182.105,182.2143,181.1606,181.3097,53530.0
2024-12-10 09:30:00,182.47,182.69,180.29,181.08,11492.0,181.3991,181.6179,179.2319,180.0173,11492.0
2024-12-10 10:00:00,180.89,181.77,180.0,181.22,23991.0,179.8284,180.7033,178.9436,180.1565,23991.0
2024-12-10 10:30:00,181.31,181.98,181.26,181.76,8564.0,180.246,180.912,180.1962,180.6933,8564.0
2024-12-10 11:00:00,181.76,182.21,181.36,182.15,10607.0,180.6933,181.1407,180.2957,181.081,10607.0
2024-12-10 11:30:00,182.12,182.83,182.12,182.81,17952.0,181.0512,181.757,181.0512,181.7371,17952.0
2024-12-10 12:00:00,182.66,182.82,182.2,182.46,7311.0,181.588,181.7471,181.1307,181.3892,7311.0
2024-12-10 12:30:00,182.46,183.52,182.46,183.52,6000.0,181.3892,182.443,181.3892,182.443,6000.0
2024-12-10 13:00:00,183.24,183.65,183.05,183.44,5543.0,182.1646,182.5722,181.9757,182.3635,5543.0
2024-12-10 13:30:00,183.23,183.62,183.18,183.29,8095.0,182.1547,182.5424,182.105,182.2143,8095.0
2024-12-10 14:00:00,183.29,183.54,183.25,183.41,24224.0,182.2143,182.4629,182.1746,182.3336,24224.0
2024-12-10 14:30:00,183.42,184.27,183.24,184.19,25128.0,182.3436,183.1886,182.1646,183.109,25128.0
2024-12-10 15:00:00,184.14,184.19,182.0,182.0,38404.0,183.0593,183.109,180.9319,180.9319,38404.0
2024-12-10 15:30:00,182.09,182.52,181.64,182.32,101511.0,181.0214,181.4488,180.574,181.25,101511.0
2024-12-11 09:30:00,183.2,184.01,182.43,182.93,11034.0,182.1249,182.9301,181.3594,181.8564,11034.0
2024-12-11 10:00:00,182.93,183.72,182.77,182.83,26201.0,181.8564,182.6418,181.6974,181.757,26201.0
2024-12-11 10:30:00,182.83,183.33,182.34,182.65,8065.0,181.757,182.2541,181.2699,181.5781,8065.0
2024-12-11 11:00:00,182.57,183.52,182.37,183.39,23187.0,181.4986,182.443,181.2997,182.3137,23187.0
2024-12-11 11:30:00,183.31,184.06,183.12,183.82,4971.0,182.2342,182.9798,182.0453,182.7412,4971.0
2024-12-11 12:00:00,183.92,184.11,183.29,183.29,3958.0,182.8406,183.0295,182.2143,182.2143,3958.0
2024-12-11 12:30:00,183.24,183.44,182.93,183.08,4481.0,182.1646,182.3635,181.8564,182.0056,4481.0
2024-12-11 13:00:00,183.03,183.38,182.67,182.92,9985.0,181.9559,182.3038,181.598,181.8465,9985.0
2024-12-11 13:30:00,183.19,183.19,182.65,182.81,6500.0,182.1149,182.1149,181.5781,181.7371,6500.0
2024-12-11 14:00:00,182.82,183.11,182.3,182.34,24485.0,181.7471,182.0354,181.2301,181.2699,24485.0
2024-12-11 14:30:00,182.48,182.73,182.36,182.59,22000.0,181.4091,181.6576,181.2898,181.5184,22000.0
2024-12-11 15:00:00,182.58,182.59,181.94,182.2,30528.0,181.5085,181.5184,180.8723,181.1307,30528.0
2024-12-11 15:30:00,182.05,182.46,181.57,182.06,107067.0,180.9816,181.3892,180.5044,180.9915,107067.0
2024-12-12 09:30:00,182.29,182.4,180.61,181.58,14723.0,181.2202,181.3296,179.5501,180.5144,14723.0
2024-12-12 10:00:00,181.24,181.69,181.0,181.39,15683.0,180.1764,180.6237,179.9378,180.3255,15683.0
2024-12-12 10:30:00,181.42,181.63,180.79,181.47,32608.0,180.3553,180.5641,179.729,180.405,32608.0
2024-12-12 11:00:00,181.4,182.11,181.0,181.66,17606.0,180.3354,181.0413,179.9378,180.5939,17606.0
2024-12-12 11:30:00,181.74,182.79,181.47,182.61,14653.0,180.6734,181.7173,180.405,181.5383,14653.0
2024-12-12 12:00:00,182.69,183.63,182.67,182.94,4533.0,181.6179,182.5523,181.598,181.8664,4533.0
2024-12-12 12:30:00,182.87,183.37,182.86,183.34,1700.0,181.7968,182.2939,181.7869,182.264,1700.0
2024-12-12 13:00:00,183.41,183.75,183.06,183.56,11931.0,182.3336,182.6716,181.9857,182.4827,11931.0
2024-12-12 13:30:00,183.59,183.81,182.91,183.56,53062.0,182.5126,182.7313,181.8366,182.4827,53062.0
2024-12-12 14:00:00,183.56,183.57,182.41,182.69,31847.0,182.4827,182.4927,181.3395,181.6179,31847.0
2024-12-12 14:30:00,182.69,182.96,182.59,182.92,20426.0,181.6179,181.8863,181.5184,181.8465,20426.0
2024-12-12 15:00:00,182.82,182.93,182.19,182.32,36114.0,181.7471,181.8564,181.1208,181.25,36114.0
2024-12-12 15:30:00,182.22,182.29,180.85,181.15,83959.0,181.1506,181.2202,179.7886,180.0869,83959.0
2024-12-13 09:30:00,180.7,181.59,180.02,180.44,18710.0,179.6395,180.5243,178.9635,179.3811,18710.0
2024-12-13 10:00:00,180.41,181.27,180.04,180.8,20501.0,179.3512,180.2062,178.9834,179.7389,20501.0
2024-12-13 10:30:00,180.82,180.86,180.01,180.41,12226.0,179.7588,179.7986,178.9536,179.3512,12226.0
2024-12-13 11:00:00,180.24,180.71,179.25,180.55,52364.0,179.1822,179.6495,178.198,179.4904,52364.0
2024-12-13 11:30:00,180.5,180.74,180.18,180.71,8242.0,179.4407,179.6793,179.1226,179.6495,8242.0
2024-12-13 12:00:00,180.68,180.7,179.47,179.67,13417.0,179.6196,179.6395,178.4167,178.6156,13417.0
2024-12-13 12:30:00,179.67,180.04,179.54,179.88,30705.0,178.6156,178.9834,178.4863,178.8243,30705.0
2024-12-13 13:00:00,179.87,180.32,179.86,180.3,12637.0,178.8144,179.2618,178.8045,179.2419,12637.0
2024-12-13 13:30:00,180.28,180.57,180.01,180.28,10050.0,179.222,179.5103,178.9536,179.222,10050.0
2024-12-13 14:00:00,180.17,180.29,180.02,180.09,6806.0,179.1126,179.2319,178.9635,179.0331,6806.0
2024-12-13 14:30:00,180.17,180.47,180.08,180.3,9244.0,179.1126,179.4109,179.0232,179.2419,9244.0
2024-12-13 15:00:00,180.43,180.48,179.96,180.06,11900.0,179.3711,179.4208,178.9039,179.0033,11900.0
2024-12-13 15:30:00,180.16,180.33,179.44,179.8,52072.0,179.1027,179.2717,178.3869,178.7448,52072.0
2024-12-16 09:30:00,179.72,180.0,179.03,179.63,26961.0,178.6653,178.9436,177.9793,178.5758,26961.0
2024-12-16 10:00:00,179.56,180.28,179.25,179.53,25973.0,178.5062,179.222,178.198,178.4764,25973.0
2024-12-16 10:30:00,179.49,179.87,179.3,179.3,16734.0,178.4366,178.8144,178.2477,178.2477,16734.0
2024-12-16 11:00:00,178.86,179.2,178.51,179.2,8978.0,177.8103,178.1483,177.4624,178.1483,8978.0
2024-12-16 11:30:00,179.11,179.21,178.72,178.83,11678.0,178.0589,178.1583,177.6712,177.7805,11678.0
2024-12-16 12:00:00,178.87,179.02,178.23,178.56,20916.0,177.8203,177.9694,177.184,177.5121,20916.0
2024-12-16 12:30:00,178.55,178.68,178.0,178.28,23276.0,177.5021,177.6314,176.9554,177.2337,23276.0
2024-12-16 13:00:00,178.27,178.57,178.0,178.22,6579.0,177.2238,177.522,176.9554,177.1741,6579.0
2024-12-16 13:30:00,178.06,178.64,178.06,178.33,6992.0,177.015,177.5916,177.015,177.2834,6992.0
2024-12-16 14:00:00,178.28,178.53,177.82,177.82,15410.0,177.2337,177.4823,176.7764,176.7764,15410.0
2024-12-16 14:30:00,177.84,177.98,177.55,177.98,15794.0,176.7963,176.9355,176.508,176.9355,15794.0
2024-12-16 15:00:00,177.91,178.56,177.86,178.29,16488.0,176.8659,177.5121,176.8162,177.2437,16488.0
2024-12-16 15:30:00,178.3,178.76,177.64,178.11,52170.0,177.2536,177.7109,176.5975,177.0647,52170.0
2024-12-17 09:30:00,177.09,178.94,177.09,178.43,35872.0,176.0507,177.8899,176.0507,177.3829,35872.0
2024-12-17 10:00:00,178.43,179.28,177.66,178.71,11764.0,177.3829,178.2279,176.6174,177.6612,11764.0
2024-12-17 10:30:00,178.62,178.99,178.03,178.2,11922.0,177.5717,177.9396,176.9852,177.1542,11922.0
2024-12-17 11:00:00,178.13,179.09,178.04,178.2,10680.0,177.0846,178.039,176.9951,177.1542,10680.0
2024-12-17 11:30:00,178.31,178.39,177.74,178.09,6635.0,177.2636,177.3431,176.6969,177.0448,6635.0
2024-12-17 12:00:00,178.08,178.08,177.41,177.55,13961.0,177.0349,177.0349,176.3688,176.508,13961.0
2024-12-17 12:30:00,177.55,178.24,177.54,178.24,6251.0,176.508,177.194,176.4981,177.194,6251.0
2024-12-17 13:00:00,178.14,178.35,177.93,178.23,17521.0,177.0946,177.3033,176.8858,177.184,17521.0
2024-12-17 13:30:00,178.16,178.16,177.5,177.59,18351.0,177.1144,177.1144,176.4583,176.5478,18351.0
2024-12-17 14:00:00,177.6,177.75,177.26,177.35,11754.0,176.5577,176.7068,176.2197,176.3092,11754.0
2024-12-17 14:30:00,177.25,178.03,177.06,177.97,15506.0,176.2098,176.9852,176.0209,176.9256,15506.0
2024-12-17 15:00:00,177.9,178.0,177.63,177.96,35275.0,176.856,176.9554,176.5875,176.9156,35275.0
2024-12-17 15:30:00,177.9,177.9,177.22,177.22,63557.0,176.856,176.856,176.18,176.18,63557.0
2024-12-18 09:30:00,177.2,179.09,177.1,177.95,19933.0,176.1601,178.039,176.0607,176.9057,19933.0
2024-12-18 10:00:00,178.07,178.5,177.74,178.47,19189.0,177.025,177.4524,176.6969,177.4226,19189.0
2024-12-18 10:30:00,178.24,178.24,175.99,176.0,27126.0,177.194,177.194,174.9572,174.9671,27126.0
2024-12-18 11:00:00,176.11,176.12,175.23,175.7,21359.0,175.0765,175.0864,174.2016,174.6689,21359.0
2024-12-18 11:30:00,175.54,176.08,175.54,175.74,12199.0,174.5098,175.0466,174.5098,174.7086,12199.0
2024-12-18 12:00:00,175.8,176.17,175.31,175.74,16336.0,174.7683,175.1361,174.2812,174.7086,16336.0
2024-12-18 12:30:00,175.65,176.41,175.07,175.36,30599.0,174.6192,175.3747,174.0426,174.3309,30599.0
2024-12-18 13:00:00,175.5,175.87,175.0,175.02,15799.0,174.47,174.8379,173.973,173.9929,15799.0
2024-12-18 13:30:00,175.02,175.39,174.74,175.08,17113.0,173.9929,174.3607,173.7145,174.0525,17113.0
2024-12-18 14:00:00,174.89,175.27,172.7,172.94,44853.0,173.8636,174.2414,171.6865,171.9251,44853.0
2024-12-18 14:30:00,172.94,173.18,171.34,171.4,27077.0,171.9251,172.1637,170.3345,170.3941,27077.0
2024-12-18 15:00:00,171.39,171.72,170.9,171.55,39836.0,170.3842,170.7122,169.897,170.5432,39836.0
2024-12-18 15:30:00,171.66,172.07,169.94,170.25,146826.0,170.6526,171.0602,168.9427,169.2509,146826.0
2024-12-19 09:30:00,170.22,172.85,170.1,170.2,47670.0,169.221,171.8356,169.1017,169.2012,47670.0
2024-12-19 10:00:00,170.39,170.58,168.7,168.75,65337.0,169.39,169.5789,167.71,167.7597,65337.0
2024-12-19 10:30:00,168.7,168.98,168.34,168.72,29020.0,167.71,167.9883,167.3521,167.7298,29020.0
2024-12-19 11:00:00,168.78,169.01,168.0,168.96,24345.0,167.7895,168.0181,167.0141,167.9684,24345.0
2024-12-19 11:30:00,168.98,169.42,168.8,168.89,15541.0,167.9883,168.4257,167.8094,167.8988,15541.0
2024-12-19 12:00:00,168.81,168.81,168.31,168.65,9210.0,167.8193,167.8193,167.3222,167.6602,9210.0
2024-12-19 12:30:00,168.5,168.55,167.78,168.19,31940.0,167.5111,167.5608,166.7954,167.2029,31940.0
2024-12-19 13:00:00,168.08,168.12,167.72,168.03,23889.0,167.0936,167.1334,166.7357,167.0439,23889.0
2024-12-19 13:30:00,168.03,169.16,168.01,169.09,36365.0,167.0439,168.1673,167.024,168.0977,36365.0
2024-12-19 14:00:00,169.09,169.27,168.58,168.84,22627.0,168.0977,168.2766,167.5907,167.8491,22627.0
2024-12-19 14:30:00,168.71,168.81,167.81,167.81,47797.0,167.7199,167.8193,166.8252,166.8252,47797.0
2024-12-19 15:00:00,167.81,168.82,167.76,168.69,35562.0,166.8252,167.8293,166.7755,167.7,35562.0
2024-12-19 15:30:00,168.69,168.77,167.71,168.09,126053.0,167.7,167.7795,166.7258,167.1035,126053.0
2024-12-20 09:30:00,168.51,168.72,165.76,166.19,116706.0,167.5211,167.7298,164.7872,165.2147,116706.0
2024-12-20 10:00:00,166.04,166.74,165.5,166.71,19034.0,165.0656,165.7615,164.5287,165.7316,19034.0
2024-12-20 10:30:00,166.78,168.04,166.78,167.94,21659.0,165.8012,167.0538,165.8012,166.9544,21659.0
2024-12-20 11:00:00,167.8,169.27,167.75,169.14,25648.0,166.8152,168.2766,166.7655,168.1474,25648.0
2024-12-20 11:30:00,169.13,170.75,169.0,170.4,46499.0,168.1374,169.7479,168.0082,169.4,46499.0
2024-12-20 12:00:00,170.35,171.29,170.35,171.03,28458.0,169.3503,170.2848,169.3503,170.0263,28458.0
2024-12-20 12:30:00,170.91,171.3,170.53,171.15,30625.0,169.907,170.2947,169.5292,170.1456,30625.0
2024-12-20 13:00:00,171.16,171.23,169.94,170.0,41277.0,170.1555,170.2251,168.9427,169.0023,41277.0
2024-12-20 13:30:00,170.04,170.64,169.94,170.26,45953.0,169.0421,169.6386,168.9427,169.2608,45953.0
2024-12-20 14:00:00,170.3,170.71,169.97,170.49,26709.0,169.3006,169.7082,168.9725,169.4894,26709.0
2024-12-20 14:30:00,170.49,171.38,170.26,170.39,44822.0,169.4894,170.3742,169.2608,169.39,44822.0
2024-12-20 15:00:00,170.42,170.66,169.94,169.95,42699.0,169.4199,169.6585,168.9427,168.9526,42699.0
2024-12-20 15:30:00,170.0,170.64,169.36,170.28,208781.0,169.0023,169.6386,168.3661,169.2807,208781.0
2024-12-23 09:30:00,169.64,169.94,168.94,169.4,13799.0,168.6444,168.9427,167.9485,168.4058,13799.0
2024-12-23 10:00:00,169.94,169.94,168.68,169.06,8290.0,168.9427,168.9427,167.6901,168.0678,8290.0
2024-12-23 10:30:00,169.38,169.66,168.54,168.69,8186.0,168.386,168.6643,167.5509,167.7,8186.0
2024-12-23 11:00:00,168.81,169.5,168.74,169.31,9171.0,167.8193,168.5053,167.7497,168.3164,9171.0
2024-12-23 11:30:00,169.3,169.57,168.87,169.45,10981.0,168.3064,168.5748,167.879,168.4556,10981.0
2024-12-23 12:00:00,169.5,169.85,169.15,169.82,14049.0,168.5053,168.8532,168.1573,168.8234,14049.0
2024-12-23 12:30:00,169.8,169.94,169.37,169.85,21275.0,168.8035,168.9427,168.376,168.8532,21275.0
2024-12-23 13:00:00,169.99,170.22,169.69,170.22,7207.0,168.9924,169.221,168.6941,169.221,7207.0
2024-12-23 13:30:00,170.29,170.64,170.11,170.52,13081.0,169.2906,169.6386,169.1117,169.5193,13081.0
2024-12-23 14:00:00,170.64,170.88,170.58,170.58,5362.0,169.6386,169.8772,169.5789,169.5789,5362.0
2024-12-23 14:30:00,170.55,170.55,170.0,170.1,17992.0,169.5491,169.5491,169.0023,169.1017,17992.0
2024-12-23 15:00:00,170.25,170.74,170.05,170.49,10722.0,169.2509,169.738,169.052,169.4894,10722.0
2024-12-23 15:30:00,170.49,170.74,170.11,170.51,42322.0,169.4894,169.738,169.1117,169.5093,42322.0
2024-12-24 09:30:00,170.08,170.66,169.85,170.34,13007.0,169.0819,169.6585,168.8532,169.3403,13007.0
2024-12-24 10:00:00,170.36,170.45,169.68,170.26,12760.0,169.3602,169.4497,168.6842,169.2608,12760.0
2024-12-24 10:30:00,170.47,171.2,170.26,170.7,7949.0,169.4696,170.1953,169.2608,169.6982,7949.0
2024-12-24 11:00:00,170.56,170.9,170.21,170.84,5613.0,169.559,169.897,169.2111,169.8374,5613.0
2024-12-24 11:30:00,170.89,171.17,170.58,170.58,6807.0,169.8871,170.1655,169.5789,169.5789,6807.0
2024-12-24 12:00:00,170.48,171.04,170.47,170.85,8015.0,169.4795,170.0362,169.4696,169.8473,8015.0
2024-12-24 12:30:00,170.81,171.68,170.58,171.64,12664.0,169.8076,170.6725,169.5789,170.6327,12664.0
2024-12-26 09:30:00,170.71,171.34,170.27,170.98,5447.0,169.7082,170.3345,169.2707,169.9766,5447.0
2024-12-26 10:00:00,171.23,171.5,171.05,171.32,3505.0,170.2251,170.4935,170.0462,170.3146,3505.0
2024-12-26 10:30:00,171.48,171.95,171.03,171.94,5618.0,170.4736,170.9409,170.0263,170.9309,5618.0
2024-12-26 11:00:00,171.95,172.21,171.76,172.21,7436.0,170.9409,171.1994,170.752,171.1994,7436.0
2024-12-26 11:30:00,171.79,172.29,171.71,172.28,3152.0,170.7818,171.2789,170.7023,171.2689,3152.0
2024-12-26 12:00:00,172.13,172.18,171.71,171.94,3183.0,171.1198,171.1695,170.7023,170.9309,3183.0
2024-12-26 12:30:00,171.79,171.92,171.47,171.47,1369.0,170.7818,170.9111,170.4637,170.4637,1369.0
2024-12-26 13:00:00,171.78,172.03,171.69,172.03,800.0,170.7719,171.0204,170.6824,171.0204,800.0
2024-12-26 13:30:00,171.94,171.98,171.59,171.7,3224.0,170.9309,170.9707,170.583,170.6923,3224.0
2024-12-26 14:00:00,171.7,172.0,171.65,171.75,4231.0,170.6923,170.9906,170.6426,170.7421,4231.0
2024-12-26 14:30:00,171.75,172.03,171.61,172.02,6954.0,170.7421,171.0204,170.6029,171.0105,6954.0
2024-12-26 15:00:00,171.96,172.25,171.87,172.23,3274.0,170.9508,171.2391,170.8614,171.2192,3274.0
2024-12-26 15:30:00,172.15,172.47,171.98,172.1,22250.0,171.1397,171.4578,170.9707,171.09,22250.0
2024-12-27 09:30:00,171.36,173.1,170.9,172.57,8559.0,170.3543,172.0841,169.897,171.5572,8559.0
2024-12-27 10:00:00,172.14,172.45,171.47,172.0,10413.0,171.1298,171.4379,170.4637,170.9906,10413.0
2024-12-27 10:30:00,171.37,172.06,171.17,171.59,7280.0,170.3643,171.0502,170.1655,170.583,7280.0
2024-12-27 11:00:00,171.44,171.44,170.65,171.0,2700.0,170.4339,170.4339,169.6485,169.9965,2700.0
2024-12-27 11:30:00,171.05,171.05,170.06,170.06,4562.0,170.0462,170.0462,169.062,169.062,4562.0
2024-12-27 12:00:00,170.21,170.58,170.14,170.29,4684.0,169.2111,169.5789,169.1415,169.2906,4684.0
2024-12-27 12:30:00,170.31,170.61,170.12,170.59,2600.0,169.3105,169.6087,169.1216,169.5889,2600.0
2024-12-27 13:00:00,170.49,170.77,170.43,170.46,4927.0,169.4894,169.7678,169.4298,169.4596,4927.0
2024-12-27 13:30:00,170.45,170.96,170.43,170.93,4923.0,169.4497,169.9567,169.4298,169.9269,4923.0
2024-12-27 14:00:00,170.93,171.34,170.79,171.18,4777.0,169.9269,170.3345,169.7877,170.1754,4777.0
2024-12-27 14:30:00,171.22,171.91,171.04,171.78,7472.0,170.2152,170.9011,170.0362,170.7719,7472.0
2024-12-27 15:00:00,171.78,171.78,171.07,171.11,6966.0,170.7719,170.7719,170.066,170.1058,6966.0
2024-12-27 15:30:00,171.13,172.21,170.73,172.07,32982.0,170.1257,171.1994,169.728,171.0602,32982.0
2024-12-30 09:30:00,170.73,170.93,169.12,169.12,25023.0,169.728,169.9269,168.1275,168.1275,25023.0
2024-12-30 10:00:00,169.31,169.76,169.08,169.22,7007.0,168.3164,168.7637,168.0877,168.2269,7007.0
2024-12-30 10:30:00,169.22,169.51,168.74,169.39,8528.0,168.2269,168.5152,167.7497,168.3959,8528.0
2024-12-30 11:00:00,169.53,170.18,169.53,169.83,7629.0,168.5351,169.1813,168.5351,168.8333,7629.0
2024-12-30 11:30:00,169.83,170.64,169.59,170.1,7047.0,168.8333,169.6386,168.5947,169.1017,7047.0
2024-12-30 12:00:00,170.49,170.72,170.07,170.39,2906.0,169.4894,169.7181,169.0719,169.39,2906.0
2024-12-30 12:30:00,170.22,170.49,170.04,170.34,5202.0,169.221,169.4894,169.0421,169.3403,5202.0
2024-12-30 13:00:00,170.09,170.79,170.0,170.41,12299.0,169.0918,169.7877,169.0023,169.4099,12299.0
2024-12-30 13:30:00,170.41,170.65,170.06,170.63,3918.0,169.4099,169.6485,169.062,169.6286,3918.0
2024-12-30 14:00:00,170.88,170.88,170.0,170.27,4589.0,169.8772,169.8772,169.0023,169.2707,4589.0
2024-12-30 14:30:00,170.27,170.86,170.22,170.53,10735.0,169.2707,169.8573,169.221,169.5292,10735.0
2024-12-30 15:00:00,170.52,170.58,170.0,170.0,25237.0,169.5193,169.5789,169.0023,169.0023,25237.0
2024-12-30 15:30:00,170.08,170.81,169.99,170.29,45575.0,169.0819,169.8076,168.9924,169.2906,45575.0
2024-12-31 09:30:00,171.3,171.61,170.37,171.06,10119.0,170.2947,170.6029,169.3702,170.0561,10119.0
2024-12-31 10:00:00,171.26,172.15,170.66,171.65,3962.0,170.2549,171.1397,169.6585,170.6426,3962.0
2024-12-31 10:30:00,171.1,172.09,170.95,171.36,14839.0,170.0959,171.0801,169.9467,170.3543,14839.0
2024-12-31 11:00:00,171.32,171.49,170.94,171.27,4498.0,170.3146,170.4836,169.9368,170.2649,4498.0
2024-12-31 11:30:00,171.23,171.4,170.92,171.15,2486.0,170.2251,170.3941,169.9169,170.1456,2486.0
2024-12-31 12:00:00,171.22,171.22,170.81,170.84,4255.0,170.2152,170.2152,169.8076,169.8374,4255.0
2024-12-31 12:30:00,170.67,171.15,170.59,171.15,3700.0,169.6684,170.1456,169.5889,170.1456,3700.0
2024-12-31 13:00:00,171.22,171.33,170.28,170.49,4491.0,170.2152,170.3245,169.2807,169.4894,4491.0
2024-12-31 13:30:00,170.44,171.15,170.44,170.95,3238.0,169.4397,170.1456,169.4397,169.9467,3238.0
2024-12-31 14:00:00,170.89,171.15,170.59,170.71,3831.0,169.8871,170.1456,169.5889,169.7082,3831.0
2024-12-31 14:30:00,170.77,170.9,170.37,170.9,8227.0,169.7678,169.897,169.3702,169.897,8227.0
2024-12-31 15:00:00,171.01,171.24,170.63,171.06,5398.0,170.0064,170.235,169.6286,170.0561,5398.0
2024-12-31 15:30:00,171.08,171.19,170.43,170.71,29855.0,170.076,170.1853,169.4298,169.7082,29855.0
2025-01-02 09:30:00,172.15,173.03,171.86,172.22,7371.0,171.1397,172.0145,170.8514,171.2093,7371.0
2025-01-02 10:00:00,171.78,171.78,170.58,170.58,4843.0,170.7719,170.7719,169.5789,169.5789,4843.0
2025-01-02 10:30:00,170.9,170.9,170.3,170.4,8687.0,169.897,169.897,169.3006,169.4,8687.0
2025-01-02 11:00:00,170.2,170.57,170.0,170.57,10224.0,169.2012,169.569,169.0023,169.569,10224.0
2025-01-02 11:30:00,170.55,171.02,170.48,170.67,3129.0,169.5491,170.0163,169.4795,169.6684,3129.0
2025-01-02 12:00:00,170.44,170.66,169.85,170.17,13501.0,169.4397,169.6585,168.8532,169.1713,13501.0
2025-01-02 12:30:00,170.11,170.11,169.35,169.74,3535.0,169.1117,169.1117,168.3561,168.7439,3535.0
2025-01-02 13:00:00,169.65,170.09,169.59,169.91,8348.0,168.6544,169.0918,168.5947,168.9129,8348.0
2025-01-02 13:30:00,169.76,170.33,169.58,170.3,19129.0,168.7637,169.3304,168.5848,169.3006,19129.0
2025-01-02 14:00:00,170.37,170.75,170.06,170.75,22310.0,169.3702,169.7479,169.062,169.7479,22310.0
2025-01-02 14:30:00,170.67,170.8,170.41,170.46,11080.0,169.6684,169.7976,169.4099,169.4596,11080.0
2025-01-02 15:00:00,170.36,171.05,170.26,170.95,6353.0,169.3602,170.0462,169.2608,169.9467,6353.0
2025-01-02 15:30:00,170.96,171.32,170.71,171.23,104522.0,169.9567,170.3146,169.7082,170.2251,104522.0
2025-01-03 09:30:00,173.51,173.58,171.62,171.68,21264.0,172.4917,172.5613,170.6128,170.6725,21264.0
2025-01-03 10:00:00,171.79,173.33,171.5,173.21,14824.0,170.7818,172.3128,170.4935,172.1935,14824.0
2025-01-03 10:30:00,173.14,174.33,173.14,173.96,17766.0,172.1239,173.3069,172.1239,172.9391,17766.0
2025-01-03 11:00:00,173.83,173.88,173.06,173.58,7130.0,172.8098,172.8596,172.0444,172.5613,7130.0
2025-01-03 11:30:00,173.5,174.66,173.5,174.66,11385.0,172.4818,173.635,172.4818,173.635,11385.0
2025-01-03 12:00:00,174.67,175.48,174.66,175.1,24770.0,173.6449,174.4502,173.635,174.0724,24770.0
2025-01-03 12:30:00,175.24,175.71,175.04,175.58,14879.0,174.2116,174.6788,174.0127,174.5496,14879.0
2025-01-03 13:00:00,175.55,176.38,175.37,176.37,18242.0,174.5198,175.3449,174.3408,175.3349,18242.0
2025-01-03 13:30:00,176.43,176.76,176.25,176.36,22231.0,175.3946,175.7227,175.2156,175.325,22231.0
2025-01-03 14:00:00,176.33,176.58,176.25,176.53,6871.0,175.2952,175.5437,175.2156,175.494,6871.0
2025-01-03 14:30:00,176.47,176.66,176.24,176.28,18120.0,175.4344,175.6232,175.2057,175.2455,18120.0
2025-01-03 15:00:00,176.27,176.27,175.87,176.24,13868.0,175.2355,175.2355,174.8379,175.2057,13868.0
2025-01-03 15:30:00,176.18,176.2,175.48,175.85,62318.0,175.1461,175.1659,174.4502,174.818,62318.0
2025-01-06 09:30:00,176.44,179.15,176.44,177.69,15755.0,175.4045,178.0986,175.4045,176.6472,15755.0
2025-01-06 10:00:00,177.86,178.58,177.37,177.37,13042.0,176.8162,177.532,176.3291,176.3291,13042.0
2025-01-06 10:30:00,177.21,177.95,177.01,177.22,14429.0,176.17,176.9057,175.9712,176.18,14429.0
2025-01-06 11:00:00,177.01,178.05,177.01,177.31,7554.0,175.9712,177.0051,175.9712,176.2694,7554.0
2025-01-06 11:30:00,177.32,178.27,177.32,178.27,10166.0,176.2794,177.2238,176.2794,177.2238,10166.0
2025-01-06 12:00:00,178.17,178.82,178.05,178.81,20734.0,177.1244,177.7706,177.0051,177.7606,20734.0
2025-01-06 12:30:00,178.66,178.87,178.19,178.39,11563.0,177.6115,177.8203,177.1443,177.3431,11563.0
2025-01-06 13:00:00,178.42,178.87,177.8,178.67,27630.0,177.3729,177.8203,176.7565,177.6214,27630.0
2025-01-06 13:30:00,178.67,178.67,177.65,177.82,10443.0,177.6214,177.6214,176.6074,176.7764,10443.0
2025-01-06 14:00:00,177.81,177.82,176.97,176.97,16393.0,176.7665,176.7764,175.9314,175.9314,16393.0
2025-01-06 14:30:00,176.9,177.08,176.6,176.6,11257.0,175.8618,176.0408,175.5636,175.5636,11257.0
2025-01-06 15:00:00,176.56,176.84,176.37,176.69,14461.0,175.5238,175.8022,175.3349,175.6531,14461.0
2025-01-06 15:30:00,176.62,176.87,176.2,176.5,93919.0,175.5835,175.832,175.1659,175.4642,93919.0
2025-01-07 09:30:00,176.65,177.09,175.09,176.83,17821.0,175.6133,176.0507,174.0625,175.7922,17821.0
2025-01-07 10:00:00,176.78,177.87,175.57,177.28,15684.0,175.7425,176.8261,174.5396,176.2396,15684.0
2025-01-07 10:30:00,177.29,177.46,176.34,177.0,8206.0,176.2495,176.4185,175.3051,175.9612,8206.0
2025-01-07 11:00:00,177.24,177.56,176.24,176.77,11194.0,176.1998,176.518,175.2057,175.7326,11194.0
2025-01-07 11:30:00,176.62,176.66,175.89,175.91,11579.0,175.5835,175.6232,174.8578,174.8776,11579.0
2025-01-07 12:00:00,175.88,176.09,175.51,175.99,11873.0,174.8478,175.0566,174.48,174.9572,11873.0
2025-01-07 12:30:00,176.0,176.24,175.31,175.65,5825.0,174.9671,175.2057,174.2812,174.6192,5825.0
2025-01-07 13:00:00,175.53,176.24,175.52,176.15,9017.0,174.4999,175.2057,174.4899,175.1162,9017.0
2025-01-07 13:30:00,176.14,176.55,175.88,176.55,7388.0,175.1063,175.5139,174.8478,175.5139,7388.0
2025-01-07 14:00:00,176.54,176.62,175.98,176.17,16210.0,175.5039,175.5835,174.9472,175.1361,16210.0
2025-01-07 14:30:00,175.6,176.31,175.6,175.99,16850.0,174.5695,175.2753,174.5695,174.9572,16850.0
2025-01-07 15:00:00,175.95,176.1,175.67,175.76,21959.0,174.9174,175.0665,174.639,174.7285,21959.0
2025-01-07 15:30:00,175.67,176.67,175.25,176.48,95476.0,174.639,175.6332,174.2215,175.4443,95476.0
2025-01-08 09:30:00,175.63,176.45,174.08,174.22,18351.0,174.5993,175.4145,173.0584,173.1976,18351.0
2025-01-08 10:00:00,174.2,175.86,174.19,175.54,27255.0,173.1777,174.8279,173.1677,174.5098,27255.0
2025-01-08 10:30:00,175.36,176.6,175.17,176.6,4320.0,174.3309,175.5636,174.142,175.5636,4320.0
2025-01-08 11:00:00,176.58,177.78,176.58,176.88,13762.0,175.5437,176.7367,175.5437,175.8419,13762.0
2025-01-08 11:30:00,176.99,177.22,176.75,177.18,14136.0,175.9513,176.18,175.7127,176.1402,14136.0
2025-01-08 12:00:00,177.19,177.19,176.43,176.45,11646.0,176.1501,176.1501,175.3946,175.4145,11646.0
2025-01-08 12:30:00,176.45,177.36,176.28,177.2,7287.0,175.4145,176.3191,175.2455,176.1601,7287.0
2025-01-08 13:00:00,177.12,177.9,176.96,177.88,14813.0,176.0805,176.856,175.9215,176.8361,14813.0
2025-01-08 13:30:00,177.73,178.13,177.38,177.4,10900.0,176.687,177.0846,176.339,176.3589,10900.0
2025-01-08 14:00:00,177.49,177.97,177.13,177.85,12413.0,176.4484,176.9256,176.0905,176.8063,12413.0
2025-01-08 14:30:00,177.88,177.94,177.42,177.53,15720.0,176.8361,176.8957,176.3788,176.4881,15720.0
2025-01-08 15:00:00,177.58,177.88,177.25,177.86,15358.0,176.5378,176.8361,176.2098,176.8162,15358.0
2025-01-08 15:30:00,177.81,178.18,177.53,177.9,91430.0,176.7665,177.1343,176.4881,176.856,91430.0
2025-01-10 09:30:00,174.94,176.05,174.18,175.93,53239.0,173.9133,175.0168,173.1578,174.8975,53239.0
2025-01-10 10:00:00,175.58,175.89,174.26,175.22,8670.0,174.5496,174.8578,173.2373,174.1917,8670.0
2025-01-10 10:30:00,174.91,175.47,174.36,174.92,17315.0,173.8835,174.4402,173.3367,173.8935,17315.0
2025-01-10 11:00:00,174.71,174.72,173.68,173.69,8457.0,173.6847,173.6946,172.6607,172.6707,8457.0
2025-01-10 11:30:00,173.75,174.39,173.52,174.07,18396.0,172.7303,173.3666,172.5017,173.0484,18396.0
2025-01-10 12:00:00,174.04,174.31,173.49,174.26,9550.0,173.0186,173.287,172.4718,173.2373,9550.0
2025-01-10 12:30:00,174.21,174.98,174.14,174.89,7600.0,173.1876,173.9531,173.118,173.8636,7600.0
2025-01-10 13:00:00,174.81,175.41,174.81,175.39,7580.0,173.7841,174.3806,173.7841,174.3607,7580.0
2025-01-10 13:30:00,175.29,175.4,174.94,175.28,4779.0,174.2613,174.3706,173.9133,174.2513,4779.0
2025-01-10 14:00:00,175.28,175.44,175.0,175.43,10114.0,174.2513,174.4104,173.973,174.4005,10114.0
2025-01-10 14:30:00,175.3,175.31,174.97,175.15,10258.0,174.2712,174.2812,173.9432,174.1221,10258.0
2025-01-10 15:00:00,175.12,175.12,174.27,174.61,21872.0,174.0923,174.0923,173.2473,173.5853,21872.0
2025-01-10 15:30:00,174.62,174.75,173.8,174.24,86935.0,173.5952,173.7244,172.78,173.2174,86935.0
2025-01-13 09:30:00,173.47,175.26,173.31,175.13,18699.0,172.452,174.2315,172.2929,174.1022,18699.0
2025-01-13 10:00:00,175.12,176.15,174.68,175.66,17523.0,174.0923,175.1162,173.6549,174.6291,17523.0
2025-01-13 10:30:00,175.67,177.53,175.67,177.21,14655.0,174.639,176.4881,174.639,176.17,14655.0
2025-01-13 11:00:00,177.31,178.1,177.11,177.64,62415.0,176.2694,177.0548,176.0706,176.5975,62415.0
2025-01-13 11:30:00,177.64,177.64,176.72,176.72,14706.0,176.5975,176.5975,175.6829,175.6829,14706.0
2025-01-13 12:00:00,176.81,177.74,176.81,177.59,10073.0,175.7724,176.6969,175.7724,176.5478,10073.0
2025-01-13 12:30:00,177.41,177.66,177.04,177.52,7736.0,176.3688,176.6174,176.001,176.4782,7736.0
2025-01-13 13:00:00,177.54,178.35,177.34,178.35,12379.0,176.4981,177.3033,176.2992,177.3033,12379.0
2025-01-13 13:30:00,178.42,179.31,178.34,178.79,30393.0,177.3729,178.2577,177.2934,177.7407,30393.0
2025-01-13 14:00:00,178.93,179.75,178.84,179.69,19603.0,177.8799,178.6951,177.7904,178.6355,19603.0
2025-01-13 14:30:00,179.69,180.18,179.46,180.09,39757.0,178.6355,179.1226,178.4068,179.0331,39757.0
2025-01-13 15:00:00,180.05,180.05,179.34,179.55,27634.0,178.9933,178.9933,178.2875,178.4963,27634.0
2025-01-13 15:30:00,179.58,179.88,179.07,179.23,107700.0,178.5261,178.8243,178.0191,178.1782,107700.0
2025-01-14 09:30:00,180.57,183.34,180.42,182.92,114830.0,179.5103,182.264,179.3612,181.8465,114830.0
2025-01-14 10:00:00,182.82,183.11,181.63,182.15,40172.0,181.7471,182.0354,180.5641,181.081,40172.0
2025-01-14 10:30:00,182.23,182.66,181.59,181.93,21346.0,181.1606,181.588,180.5243,180.8623,21346.0
2025-01-14 11:00:00,181.93,181.93,180.1,180.3,42768.0,180.8623,180.8623,179.0431,179.2419,42768.0
2025-01-14 11:30:00,180.24,180.48,179.61,179.91,19507.0,179.1822,179.4208,178.5559,178.8542,19507.0
2025-01-14 12:00:00,179.88,180.81,179.67,180.78,29021.0,178.8243,179.7489,178.6156,179.7191,29021.0
2025-01-14 12:30:00,180.74,181.48,180.63,181.46,16470.0,179.6793,180.415,179.5699,180.3951,16470.0
2025-01-14 13:00:00,181.53,181.95,181.38,181.85,27743.0,180.4647,180.8822,180.3155,180.7828,27743.0
2025-01-14 13:30:00,181.86,181.91,181.47,181.63,8236.0,180.7927,180.8424,180.405,180.5641,8236.0
2025-01-14 14:00:00,181.64,181.68,181.12,181.21,14335.0,180.574,180.6138,180.0571,180.1465,14335.0
2025-01-14 14:30:00,181.03,181.38,180.5,180.75,18018.0,179.9676,180.3155,179.4407,179.6892,18018.0
2025-01-14 15:00:00,180.8,181.42,180.56,181.32,15549.0,179.7389,180.3553,179.5004,180.2559,15549.0
2025-01-14 15:30:00,181.36,182.09,181.16,181.62,85827.0,180.2957,181.0214,180.0968,180.5541,85827.0
2025-01-15 09:30:00,183.96,187.49,183.96,186.13,148368.0,182.8804,186.3897,182.8804,185.0377,148368.0
2025-01-15 10:00:00,185.81,186.69,185.54,186.52,30650.0,184.7195,185.5944,184.4511,185.4254,30650.0
2025-01-15 10:30:00,186.5,186.71,185.75,186.21,30070.0,185.4055,185.6143,184.6599,185.1172,30070.0
2025-01-15 11:00:00,186.21,186.43,185.62,185.77,48050.0,185.1172,185.3359,184.5307,184.6798,48050.0
2025-01-15 11:30:00,185.62,185.62,184.83,185.32,19987.0,184.5307,184.5307,183.7453,184.2324,19987.0
2025-01-15 12:00:00,185.33,185.41,184.95,185.21,20503.0,184.2424,184.3219,183.8646,184.1231,20503.0
2025-01-15 12:30:00,185.21,185.31,184.48,184.49,13803.0,184.1231,184.2225,183.3973,183.4073,13803.0
2025-01-15 13:00:00,184.47,184.86,184.45,184.83,9627.0,183.3874,183.7751,183.3675,183.7453,9627.0
2025-01-15 13:30:00,184.87,185.41,184.78,185.31,38868.0,183.7851,184.3219,183.6956,184.2225,38868.0
2025-01-15 14:00:00,185.31,186.06,185.22,186.06,26197.0,184.2225,184.9681,184.133,184.9681,26197.0
2025-01-15 14:30:00,186.0,186.08,185.84,185.86,17559.0,184.9084,184.988,184.7494,184.7692,17559.0
2025-01-15 15:00:00,185.84,186.12,185.67,185.84,36193.0,184.7494,185.0277,184.5804,184.7494,36193.0
2025-01-15 15:30:00,185.83,186.73,185.53,186.52,116412.0,184.7394,185.6341,184.4412,185.4254,116412.0
2025-01-16 09:30:00,185.57,186.35,184.79,184.79,35101.0,184.4809,185.2564,183.7055,183.7055,35101.0
2025-01-16 10:00:00,184.9,185.62,184.33,185.08,57451.0,183.8149,184.5307,183.2482,183.9938,57451.0
2025-01-16 10:30:00,185.17,186.01,185.16,185.83,25057.0,184.0833,184.9184,184.0734,184.7394,25057.0
2025-01-16 11:00:00,185.83,186.57,185.74,186.57,29554.0,184.7394,185.4751,184.65,185.4751,29554.0
2025-01-16 11:30:00,186.52,186.87,186.4,186.59,17475.0,185.4254,185.7733,185.3061,185.495,17475.0
2025-01-16 12:00:00,186.64,186.79,186.39,186.62,12405.0,185.5447,185.6938,185.2961,185.5248,12405.0
2025-01-16 12:30:00,186.69,186.71,186.19,186.2,7518.0,185.5944,185.6143,185.0973,185.1073,7518.0
2025-01-16 13:00:00,186.11,186.45,185.81,186.08,19492.0,185.0178,185.3558,184.7195,184.988,19492.0
2025-01-16 13:30:00,185.96,186.06,185.62,185.82,24297.0,184.8687,184.9681,184.5307,184.7295,24297.0
2025-01-16 14:00:00,185.87,186.65,185.85,186.27,44181.0,184.7792,185.5546,184.7593,185.1768,44181.0
2025-01-16 14:30:00,186.27,187.12,186.21,186.92,53043.0,185.1768,186.0219,185.1172,185.823,53043.0
2025-01-16 15:00:00,186.92,187.51,186.57,186.66,98379.0,185.823,186.4096,185.4751,185.5646,98379.0
2025-01-16 15:30:00,186.58,187.37,185.75,186.42,268268.0,185.485,186.2704,184.6599,185.326,268268.0
2025-01-17 09:30:00,174.56,178.4,172.5,173.88,611586.0,173.5356,177.353,171.4877,172.8596,611586.0
2025-01-17 10:00:00,173.94,173.99,171.41,173.83,271830.0,172.9192,172.9689,170.4041,172.8098,271830.0
2025-01-17 10:30:00,174.0,174.38,172.62,173.08,92321.0,172.9789,173.3566,171.6069,172.0642,92321.0
2025-01-17 11:00:00,173.07,174.73,172.96,173.17,157803.0,172.0543,173.7046,171.945,172.1537,157803.0
2025-01-17 11:30:00,173.16,173.56,172.76,173.13,95322.0,172.1438,172.5414,171.7461,172.114,95322.0
2025-01-17 12:00:00,173.12,174.24,173.1,174.19,48322.0,172.104,173.2174,172.0841,173.1677,48322.0
2025-01-17 12:30:00,174.13,174.81,174.05,174.69,50592.0,173.1081,173.7841,173.0286,173.6648,50592.0
2025-01-17 13:00:00,174.73,174.83,174.19,174.38,52700.0,173.7046,173.804,173.1677,173.3566,52700.0
2025-01-17 13:30:00,174.4,174.93,174.17,174.53,60086.0,173.3765,173.9034,173.1479,173.5057,60086.0
2025-01-17 14:00:00,174.53,175.66,174.52,174.65,102966.0,173.5057,174.6291,173.4958,173.625,102966.0
2025-01-17 14:30:00,174.65,174.65,173.68,173.72,52952.0,173.625,173.625,172.6607,172.7005,52952.0
2025-01-17 15:00:00,173.72,174.37,173.35,173.82,116433.0,172.7005,173.3467,172.3327,172.7999,116433.0
2025-01-17 15:30:00,173.82,174.82,172.36,172.44,331639.0,172.7999,173.794,171.3485,171.428,331639.0
2025-01-21 09:30:00,172.45,175.97,172.32,174.98,122134.0,171.4379,174.9373,171.3087,173.9531,122134.0
2025-01-21 10:00:00,174.98,175.66,174.27,174.6,72956.0,173.9531,174.6291,173.2473,173.5753,72956.0
2025-01-21 10:30:00,174.58,174.96,173.47,173.59,52880.0,173.5554,173.9332,172.452,172.5713,52880.0
2025-01-21 11:00:00,173.59,174.12,172.57,173.81,47411.0,172.5713,173.0981,171.5572,172.79,47411.0
2025-01-21 11:30:00,173.84,174.28,173.4,173.97,36173.0,172.8198,173.2572,172.3824,172.949,36173.0
2025-01-21 12:00:00,173.97,174.31,173.27,173.66,40487.0,172.949,173.287,172.2531,172.6408,40487.0
2025-01-21 12:30:00,173.69,174.07,173.51,173.72,20441.0,172.6707,173.0484,172.4917,172.7005,20441.0
2025-01-21 13:00:00,173.65,174.59,173.24,174.45,51476.0,172.6309,173.5654,172.2233,173.4262,51476.0
2025-01-21 13:30:00,174.53,175.28,174.17,175.04,61327.0,173.5057,174.2513,173.1479,174.0127,61327.0
2025-01-21 14:00:00,175.04,175.2,173.74,174.06,49943.0,174.0127,174.1718,172.7204,173.0385,49943.0
2025-01-21 14:30:00,173.85,174.12,173.36,174.12,30317.0,172.8297,173.0981,172.3426,173.0981,30317.0
2025-01-21 15:00:00,174.0,174.38,173.97,174.16,29793.0,172.9789,173.3566,172.949,173.1379,29793.0
2025-01-21 15:30:00,174.12,174.78,173.66,174.47,141251.0,173.0981,173.7543,172.6408,173.4461,141251.0
2025-01-22 09:30:00,173.47,175.0,173.01,174.61,20197.0,172.452,173.973,171.9947,173.5853,20197.0
2025-01-22 10:00:00,174.9,175.22,174.36,174.89,13511.0,173.8736,174.1917,173.3367,173.8636,13511.0
2025-01-22 10:30:00,174.52,174.96,174.16,174.78,21035.0,173.4958,173.9332,173.1379,173.7543,21035.0
2025-01-22 11:00:00,174.72,174.86,174.26,174.57,21039.0,173.6946,173.8338,173.2373,173.5455,21039.0
2025-01-22 11:30:00,174.68,174.88,174.4,174.8,9459.0,173.6549,173.8537,173.3765,173.7742,9459.0
2025-01-22 12:00:00,174.8,175.01,174.44,174.49,8535.0,173.7742,173.9829,173.4163,173.466,8535.0
2025-01-22 12:30:00,174.43,174.55,173.84,174.08,8808.0,173.4063,173.5256,172.8198,173.0584,8808.0
2025-01-22 13:00:00,174.05,174.05,173.57,173.91,11103.0,173.0286,173.0286,172.5514,172.8894,11103.0
2025-01-22 13:30:00,173.94,174.29,173.87,173.91,19173.0,172.9192,173.2671,172.8496,172.8894,19173.0
2025-01-22 14:00:00,173.87,174.06,173.55,173.84,13114.0,172.8496,173.0385,172.5315,172.8198,13114.0
2025-01-22 14:30:00,173.94,174.7,173.93,174.67,13485.0,172.9192,173.6747,172.9093,173.6449,13485.0
2025-01-22 15:00:00,174.66,176.2,174.66,175.19,84418.0,173.635,175.1659,173.635,174.1619,84418.0
2025-01-22 15:30:00,175.19,175.49,174.6,174.95,91793.0,174.1619,174.4601,173.5753,173.9233,91793.0
2025-01-23 09:30:00,175.88,177.0,172.87,173.39,108369.0,174.8478,175.9612,171.8555,172.3724,108369.0
2025-01-23 10:00:00,173.39,173.39,171.89,172.55,75175.0,172.3724,172.3724,170.8812,171.5374,75175.0
2025-01-23 10:30:00,172.51,172.55,171.5,171.56,33834.0,171.4976,171.5374,170.4935,170.5532,33834.0
2025-01-23 11:00:00,171.54,172.36,171.0,172.11,92910.0,170.5333,171.3485,169.9965,171.0999,92910.0
2025-01-23 11:30:00,172.06,172.06,171.02,171.41,55738.0,171.0502,171.0502,170.0163,170.4041,55738.0
2025-01-23 12:00:00,171.48,171.63,170.91,171.04,39000.0,170.4736,170.6228,169.907,170.0362,39000.0
2025-01-23 12:30:00,171.05,171.63,170.82,171.42,76208.0,170.0462,170.6228,169.8175,170.414,76208.0
2025-01-23 13:00:00,171.42,171.42,170.93,171.14,32870.0,170.414,170.414,169.9269,170.1356,32870.0
2025-01-23 13:30:00,171.09,171.23,170.5,170.5,40051.0,170.0859,170.2251,169.4994,169.4994,40051.0
2025-01-23 14:00:00,170.5,170.6,169.89,170.2,48376.0,169.4994,169.5988,168.893,169.2012,48376.0
2025-01-23 14:30:00,170.21,170.91,170.11,170.11,46566.0,169.2111,169.907,169.1117,169.1117,46566.0
2025-01-23 15:00:00,170.11,170.12,169.79,169.86,60813.0,169.1117,169.1216,168.7936,168.8631,60813.0
2025-01-23 15:30:00,169.96,170.31,169.43,170.21,199939.0,168.9626,169.3105,168.4357,169.2111,199939.0
2025-01-24 09:30:00,169.74,170.25,169.04,169.66,37964.0,168.7439,169.2509,168.048,168.6643,37964.0
2025-01-24 10:00:00,169.78,170.5,169.45,169.66,28679.0,168.7836,169.4994,168.4556,168.6643,28679.0
2025-01-24 10:30:00,169.6,169.8,169.12,169.34,22989.0,168.6047,168.8035,168.1275,168.3462,22989.0
2025-01-24 11:00:00,169.34,169.44,169.09,169.22,18634.0,168.3462,168.4456,168.0977,168.2269,18634.0
2025-01-24 11:30:00,169.31,170.71,169.3,170.62,25414.0,168.3164,169.7082,168.3064,169.6187,25414.0
2025-01-24 12:00:00,170.57,170.74,170.24,170.67,34076.0,169.569,169.738,169.2409,169.6684,34076.0
2025-01-24 12:30:00,170.74,170.95,169.94,169.99,38751.0,169.738,169.9467,168.9427,168.9924,38751.0
2025-01-24 13:00:00,170.0,170.35,169.8,170.13,37164.0,169.0023,169.3503,168.8035,169.1316,37164.0
2025-01-24 13:30:00,170.21,171.06,170.21,170.81,13572.0,169.2111,170.0561,169.2111,169.8076,13572.0
2025-01-24 14:00:00,170.8,170.9,170.03,170.26,23167.0,169.7976,169.897,169.0321,169.2608,23167.0
2025-01-24 14:30:00,170.22,170.61,170.22,170.44,20195.0,169.221,169.6087,169.221,169.4397,20195.0
2025-01-24 15:00:00,170.33,170.33,169.77,170.02,55364.0,169.3304,169.3304,168.7737,169.0222,55364.0
2025-01-24 15:30:00,169.97,170.14,169.34,169.98,151984.0,168.9725,169.1415,168.3462,168.9824,151984.0
2025-01-27 09:30:00,170.65,172.99,170.34,172.05,60493.0,169.6485,171.9748,169.3403,171.0403,60493.0
2025-01-27 10:00:00,172.23,173.58,171.84,172.87,39888.0,171.2192,172.5613,170.8315,171.8555,39888.0
2025-01-27 10:30:00,172.73,173.37,172.56,172.77,17188.0,171.7163,172.3525,171.5473,171.7561,17188.0
2025-01-27 11:00:00,172.85,174.28,172.85,173.98,21422.0,171.8356,173.2572,171.8356,172.959,21422.0
2025-01-27 11:30:00,173.63,174.13,173.49,173.87,20674.0,172.611,173.1081,172.4718,172.8496,20674.0
2025-01-27 12:00:00,173.77,174.05,173.51,173.79,11004.0,172.7502,173.0286,172.4917,172.7701,11004.0
2025-01-27 12:30:00,173.79,173.93,173.22,173.3,12155.0,172.7701,172.9093,172.2034,172.283,12155.0
2025-01-27 13:00:00,173.26,173.42,172.6,172.6,30167.0,172.2432,172.4023,171.5871,171.5871,30167.0
2025-01-27 13:30:00,172.59,172.94,172.26,172.37,21831.0,171.5771,171.9251,171.2491,171.3584,21831.0
2025-01-27 14:00:00,172.41,172.43,171.68,172.18,12669.0,171.3982,171.4181,170.6725,171.1695,12669.0
2025-01-27 14:30:00,172.06,172.68,172.04,172.52,13391.0,171.0502,171.6666,171.0304,171.5075,13391.0
2025-01-27 15:00:00,172.52,173.92,172.35,173.88,35300.0,171.5075,172.8993,171.3385,172.8596,35300.0
2025-01-27 15:30:00,173.84,174.21,173.29,174.13,163947.0,172.8198,173.1876,172.273,173.1081,163947.0
2025-01-28 09:30:00,173.56,176.36,173.37,174.97,35986.0,172.5414,175.325,172.3525,173.9432,35986.0
2025-01-28 10:00:00,174.96,175.31,173.2,173.35,34145.0,173.9332,174.2812,172.1835,172.3327,34145.0
2025-01-28 10:30:00,173.23,174.46,172.96,174.13,23391.0,172.2134,173.4362,171.945,173.1081,23391.0
2025-01-28 11:00:00,174.01,174.64,173.29,173.29,16863.0,172.9888,173.6151,172.273,172.273,16863.0
2025-01-28 11:30:00,173.3,174.01,172.96,173.92,8474.0,172.283,172.9888,171.945,172.8993,8474.0
2025-01-28 12:00:00,173.74,174.06,173.16,173.74,12580.0,172.7204,173.0385,172.1438,172.7204,12580.0
2025-01-28 12:30:00,173.73,173.83,173.3,173.36,12409.0,172.7104,172.8098,172.283,172.3426,12409.0
2025-01-28 13:00:00,173.34,174.42,173.34,174.07,21822.0,172.3227,173.3964,172.3227,173.0484,21822.0
2025-01-28 13:30:00,174.08,174.2,172.85,172.85,18764.0,173.0584,173.1777,171.8356,171.8356,18764.0
2025-01-28 14:00:00,172.96,173.32,172.49,173.07,16097.0,171.945,172.3028,171.4777,172.0543,16097.0
2025-01-28 14:30:00,173.09,173.58,173.08,173.46,22361.0,172.0742,172.5613,172.0642,172.442,22361.0
2025-01-28 15:00:00,173.46,173.58,172.63,172.63,21445.0,172.442,172.5613,171.6169,171.6169,21445.0
2025-01-28 15:30:00,172.64,173.04,172.34,172.69,91171.0,171.6268,172.0245,171.3286,171.6765,91171.0
2025-01-29 09:30:00,172.23,174.08,172.01,173.55,31618.0,171.2192,173.0584,171.0005,172.5315,31618.0
2025-01-29 10:00:00,173.69,174.28,173.54,173.68,18167.0,172.6707,173.2572,172.5215,172.6607,18167.0
2025-01-29 10:30:00,173.8,173.93,173.17,173.31,17653.0,172.78,172.9093,172.1537,172.2929,17653.0
2025-01-29 11:00:00,173.34,173.51,172.79,172.8,9088.0,172.3227,172.4917,171.776,171.7859,9088.0
2025-01-29 11:30:00,172.85,173.83,172.85,173.59,11736.0,171.8356,172.8098,171.8356,172.5713,11736.0
2025-01-29 12:00:00,173.47,173.8,173.19,173.5,8141.0,172.452,172.78,172.1736,172.4818,8141.0
2025-01-29 12:30:00,173.5,173.67,173.03,173.15,6407.0,172.4818,172.6508,172.0145,172.1338,6407.0
2025-01-29 13:00:00,173.14,173.57,173.02,173.18,11138.0,172.1239,172.5514,172.0046,172.1637,11138.0
2025-01-29 13:30:00,173.26,173.75,173.12,173.72,6780.0,172.2432,172.7303,172.104,172.7005,6780.0
2025-01-29 14:00:00,173.59,173.7,171.82,172.09,11392.0,172.5713,172.6806,170.8116,171.0801,11392.0
2025-01-29 14:30:00,171.91,172.78,171.74,171.78,13712.0,170.9011,171.766,170.7321,170.7719,13712.0
2025-01-29 15:00:00,171.78,172.11,171.09,171.76,17697.0,170.7719,171.0999,170.0859,170.752,17697.0
2025-01-29 15:30:00,171.75,172.28,171.43,171.89,76873.0,170.7421,171.2689,170.4239,170.8812,76873.0
2025-01-30 09:30:00,171.53,173.37,170.97,172.44,16640.0,170.5233,172.3525,169.9666,171.428,16640.0
2025-01-30 10:00:00,172.66,173.2,172.43,172.46,17232.0,171.6467,172.1835,171.4181,171.4479,17232.0
2025-01-30 10:30:00,172.74,173.93,172.74,173.3,13200.0,171.7262,172.9093,171.7262,172.283,13200.0
2025-01-30 11:00:00,173.0,173.67,172.71,173.67,13680.0,171.9847,172.6508,171.6964,172.6508,13680.0
2025-01-30 11:30:00,173.86,174.09,173.42,173.7,11641.0,172.8397,173.0683,172.4023,172.6806,11641.0
2025-01-30 12:00:00,173.81,173.89,173.15,173.18,40772.0,172.79,172.8695,172.1338,172.1637,40772.0
2025-01-30 12:30:00,173.28,173.92,173.28,173.7,14568.0,172.2631,172.8993,172.2631,172.6806,14568.0
2025-01-30 13:00:00,173.82,173.96,173.48,173.7,19776.0,172.7999,172.9391,172.4619,172.6806,19776.0
2025-01-30 13:30:00,173.68,174.03,173.65,173.87,13203.0,172.6607,173.0087,172.6309,172.8496,13203.0
2025-01-30 14:00:00,173.81,173.81,172.98,173.51,11425.0,172.79,172.79,171.9648,172.4917,11425.0
2025-01-30 14:30:00,173.43,173.44,172.66,172.91,20083.0,172.4122,172.4221,171.6467,171.8952,20083.0
2025-01-30 15:00:00,173.04,174.02,173.0,173.79,24760.0,172.0245,172.9987,171.9847,172.7701,24760.0
2025-01-30 15:30:00,173.79,173.94,171.83,173.36,97013.0,172.7701,172.9192,170.8216,172.3426,97013.0
2025-01-31 09:30:00,172.9,174.19,172.75,174.13,24964.0,171.8853,173.1677,171.7362,173.1081,24964.0
2025-01-31 10:00:00,174.14,174.42,173.73,173.92,10385.0,173.118,173.3964,172.7104,172.8993,10385.0
2025-01-31 10:30:00,173.97,174.23,173.4,173.61,10135.0,172.949,173.2075,172.3824,172.5911,10135.0
2025-01-31 11:00:00,173.66,174.13,173.27,174.04,7450.0,172.6408,173.1081,172.2531,173.0186,7450.0
2025-01-31 11:30:00,174.13,175.06,174.13,174.44,16852.0,173.1081,174.0326,173.1081,173.4163,16852.0
2025-01-31 12:00:00,174.37,174.8,174.11,174.77,16135.0,173.3467,173.7742,173.0882,173.7443,16135.0
2025-01-31 12:30:00,174.81,174.82,174.38,174.47,9814.0,173.7841,173.794,173.3566,173.4461,9814.0
2025-01-31 13:00:00,174.31,174.6,173.16,173.29,7989.0,173.287,173.5753,172.1438,172.273,7989.0
2025-01-31 13:30:00,173.2,173.24,172.74,172.81,8759.0,172.1835,172.2233,171.7262,171.7958,8759.0
2025-01-31 14:00:00,172.74,172.86,172.0,172.32,10003.0,171.7262,171.8455,170.9906,171.3087,10003.0
2025-01-31 14:30:00,172.5,172.78,171.57,171.57,16539.0,171.4877,171.766,170.5631,170.5631,16539.0
2025-01-31 15:00:00,171.57,171.63,170.85,171.53,25983.0,170.5631,170.6228,169.8473,170.5233,25983.0
2025-01-31 15:30:00,171.57,172.18,171.13,171.13,154742.0,170.5631,171.1695,170.1257,170.1257,154742.0
2025-02-03 09:30:00,168.75,169.79,166.05,167.5,59837.0,167.7597,168.7936,165.0755,166.517,59837.0
2025-02-03 10:00:00,167.35,168.91,166.98,168.9,57008.0,166.3679,167.9187,166.0,167.9088,57008.0
2025-02-03 10:30:00,168.97,170.9,168.97,170.52,65833.0,167.9784,169.897,167.9784,169.5193,65833.0
2025-02-03 11:00:00,170.32,170.54,169.57,169.63,21116.0,169.3204,169.5392,168.5748,168.6345,21116.0
2025-02-03 11:30:00,169.61,169.92,168.12,168.38,43853.0,168.6146,168.9228,167.1334,167.3918,43853.0
2025-02-03 12:00:00,168.4,168.68,167.81,168.09,21655.0,167.4117,167.6901,166.8252,167.1035,21655.0
2025-02-03 12:30:00,168.02,168.53,167.71,168.46,17113.0,167.0339,167.541,166.7258,167.4714,17113.0
2025-02-03 13:00:00,168.37,168.38,167.77,168.14,26824.0,167.3819,167.3918,166.7854,167.1532,26824.0
2025-02-03 13:30:00,168.14,168.33,167.7,167.89,16657.0,167.1532,167.3421,166.7158,166.9047,16657.0
2025-02-03 14:00:00,168.01,168.01,167.18,167.29,21186.0,167.024,167.024,166.1989,166.3082,21186.0
2025-02-03 14:30:00,167.38,167.54,166.85,167.33,33202.0,166.3977,166.5568,165.8708,166.348,33202.0
2025-02-03 15:00:00,167.39,167.86,167.31,167.31,43069.0,166.4076,166.8749,166.3281,166.3281,43069.0
2025-02-03 15:30:00,167.39,167.78,167.02,167.28,80520.0,166.4076,166.7954,166.0398,166.2983,80520.0
2025-02-04 09:30:00,167.03,169.57,167.03,169.08,33540.0,166.0498,168.5748,166.0498,168.0877,33540.0
2025-02-04 10:00:00,169.22,169.67,168.73,168.9,19590.0,168.2269,168.6743,167.7398,167.9088,19590.0
2025-02-04 10:30:00,168.78,169.35,168.48,169.11,14295.0,167.7895,168.3561,167.4912,168.1175,14295.0
2025-02-04 11:00:00,169.11,169.81,169.1,169.79,18239.0,168.1175,168.8134,168.1076,168.7936,18239.0
2025-02-04 11:30:00,169.92,170.28,169.23,170.06,22469.0,168.9228,169.2807,168.2368,169.062,22469.0
2025-02-04 12:00:00,170.07,170.36,169.34,169.37,11973.0,169.0719,169.3602,168.3462,168.376,11973.0
2025-02-04 12:30:00,169.38,170.13,169.29,170.13,5152.0,168.386,169.1316,168.2965,169.1316,5152.0
2025-02-04 13:00:00,170.01,170.15,169.57,169.6,11218.0,169.0123,169.1514,168.5748,168.6047,11218.0
2025-02-04 13:30:00,169.6,170.1,169.4,169.85,27518.0,168.6047,169.1017,168.4058,168.8532,27518.0
2025-02-04 14:00:00,169.83,170.36,169.79,170.22,7865.0,168.8333,169.3602,168.7936,169.221,7865.0
2025-02-04 14:30:00,170.3,170.3,169.82,169.84,13164.0,169.3006,169.3006,168.8234,168.8433,13164.0
2025-02-04 15:00:00,169.82,169.88,168.97,169.2,50547.0,168.8234,168.883,167.9784,168.207,50547.0
2025-02-04 15:30:00,169.19,169.69,168.8,169.03,71713.0,168.1971,168.6941,167.8094,168.038,71713.0
2025-02-05 09:30:00,169.62,170.03,168.5,169.62,36273.0,168.6246,169.0321,167.5111,168.6246,36273.0
2025-02-05 10:00:00,170.07,170.8,169.26,170.36,107446.0,169.0719,169.7976,168.2667,169.3602,107446.0
2025-02-05 10:30:00,170.36,170.79,169.77,169.78,23281.0,169.3602,169.7877,168.7737,168.7836,23281.0
2025-02-05 11:00:00,169.89,169.91,168.69,169.07,26311.0,168.893,168.9129,167.7,168.0778,26311.0
2025-02-05 11:30:00,169.07,169.76,169.07,169.76,19010.0,168.0778,168.7637,168.0778,168.7637,19010.0
2025-02-05 12:00:00,169.7,169.77,169.37,169.52,22222.0,168.7041,168.7737,168.376,168.5251,22222.0
2025-02-05 12:30:00,169.52,169.52,168.91,168.91,10698.0,168.5251,168.5251,167.9187,167.9187,10698.0
2025-02-05 13:00:00,169.02,169.14,168.82,168.93,14249.0,168.0281,168.1474,167.8293,167.9386,14249.0
2025-02-05 13:30:00,168.86,169.55,168.86,169.3,26379.0,167.869,168.555,167.869,168.3064,26379.0
2025-02-05 14:00:00,169.35,169.55,169.14,169.23,57119.0,168.3561,168.555,168.1474,168.2368,57119.0
2025-02-05 14:30:00,169.27,169.46,169.08,169.08,53090.0,168.2766,168.4655,168.0877,168.0877,53090.0
2025-02-05 15:00:00,169.15,169.98,168.98,169.68,58456.0,168.1573,168.9824,167.9883,168.6842,58456.0
2025-02-05 15:30:00,169.68,170.58,169.68,170.51,104244.0,168.6842,169.5789,168.6842,169.5093,104244.0
2025-02-06 09:30:00,172.16,173.97,171.67,172.81,35011.0,171.1496,172.949,170.6625,171.7958,35011.0
2025-02-06 10:00:00,172.78,173.1,171.53,171.94,23296.0,171.766,172.0841,170.5233,170.9309,23296.0
2025-02-06 10:30:00,171.8,171.8,170.89,171.21,20288.0,170.7918,170.7918,169.8871,170.2052,20288.0
2025-02-06 11:00:00,171.07,171.49,171.01,171.17,11101.0,170.066,170.4836,170.0064,170.1655,11101.0
2025-02-06 11:30:00,171.15,171.18,170.14,170.14,13914.0,170.1456,170.1754,169.1415,169.1415,13914.0
2025-02-06 12:00:00,170.03,170.75,170.03,170.69,3000.0,169.0321,169.7479,169.0321,169.6883,3000.0
2025-02-06 12:30:00,170.61,170.83,170.54,170.6,4628.0,169.6087,169.8275,169.5392,169.5988,4628.0
2025-02-06 13:00:00,170.45,170.56,170.03,170.03,4958.0,169.4497,169.559,169.0321,169.0321,4958.0
2025-02-06 13:30:00,170.04,170.21,169.82,170.04,8683.0,169.0421,169.2111,168.8234,169.0421,8683.0
2025-02-06 14:00:00,170.04,170.3,169.21,169.35,9977.0,169.0421,169.3006,168.217,168.3561,9977.0
2025-02-06 14:30:00,169.24,169.56,169.14,169.36,6172.0,168.2468,168.5649,168.1474,168.3661,6172.0
2025-02-06 15:00:00,169.36,169.61,168.99,169.13,10831.0,168.3661,168.6146,167.9983,168.1374,10831.0
2025-02-06 15:30:00,169.22,169.54,168.85,169.01,63554.0,168.2269,168.545,167.8591,168.0181,63554.0
2025-02-07 09:30:00,168.68,169.01,167.21,168.52,21503.0,168.1342,168.4631,166.6689,167.9747,21503.0
2025-02-07 10:00:00,168.09,168.82,167.66,168.7,19427.0,167.5461,168.2737,167.1175,168.1541,19427.0
2025-02-07 10:30:00,168.53,168.8,166.95,167.09,35777.0,167.9846,168.2538,166.4097,166.5493,35777.0
2025-02-07 11:00:00,166.97,167.99,166.8,167.32,19292.0,166.4297,167.4464,166.2602,166.7786,19292.0
2025-02-07 11:30:00,167.47,167.82,166.7,166.85,17765.0,166.9281,167.2769,166.1606,166.3101,17765.0
2025-02-07 12:00:00,166.75,167.24,166.63,166.88,23950.0,166.2104,166.6988,166.0908,166.34,23950.0
2025-02-07 12:30:00,166.75,166.91,166.74,166.88,2348.0,166.2104,166.3699,166.2004,166.34,2348.0
2025-02-07 13:00:00,166.74,167.18,166.51,166.66,18246.0,166.2004,166.639,165.9712,166.1207,18246.0
2025-02-07 13:30:00,166.49,166.86,165.98,166.06,18580.0,165.9512,166.32,165.4429,165.5226,18580.0
2025-02-07 14:00:00,165.95,166.15,165.83,166.05,15690.0,165.413,165.6123,165.2934,165.5127,15690.0
2025-02-07 14:30:00,166.04,166.51,165.86,166.5,15717.0,165.5027,165.9712,165.3233,165.9612,15717.0
2025-02-07 15:00:00,166.5,166.58,166.19,166.32,10523.0,165.9612,166.0409,165.6522,165.7818,10523.0
2025-02-07 15:30:00,166.52,166.6,166.04,166.13,54170.0,165.9811,166.0609,165.5027,165.5924,54170.0
2025-02-10 09:30:00,167.36,167.41,165.37,166.52,25831.0,166.8184,166.8683,164.8349,165.9811,25831.0
2025-02-10 10:00:00,166.43,167.17,166.23,167.12,35718.0,165.8914,166.629,165.6921,166.5792,35718.0
2025-02-10 10:30:00,167.24,167.91,167.24,167.49,17251.0,166.6988,167.3666,166.6988,166.948,17251.0
2025-02-10 11:00:00,167.48,168.3,167.42,168.2,10665.0,166.938,167.7554,166.8782,167.6557,10665.0
2025-02-10 11:30:00,168.18,168.28,167.85,168.08,6566.0,167.6358,167.7354,167.3068,167.5361,6566.0
2025-02-10 12:00:00,168.12,168.36,167.43,167.52,11804.0,167.576,167.8152,166.8882,166.9779,11804.0
2025-02-10 12:30:00,167.63,167.84,167.43,167.76,16670.0,167.0875,167.2969,166.8882,167.2171,16670.0
2025-02-10 13:00:00,167.78,168.13,167.76,167.96,11119.0,167.2371,167.5859,167.2171,167.4165,11119.0
2025-02-10 13:30:00,167.85,168.03,167.6,167.61,15831.0,167.3068,167.4863,167.0576,167.0676,15831.0
2025-02-10 14:00:00,167.55,167.64,167.17,167.17,38250.0,167.0078,167.0975,166.629,166.629,38250.0
2025-02-10 14:30:00,167.24,167.93,167.24,167.41,33868.0,166.6988,167.3866,166.6988,166.8683,33868.0
2025-02-10 15:00:00,167.41,167.41,166.8,166.82,33392.0,166.8683,166.8683,166.2602,166.2802,33392.0
2025-02-10 15:30:00,166.82,167.21,166.31,167.08,95456.0,166.2802,166.6689,165.7718,166.5393,95456.0
2025-02-11 09:30:00,165.73,166.81,165.56,165.87,24874.0,165.1937,166.2702,165.0242,165.3332,24874.0
2025-02-11 10:00:00,165.73,166.38,165.33,165.96,20958.0,165.1937,165.8416,164.795,165.423,20958.0
2025-02-11 10:30:00,166.0,166.34,165.8,165.97,18573.0,165.4628,165.8017,165.2635,165.4329,18573.0
2025-02-11 11:00:00,166.03,166.87,165.92,166.62,21915.0,165.4927,166.33,165.3831,166.0808,21915.0
2025-02-11 11:30:00,166.76,167.63,166.76,167.38,23276.0,166.2204,167.0875,166.2204,166.8384,23276.0
2025-02-11 12:00:00,167.36,167.41,166.41,166.41,17293.0,166.8184,166.8683,165.8715,165.8715,17293.0
2025-02-11 12:30:00,166.45,166.48,166.11,166.17,7054.0,165.9114,165.9413,165.5725,165.6323,7054.0
2025-02-11 13:00:00,166.15,166.28,165.99,165.99,10582.0,165.6123,165.7419,165.4529,165.4529,10582.0
2025-02-11 13:30:00,165.97,166.07,165.62,165.68,11279.0,165.4329,165.5326,165.0841,165.1439,11279.0
2025-02-11 14:00:00,165.73,166.54,165.69,166.41,13843.0,165.1937,166.0011,165.1538,165.8715,13843.0
2025-02-11 14:30:00,166.45,166.72,166.39,166.54,12055.0,165.9114,166.1805,165.8516,166.0011,12055.0
2025-02-11 15:00:00,166.6,166.88,166.3,166.84,24097.0,166.0609,166.34,165.7619,166.3001,24097.0
2025-02-11 15:30:00,166.88,167.69,166.81,167.54,92253.0,166.34,167.1474,166.2702,166.9978,92253.0
2025-02-12 09:30:00,164.33,164.92,164.05,164.92,11850.0,163.7982,164.3863,163.5191,164.3863,11850.0
2025-02-12 10:00:00,164.57,165.72,164.1,165.45,13979.0,164.0375,165.1837,163.569,164.9146,13979.0
2025-02-12 10:30:00,165.34,165.77,165.33,165.59,4366.0,164.805,165.2336,164.795,165.0541,4366.0
2025-02-12 11:00:00,165.59,165.86,165.09,165.31,11491.0,165.0541,165.3233,164.5558,164.7751,11491.0
2025-02-12 11:30:00,165.33,166.16,165.3,166.08,7121.0,164.795,165.6223,164.7651,165.5426,7121.0
2025-02-12 12:00:00,165.85,166.06,165.49,166.06,17045.0,165.3133,165.5226,164.9545,165.5226,17045.0
2025-02-12 12:30:00,165.96,166.61,165.76,166.45,22062.0,165.423,166.0708,165.2236,165.9114,22062.0
2025-02-12 13:00:00,166.47,166.59,165.8,165.81,6799.0,165.9313,166.0509,165.2635,165.2734,6799.0
2025-02-12 13:30:00,165.91,166.13,165.65,165.76,11312.0,165.3731,165.5924,165.114,165.2236,11312.0
2025-02-12 14:00:00,165.82,165.96,165.51,165.73,11115.0,165.2834,165.423,164.9744,165.1937,11115.0
2025-02-12 14:30:00,165.77,166.0,165.43,165.44,9708.0,165.2336,165.4628,164.8947,164.9046,9708.0
2025-02-12 15:00:00,165.47,165.66,165.06,165.06,15995.0,164.9345,165.1239,164.5259,164.5259,15995.0
2025-02-12 15:30:00,165.06,165.47,164.41,164.59,111340.0,164.5259,164.9345,163.878,164.0574,111340.0
2025-02-13 09:30:00,165.3,165.87,164.11,164.97,31753.0,164.7651,165.3332,163.5789,164.4362,31753.0
2025-02-13 10:00:00,164.78,165.22,164.13,164.24,9519.0,164.2468,164.6853,163.5989,163.7085,9519.0
2025-02-13 10:30:00,164.24,164.29,163.45,163.52,22161.0,163.7085,163.7584,162.9211,162.9908,22161.0
2025-02-13 11:00:00,163.61,164.19,163.53,163.84,14626.0,163.0806,163.6587,163.0008,163.3098,14626.0
2025-02-13 11:30:00,163.91,164.76,163.84,164.16,23434.0,163.3796,164.2268,163.3098,163.6288,23434.0
2025-02-13 12:00:00,164.15,164.89,164.08,164.75,10537.0,163.6188,164.3564,163.549,164.2169,10537.0
2025-02-13 12:30:00,164.78,165.08,164.4,164.4,18676.0,164.2468,164.5458,163.868,163.868,18676.0
2025-02-13 13:00:00,164.36,165.22,164.14,165.0,22444.0,163.8281,164.6853,163.6088,164.4661,22444.0
2025-02-13 13:30:00,165.07,165.37,165.03,165.31,13800.0,164.5358,164.8349,164.496,164.7751,13800.0
2025-02-13 14:00:00,165.34,166.27,165.34,166.19,23296.0,164.805,165.7319,164.805,165.6522,23296.0
2025-02-13 14:30:00,166.19,166.27,165.6,165.69,21609.0,165.6522,165.7319,165.0641,165.1538,21609.0
2025-02-13 15:00:00,165.63,165.74,165.4,165.72,20804.0,165.094,165.2037,164.8648,165.1837,20804.0
2025-02-13 15:30:00,165.69,165.77,165.28,165.39,55769.0,165.1538,165.2336,164.7452,164.8548,55769.0
2025-02-14 09:30:00,165.41,167.7,165.41,167.03,39253.0,164.8747,167.1573,164.8747,166.4895,39253.0
2025-02-14 10:00:00,166.98,167.21,166.17,166.34,19186.0,166.4397,166.6689,165.6323,165.8017,19186.0
2025-02-14 10:30:00,166.16,167.21,166.16,167.03,23196.0,165.6223,166.6689,165.6223,166.4895,23196.0
2025-02-14 11:00:00,167.19,167.72,166.88,167.52,23918.0,166.649,167.1773,166.34,166.9779,23918.0
2025-02-14 11:30:00,167.5,167.68,167.17,167.6,19903.0,166.958,167.1374,166.629,167.0576,19903.0
2025-02-14 12:00:00,167.61,168.28,167.54,168.18,15922.0,167.0676,167.7354,166.9978,167.6358,15922.0
2025-02-14 12:30:00,168.14,168.64,168.06,168.11,24129.0,167.5959,168.0943,167.5162,167.566,24129.0
2025-02-14 13:00:00,168.02,168.88,167.99,168.83,18788.0,167.4763,168.3335,167.4464,168.2837,18788.0
2025-02-14 13:30:00,168.87,169.29,168.82,169.06,24960.0,168.3235,168.7422,168.2737,168.5129,24960.0
2025-02-14 14:00:00,169.01,169.17,168.54,168.7,16242.0,168.4631,168.6226,167.9946,168.1541,16242.0
2025-02-14 14:30:00,168.6,169.18,168.6,169.06,16795.0,168.0544,168.6325,168.0544,168.5129,16795.0
2025-02-14 15:00:00,168.93,170.16,168.84,170.03,96934.0,168.3833,169.6094,168.2936,169.4798,96934.0
2025-02-14 15:30:00,169.96,170.85,169.29,169.97,132668.0,169.41,170.2971,168.7422,169.42,132668.0
2025-02-18 09:30:00,170.88,170.89,169.09,170.13,32687.0,170.327,170.337,168.5428,169.5795,32687.0
2025-02-18 10:00:00,170.12,170.72,169.34,170.5,22044.0,169.5695,170.1675,168.792,169.9483,22044.0
2025-02-18 10:30:00,170.51,171.46,170.51,170.8,12130.0,169.9582,170.9052,169.9582,170.2473,12130.0
2025-02-18 11:00:00,170.94,171.24,170.88,171.05,10404.0,170.3868,170.6859,170.327,170.4965,10404.0
2025-02-18 11:30:00,171.05,171.39,170.96,171.16,11938.0,170.4965,170.8354,170.4068,170.6061,11938.0
2025-02-18 12:00:00,171.16,171.71,171.08,171.48,7214.0,170.6061,171.1543,170.5264,170.9251,7214.0
2025-02-18 12:30:00,171.55,171.6,170.96,170.98,11721.0,170.9949,171.0447,170.4068,170.4267,11721.0
2025-02-18 13:00:00,170.98,171.05,170.36,170.37,18963.0,170.4267,170.4965,169.8087,169.8187,18963.0
2025-02-18 13:30:00,170.47,173.16,170.03,172.17,109609.0,169.9184,172.5997,169.4798,171.6129,109609.0
2025-02-18 14:00:00,172.08,172.33,171.73,171.78,29538.0,171.5231,171.7723,171.1743,171.2241,29538.0
2025-02-18 14:30:00,171.89,172.65,171.75,172.5,24493.0,171.3338,172.0913,171.1942,171.9418,24493.0
2025-02-18 15:00:00,172.5,173.27,172.06,173.05,29952.0,171.9418,172.7093,171.5032,172.49,29952.0
2025-02-18 15:30:00,173.08,174.45,173.04,174.27,160193.0,172.5199,173.8855,172.48,173.7061,160193.0
2025-02-19 09:30:00,172.11,172.42,169.06,169.79,45342.0,171.5531,171.862,168.5129,169.2406,45342.0
2025-02-19 10:00:00,169.74,170.33,168.7,168.7,42298.0,169.1907,169.7788,168.1541,168.1541,42298.0
2025-02-19 10:30:00,168.69,168.78,167.81,168.06,45755.0,168.1441,168.2338,167.267,167.5162,45755.0
2025-02-19 11:00:00,168.06,168.46,167.46,168.33,44049.0,167.5162,167.9149,166.9181,167.7853,44049.0
2025-02-19 11:30:00,168.38,168.38,167.68,167.86,11758.0,167.8351,167.8351,167.1374,167.3168,11758.0
2025-02-19 12:00:00,167.8,168.23,167.64,168.09,16563.0,167.257,167.6856,167.0975,167.5461,16563.0
2025-02-19 12:30:00,167.9,168.06,167.01,167.84,27714.0,167.3567,167.5162,166.4696,167.2969,27714.0
2025-02-19 13:00:00,167.84,168.76,167.6,168.74,21167.0,167.2969,168.2139,167.0576,168.194,21167.0
2025-02-19 13:30:00,168.65,169.12,168.42,168.43,63913.0,168.1042,168.5727,167.875,167.885,63913.0
2025-02-19 14:00:00,168.42,169.45,168.4,169.37,61980.0,167.875,168.9017,167.8551,168.8219,61980.0
2025-02-19 14:30:00,169.37,169.73,169.04,169.04,49739.0,168.8219,169.1808,168.493,168.493,49739.0
2025-02-19 15:00:00,169.01,170.21,168.88,170.12,113598.0,168.4631,169.6592,168.3335,169.5695,113598.0
2025-02-19 15:30:00,170.09,170.45,169.18,169.24,141880.0,169.5396,169.8984,168.6325,168.6923,141880.0
2025-02-20 09:30:00,169.0,170.46,169.0,170.0,30011.0,168.4531,169.9084,168.4531,169.4499,30011.0
2025-02-20 10:00:00,169.93,170.09,169.05,169.18,18273.0,169.3801,169.5396,168.503,168.6325,18273.0
2025-02-20 10:30:00,169.19,169.19,167.42,167.49,7854.0,168.6425,168.6425,166.8782,166.948,7854.0
2025-02-20 11:00:00,167.48,167.9,167.04,167.83,10660.0,166.938,167.3567,166.4995,167.2869,10660.0
2025-02-20 11:30:00,167.81,167.85,166.96,167.12,18244.0,167.267,167.3068,166.4197,166.5792,18244.0
2025-02-20 12:00:00,167.18,168.16,167.1,168.15,14671.0,166.639,167.6158,166.5593,167.6059,14671.0
2025-02-20 12:30:00,168.15,168.15,167.67,167.84,8874.0,167.6059,167.6059,167.1274,167.2969,8874.0
2025-02-20 13:00:00,167.76,167.9,167.52,167.55,10666.0,167.2171,167.3567,166.9779,167.0078,10666.0
2025-02-20 13:30:00,167.56,168.14,167.5,168.07,19575.0,167.0178,167.5959,166.958,167.5261,19575.0
2025-02-20 14:00:00,168.08,168.25,168.05,168.21,12801.0,167.5361,167.7055,167.5062,167.6657,12801.0
2025-02-20 14:30:00,168.28,168.52,168.0,168.15,34399.0,167.7354,167.9747,167.4564,167.6059,34399.0
2025-02-20 15:00:00,168.27,168.41,168.01,168.11,37829.0,167.7255,167.865,167.4663,167.566,37829.0
2025-02-20 15:30:00,168.11,168.86,167.99,168.58,90834.0,167.566,168.3136,167.4464,168.0345,90834.0
2025-02-21 09:30:00,169.07,169.07,164.61,165.67,45792.0,168.5229,168.5229,164.0773,165.1339,45792.0
2025-02-21 10:00:00,166.08,166.08,163.26,163.26,91877.0,165.5426,165.5426,162.7317,162.7317,91877.0
2025-02-21 10:30:00,163.52,164.04,161.32,161.51,56574.0,162.9908,163.5092,160.798,160.9874,56574.0
2025-02-21 11:00:00,161.84,164.34,161.14,164.03,60254.0,161.3163,163.8082,160.6185,163.4992,60254.0
2025-02-21 11:30:00,164.26,165.75,163.8,165.17,39231.0,163.7285,165.2136,163.2699,164.6355,39231.0
2025-02-21 12:00:00,165.2,166.6,165.08,166.57,43447.0,164.6654,166.0609,164.5458,166.031,43447.0
2025-02-21 12:30:00,166.43,166.69,165.6,165.89,18989.0,165.8914,166.1506,165.0641,165.3532,18989.0
2025-02-21 13:00:00,165.99,165.99,164.78,164.95,42118.0,165.4529,165.4529,164.2468,164.4162,42118.0
2025-02-21 13:30:00,164.91,165.71,164.72,165.39,23403.0,164.3763,165.1738,164.187,164.8548,23403.0
2025-02-21 14:00:00,165.42,166.38,165.41,165.83,28847.0,164.8847,165.8416,164.8747,165.2934,28847.0
2025-02-21 14:30:00,166.02,167.91,165.92,166.99,52768.0,165.4828,167.3666,165.3831,166.4496,52768.0
2025-02-21 15:00:00,166.99,167.34,166.73,167.21,29191.0,166.4496,166.7985,166.1905,166.6689,29191.0
2025-02-21 15:30:00,167.21,168.1,166.79,167.78,104514.0,166.6689,167.556,166.2503,167.2371,104514.0
2025-02-24 09:30:00,167.63,168.05,165.26,165.63,31135.0,167.0875,167.5062,164.7252,165.094,31135.0
2025-02-24 10:00:00,165.92,166.77,164.93,166.02,25545.0,165.3831,166.2303,164.3963,165.4828,25545.0
2025-02-24 10:30:00,166.03,166.16,165.1,165.1,33286.0,165.4927,165.6223,164.5657,164.5657,33286.0
2025-02-24 11:00:00,165.24,165.38,164.4,164.72,34685.0,164.7053,164.8448,163.868,164.187,34685.0
2025-02-24 11:30:00,164.72,165.32,163.89,164.14,22972.0,164.187,164.785,163.3597,163.6088,22972.0
2025-02-24 12:00:00,164.16,164.37,163.82,163.88,14835.0,163.6288,163.8381,163.2899,163.3497,14835.0
2025-02-24 12:30:00,163.79,164.56,163.58,163.58,21137.0,163.26,164.0275,163.0507,163.0507,21137.0
2025-02-24 13:00:00,163.55,163.91,163.39,163.5,16954.0,163.0208,163.3796,162.8613,162.9709,16954.0
2025-02-24 13:30:00,163.53,163.89,163.0,163.06,30504.0,163.0008,163.3597,162.4725,162.5323,30504.0
2025-02-24 14:00:00,163.06,163.39,162.8,162.92,29317.0,162.5323,162.8613,162.2732,162.3928,29317.0
2025-02-24 14:30:00,162.97,163.3,162.85,163.01,34429.0,162.4426,162.7716,162.323,162.4825,34429.0
2025-02-24 15:00:00,163.05,163.34,162.67,162.67,34249.0,162.5224,162.8114,162.1436,162.1436,34249.0
2025-02-24 15:30:00,162.67,163.06,162.44,162.74,109706.0,162.1436,162.5323,161.9143,162.2134,109706.0
2025-02-25 09:30:00,162.8,163.38,162.04,162.28,21851.0,162.2732,162.8513,161.5156,161.7549,21851.0
2025-02-25 10:00:00,162.03,162.13,160.04,160.08,36602.0,161.5057,161.6053,159.5221,159.562,36602.0
2025-02-25 10:30:00,160.16,160.97,159.86,160.51,43198.0,159.6417,160.4491,159.3427,159.9906,43198.0
2025-02-25 11:00:00,160.36,160.8,159.88,160.18,12287.0,159.8411,160.2796,159.3626,159.6617,12287.0
2025-02-25 11:30:00,160.3,160.37,159.51,159.52,12861.0,159.7813,159.851,158.9938,159.0038,12861.0
2025-02-25 12:00:00,159.61,160.24,159.26,160.24,26612.0,159.0935,159.7215,158.7446,159.7215,26612.0
2025-02-25 12:30:00,160.14,160.53,160.13,160.45,13929.0,159.6218,160.0105,159.6118,159.9308,13929.0
2025-02-25 13:00:00,160.54,160.86,160.44,160.51,15841.0,160.0205,160.3395,159.9208,159.9906,15841.0
2025-02-25 13:30:00,160.44,160.93,160.38,160.65,18334.0,159.9208,160.4092,159.861,160.1301,18334.0
2025-02-25 14:00:00,160.77,160.78,159.26,159.36,31437.0,160.2497,160.2597,158.7446,158.8443,31437.0
2025-02-25 14:30:00,159.42,160.42,159.36,160.2,35379.0,158.9041,159.9009,158.8443,159.6816,35379.0
2025-02-25 15:00:00,160.2,161.46,160.09,161.13,36910.0,159.6816,160.9375,159.5719,160.6086,36910.0
2025-02-25 15:30:00,161.04,161.51,160.23,160.69,144329.0,160.5189,160.9874,159.7115,160.17,144329.0
2025-02-26 09:30:00,159.63,160.45,158.68,160.44,56621.0,159.1134,159.9308,158.1665,159.9208,56621.0
2025-02-26 10:00:00,160.32,161.53,160.0,160.6,39479.0,159.8012,161.0073,159.4822,160.0803,39479.0
2025-02-26 10:30:00,160.61,160.93,159.85,160.81,34798.0,160.0903,160.4092,159.3327,160.2896,34798.0
2025-02-26 11:00:00,160.87,161.53,160.85,161.03,24393.0,160.3494,161.0073,160.3295,160.5089,24393.0
2025-02-26 11:30:00,161.0,161.56,160.85,161.44,23420.0,160.479,161.0372,160.3295,160.9176,23420.0
2025-02-26 12:00:00,161.37,162.02,161.34,161.58,13090.0,160.8478,161.4957,160.8179,161.0571,13090.0
2025-02-26 12:30:00,161.68,161.69,160.68,160.75,9190.0,161.1568,161.1668,160.16,160.2298,9190.0
2025-02-26 13:00:00,160.75,161.67,160.75,161.04,33682.0,160.2298,161.1468,160.2298,160.5189,33682.0
2025-02-26 13:30:00,161.15,161.66,161.09,161.66,20931.0,160.6285,161.1369,160.5687,161.1369,20931.0
2025-02-26 14:00:00,161.64,161.77,161.11,161.37,27893.0,161.1169,161.2465,160.5886,160.8478,27893.0
2025-02-26 14:30:00,161.42,161.8,161.18,161.26,30132.0,160.8976,161.2764,160.6584,160.7382,30132.0
2025-02-26 15:00:00,161.25,161.82,161.01,161.62,47404.0,160.7282,161.2963,160.489,161.097,47404.0
2025-02-26 15:30:00,161.62,161.7,159.95,160.35,136684.0,161.097,161.1767,159.4324,159.8311,136684.0
2025-02-27 09:30:00,160.24,160.98,159.36,159.97,26296.0,159.7215,160.4591,158.8443,159.4523,26296.0
2025-02-27 10:00:00,160.29,160.4,158.96,159.8,55065.0,159.7713,159.8809,158.4456,159.2829,55065.0
2025-02-27 10:30:00,159.64,160.27,159.57,159.8,25606.0,159.1234,159.7514,159.0536,159.2829,25606.0
2025-02-27 11:00:00,159.99,160.56,159.92,160.56,28271.0,159.4723,160.0404,159.4025,160.0404,28271.0
2025-02-27 11:30:00,160.35,160.85,160.35,160.42,15743.0,159.8311,160.3295,159.8311,159.9009,15743.0
2025-02-27 12:00:00,160.45,160.88,160.33,160.88,9573.0,159.9308,160.3594,159.8112,160.3594,9573.0
2025-02-27 12:30:00,161.15,161.4,160.73,160.94,14501.0,160.6285,160.8777,160.2099,160.4192,14501.0
2025-02-27 13:00:00,160.87,160.93,160.55,160.57,11204.0,160.3494,160.4092,160.0305,160.0504,11204.0
2025-02-27 13:30:00,160.68,160.86,160.47,160.47,9107.0,160.16,160.3395,159.9507,159.9507,9107.0
2025-02-27 14:00:00,160.5,160.66,160.1,160.18,27320.0,159.9806,160.1401,159.5819,159.6617,27320.0
2025-02-27 14:30:00,160.17,160.17,158.77,159.41,47166.0,159.6517,159.6517,158.2562,158.8941,47166.0
2025-02-27 15:00:00,159.4,159.4,158.47,158.59,32289.0,158.8842,158.8842,157.9572,158.0768,32289.0
2025-02-27 15:30:00,158.59,159.15,158.58,158.9,94813.0,158.0768,158.635,158.0668,158.3858,94813.0
2025-02-28 09:30:00,159.23,161.12,159.18,161.03,13785.0,158.7147,160.5986,158.6649,160.5089,13785.0
2025-02-28 10:00:00,161.31,161.85,160.48,161.06,10060.0,160.788,161.3263,159.9607,160.5388,10060.0
2025-02-28 10:30:00,161.1,162.1,161.1,161.71,15792.0,160.5787,161.5754,160.5787,161.1867,15792.0
2025-02-28 11:00:00,161.57,161.58,160.66,160.66,14590.0,161.0472,161.0571,160.1401,160.1401,14590.0
2025-02-28 11:30:00,160.86,160.94,160.48,160.49,9864.0,160.3395,160.4192,159.9607,159.9707,9864.0
2025-02-28 12:00:00,160.56,160.56,159.96,159.96,6400.0,160.0404,160.0404,159.4424,159.4424,6400.0
2025-02-28 12:30:00,159.95,160.05,159.57,159.74,10986.0,159.4324,159.5321,159.0536,159.2231,10986.0
2025-02-28 13:00:00,159.73,159.81,158.93,159.73,10203.0,159.2131,159.2929,158.4157,159.2131,10203.0
2025-02-28 13:30:00,159.72,160.27,159.34,159.39,21040.0,159.2031,159.7514,158.8244,158.8742,21040.0
2025-02-28 14:00:00,159.6,159.69,159.27,159.59,21993.0,159.0835,159.1732,158.7546,159.0736,21993.0
2025-02-28 14:30:00,159.65,160.27,159.64,160.18,43986.0,159.1334,159.7514,159.1234,159.6617,43986.0
2025-02-28 15:00:00,160.18,160.68,160.09,160.56,17207.0,159.6617,160.16,159.5719,160.0404,17207.0
2025-02-28 15:30:00,160.52,161.2,160.06,161.11,48507.0,160.0006,160.6784,159.542,160.5886,48507.0
2025-03-03 09:30:00,162.01,163.0,161.38,162.17,20169.0,161.4857,162.4725,160.8578,161.6452,20169.0
2025-03-03 10:00:00,162.02,162.02,160.03,160.39,25276.0,161.4957,161.4957,159.5121,159.871,25276.0
2025-03-03 10:30:00,160.42,161.45,160.31,160.63,19401.0,159.9009,160.9275,159.7912,160.1102,19401.0
2025-03-03 11:00:00,160.65,160.75,159.99,160.0,12012.0,160.1301,160.2298,159.4723,159.4822,12012.0
2025-03-03 11:30:00,160.07,160.69,159.7,160.48,22383.0,159.552,160.17,159.1832,159.9607,22383.0
2025-03-03 12:00:00,160.47,160.74,160.26,160.52,12129.0,159.9507,160.2198,159.7414,160.0006,12129.0
2025-03-03 12:30:00,160.52,160.73,159.99,160.06,15923.0,160.0006,160.2099,159.4723,159.542,15923.0
2025-03-03 13:00:00,160.1,160.1,159.27,159.27,16120.0,159.5819,159.5819,158.7546,158.7546,16120.0
2025-03-03 13:30:00,159.37,160.03,159.01,159.49,24832.0,158.8543,159.5121,158.4954,158.9739,24832.0
2025-03-03 14:00:00,159.49,159.91,159.39,159.47,19579.0,158.9739,159.3925,158.8742,158.954,19579.0
2025-03-03 14:30:00,159.51,159.87,159.02,159.07,34412.0,158.9938,159.3527,158.5054,158.5552,34412.0
2025-03-03 15:00:00,158.94,158.96,157.99,158.13,50549.0,158.4257,158.4456,157.4787,157.6183,50549.0
2025-03-03 15:30:00,158.21,158.55,157.52,157.82,105177.0,157.698,158.0369,157.0103,157.3093,105177.0
2025-03-04 09:30:00,162.06,162.06,155.91,157.67,63812.0,161.5356,161.5356,155.4055,157.1598,63812.0
2025-03-04 10:00:00,157.37,157.92,156.9,157.31,39251.0,156.8607,157.409,156.3923,156.8009,39251.0
2025-03-04 10:30:00,157.52,158.44,156.55,156.66,36735.0,157.0103,157.9273,156.0434,156.153,36735.0
2025-03-04 11:00:00,156.66,157.22,155.67,156.5,23083.0,156.153,156.7112,155.1663,155.9936,23083.0
2025-03-04 11:30:00,156.5,157.65,156.42,157.47,23003.0,155.9936,157.1398,155.9138,156.9604,23003.0
2025-03-04 12:00:00,157.47,158.08,156.82,157.82,28350.0,156.9604,157.5685,156.3125,157.3093,28350.0
2025-03-04 12:30:00,157.81,159.2,157.71,158.09,46577.0,157.2993,158.6848,157.1996,157.5784,46577.0
2025-03-04 13:00:00,158.03,158.91,158.03,158.6,20265.0,157.5186,158.3958,157.5186,158.0868,20265.0
2025-03-04 13:30:00,158.53,159.69,158.03,159.41,37778.0,158.017,159.1732,157.5186,158.8941,37778.0
2025-03-04 14:00:00,159.5,159.52,158.92,158.94,19292.0,158.9839,159.0038,158.4057,158.4257,19292.0
2025-03-04 14:30:00,159.05,159.27,158.73,159.27,23778.0,158.5353,158.7546,158.2163,158.7546,23778.0
2025-03-04 15:00:00,159.26,160.05,158.68,159.33,44508.0,158.7446,159.5321,158.1665,158.8144,44508.0
2025-03-04 15:30:00,159.24,159.24,157.22,157.73,115760.0,158.7247,158.7247,156.7112,157.2196,115760.0
2025-03-05 09:30:00,156.78,159.86,156.78,158.59,25584.0,156.2727,159.3427,156.2727,158.0768,25584.0
2025-03-05 10:00:00,158.68,159.3,157.58,157.58,10206.0,158.1665,158.7845,157.0701,157.0701,10206.0
2025-03-05 10:30:00,157.5,158.13,157.38,157.65,7871.0,156.9903,157.6183,156.8707,157.1398,7871.0
2025-03-05 11:00:00,157.47,157.48,156.56,156.93,15182.0,156.9604,156.9704,156.0534,156.4222,15182.0
2025-03-05 11:30:00,156.93,157.76,156.55,157.65,15742.0,156.4222,157.2495,156.0434,157.1398,15742.0
2025-03-05 12:00:00,158.04,158.36,157.44,157.77,17934.0,157.5286,157.8475,156.9305,157.2595,17934.0
2025-03-05 12:30:00,157.84,158.1,157.74,158.03,20255.0,157.3292,157.5884,157.2296,157.5186,20255.0
2025-03-05 13:00:00,158.03,158.19,157.34,157.91,31841.0,157.5186,157.6781,156.8308,157.399,31841.0
2025-03-05 13:30:00,157.89,159.0,157.66,158.81,24866.0,157.3791,158.4855,157.1498,158.2961,24866.0
2025-03-05 14:00:00,158.97,159.93,158.81,159.24,39575.0,158.4556,159.4125,158.2961,158.7247,39575.0
2025-03-05 14:30:00,159.16,159.69,158.97,159.57,18362.0,158.645,159.1732,158.4556,159.0536,18362.0
2025-03-05 15:00:00,159.57,159.93,159.26,159.61,27434.0,159.0536,159.4125,158.7446,159.0935,27434.0
2025-03-05 15:30:00,159.52,160.21,159.23,160.07,116664.0,159.0038,159.6916,158.7147,159.552,116664.0
2025-03-06 09:30:00,159.39,160.56,158.79,159.89,26319.0,158.8742,160.0404,158.2762,159.3726,26319.0
2025-03-06 10:00:00,159.87,161.59,159.44,161.28,38366.0,159.3527,161.0671,158.9241,160.7581,38366.0
2025-03-06 10:30:00,161.42,162.0,161.29,161.47,29099.0,160.8976,161.4758,160.7681,160.9475,29099.0
2025-03-06 11:00:00,161.49,161.84,161.15,161.36,17520.0,160.9674,161.3163,160.6285,160.8378,17520.0
2025-03-06 11:30:00,161.47,161.64,160.51,160.82,18785.0,160.9475,161.1169,159.9906,160.2996,18785.0
2025-03-06 12:00:00,160.78,161.01,160.52,160.64,13440.0,160.2597,160.489,160.0006,160.1202,13440.0
2025-03-06 12:30:00,160.56,161.18,160.47,161.13,10972.0,160.0404,160.6584,159.9507,160.6086,10972.0
2025-03-06 13:00:00,161.18,161.5,160.92,160.99,9551.0,160.6584,160.9774,160.3993,160.469,9551.0
2025-03-06 13:30:00,161.0,161.02,160.52,160.64,18783.0,160.479,160.4989,160.0006,160.1202,18783.0
2025-03-06 14:00:00,160.69,160.78,160.43,160.53,12932.0,160.17,160.2597,159.9108,160.0105,12932.0
2025-03-06 14:30:00,160.53,162.15,160.35,161.06,28892.0,160.0105,161.6253,159.8311,160.5388,28892.0
2025-03-06 15:00:00,161.04,162.06,160.89,162.06,30388.0,160.5189,161.5356,160.3694,161.5356,30388.0
2025-03-06 15:30:00,162.14,162.68,161.88,162.26,129975.0,161.6153,162.1536,161.3562,161.7349,129975.0
2025-03-07 09:30:00,161.39,163.0,161.11,162.63,43038.0,160.8677,162.4725,160.5886,162.1037,43038.0
2025-03-07 10:00:00,162.5,164.35,161.99,162.62,42953.0,161.9741,163.8182,161.4658,162.0938,42953.0
2025-03-07 10:30:00,162.71,163.0,161.38,161.71,46877.0,162.1835,162.4725,160.8578,161.1867,46877.0
2025-03-07 11:00:00,161.72,161.98,160.97,161.09,39262.0,161.1967,161.4558,160.4491,160.5687,39262.0
2025-03-07 11:30:00,161.2,161.51,160.14,160.87,23489.0,160.6784,160.9874,159.6218,160.3494,23489.0
2025-03-07 12:00:00,161.1,161.1,159.65,160.83,14339.0,160.5787,160.5787,159.1334,160.3096,14339.0
2025-03-07 12:30:00,160.73,161.91,160.73,161.13,32011.0,160.2099,161.3861,160.2099,160.6086,32011.0
2025-03-07 13:00:00,160.88,162.09,160.88,161.17,31286.0,160.3594,161.5655,160.3594,160.6485,31286.0
2025-03-07 13:30:00,161.15,162.08,160.91,161.71,27682.0,160.6285,161.5555,160.3893,161.1867,27682.0
2025-03-07 14:00:00,161.87,162.68,161.63,162.56,32263.0,161.3462,162.1536,161.107,162.034,32263.0
2025-03-07 14:30:00,162.56,163.22,162.51,162.9,14519.0,162.034,162.6918,161.9841,162.3729,14519.0
2025-03-07 15:00:00,162.9,163.67,162.78,163.42,26036.0,162.3729,163.1404,162.2532,162.8912,26036.0
2025-03-07 15:30:00,163.42,163.91,162.58,163.45,125059.0,162.8912,163.3796,162.0539,162.9211,125059.0
2025-03-10 09:30:00,163.03,164.54,162.11,164.22,21574.0,162.5024,164.0075,161.5854,163.6886,21574.0
2025-03-10 10:00:00,164.22,164.23,163.0,163.9,32025.0,163.6886,163.6986,162.4725,163.3696,32025.0
2025-03-10 10:30:00,163.88,164.36,163.0,164.36,16716.0,163.3497,163.8281,162.4725,163.8281,16716.0
2025-03-10 11:00:00,164.36,164.4,163.62,163.98,17237.0,163.8281,163.868,163.0905,163.4494,17237.0
2025-03-10 11:30:00,163.91,164.25,163.0,163.12,42808.0,163.3796,163.7185,162.4725,162.5921,42808.0
2025-03-10 12:00:00,163.12,163.7,162.85,163.0,13070.0,162.5921,163.1703,162.323,162.4725,13070.0
2025-03-10 12:30:00,162.95,163.06,162.18,162.31,14251.0,162.4227,162.5323,161.6552,161.7848,14251.0
2025-03-10 13:00:00,162.31,162.48,161.86,161.96,15227.0,161.7848,161.9542,161.3362,161.4359,15227.0
2025-03-10 13:30:00,162.06,162.11,161.15,161.27,12181.0,161.5356,161.5854,160.6285,160.7481,12181.0
2025-03-10 14:00:00,161.4,161.45,160.62,160.62,22873.0,160.8777,160.9275,160.1002,160.1002,22873.0
2025-03-10 14:30:00,160.75,160.96,159.64,159.7,23146.0,160.2298,160.4391,159.1234,159.1832,23146.0
2025-03-10 15:00:00,159.81,160.58,158.99,160.19,73434.0,159.2929,160.0604,158.4755,159.6716,73434.0
2025-03-10 15:30:00,160.2,160.8,159.64,160.14,122783.0,159.6816,160.2796,159.1234,159.6218,122783.0
2025-03-11 09:30:00,160.66,160.68,157.18,157.41,20475.0,160.1401,160.16,156.6714,156.9006,20475.0
2025-03-11 10:00:00,157.41,158.87,157.08,157.54,26366.0,156.9006,158.3559,156.5717,157.0302,26366.0
2025-03-11 10:30:00,157.54,157.57,155.83,155.97,13091.0,157.0302,157.0601,155.3257,155.4653,13091.0
2025-03-11 11:00:00,155.91,157.37,155.79,157.0,41936.0,155.4055,156.8607,155.2859,156.4919,41936.0
2025-03-11 11:30:00,156.9,157.35,156.73,157.02,8855.0,156.3923,156.8408,156.2228,156.5119,8855.0
2025-03-11 12:00:00,157.03,157.04,155.58,155.89,18760.0,156.5218,156.5318,155.0765,155.3855,18760.0
2025-03-11 12:30:00,155.89,156.38,155.39,155.5,10784.0,155.3855,155.874,154.8872,154.9968,10784.0
2025-03-11 13:00:00,155.51,155.6,155.0,155.0,11245.0,155.0068,155.0965,154.4984,154.4984,11245.0
2025-03-11 13:30:00,155.0,155.55,154.98,155.28,43183.0,154.4984,155.0466,154.4785,154.7775,43183.0
2025-03-11 14:00:00,155.23,156.44,155.22,155.89,25947.0,154.7277,155.9338,154.7177,155.3855,25947.0
2025-03-11 14:30:00,156.0,156.62,155.39,156.31,29740.0,155.4952,156.1132,154.8872,155.8042,29740.0
2025-03-11 15:00:00,156.31,156.31,155.0,155.49,41026.0,155.8042,155.8042,154.4984,154.9868,41026.0
2025-03-11 15:30:00,155.53,156.1,153.9,154.18,111608.0,155.0267,155.5949,153.402,153.6811,111608.0
2025-03-12 09:30:00,154.56,155.25,151.6,153.77,44129.0,154.0598,154.7476,151.1094,153.2724,44129.0
2025-03-12 10:00:00,153.69,154.19,153.17,153.46,23077.0,153.1927,153.691,152.6743,152.9634,23077.0
2025-03-12 10:30:00,153.35,153.4,152.4,152.83,13694.0,152.8538,152.9036,151.9068,152.3354,13694.0
2025-03-12 11:00:00,152.97,153.55,152.76,153.25,21108.0,152.475,153.0531,152.2657,152.7541,21108.0
2025-03-12 11:30:00,153.46,154.11,153.37,154.05,13659.0,152.9634,153.6113,152.8737,153.5515,13659.0
2025-03-12 12:00:00,153.91,154.09,153.59,154.09,12655.0,153.4119,153.5914,153.093,153.5914,12655.0
2025-03-12 12:30:00,154.11,154.3,153.06,153.06,12315.0,153.6113,153.8007,152.5647,152.5647,12315.0
2025-03-12 13:00:00,153.23,153.86,153.04,153.71,7103.0,152.7341,153.3621,152.5448,153.2126,7103.0
2025-03-12 13:30:00,153.69,153.69,152.25,152.25,21708.0,153.1927,153.1927,151.7573,151.7573,21708.0
2025-03-12 14:00:00,152.31,153.24,152.23,153.23,29278.0,151.8171,152.7441,151.7374,152.7341,29278.0
2025-03-12 14:30:00,153.3,153.84,153.06,153.63,21732.0,152.8039,153.3422,152.5647,153.1329,21732.0
2025-03-12 15:00:00,153.41,154.84,153.31,154.35,58260.0,152.9136,154.3389,152.8139,153.8505,58260.0
2025-03-12 15:30:00,154.52,154.79,153.86,154.37,94761.0,154.02,154.2891,153.3621,153.8705,94761.0
2025-03-13 09:30:00,153.78,154.35,153.0,153.06,18502.0,153.2824,153.8505,152.5049,152.5647,18502.0
2025-03-13 10:00:00,153.5,154.42,153.42,153.78,35494.0,153.0033,153.9203,152.9235,153.2824,35494.0
2025-03-13 10:30:00,153.83,153.9,152.68,152.69,12600.0,153.3322,153.402,152.1859,152.1959,12600.0
2025-03-13 11:00:00,152.77,152.77,152.12,152.13,18488.0,152.2756,152.2756,151.6277,151.6377,18488.0
2025-03-13 11:30:00,152.13,152.18,151.0,151.35,20429.0,151.6377,151.6875,150.5114,150.8602,20429.0
2025-03-13 12:00:00,151.36,152.1,151.29,152.07,30304.0,150.8702,151.6078,150.8004,151.5779,30304.0
2025-03-13 12:30:00,152.07,152.48,151.24,151.43,27186.0,151.5779,151.9866,150.7506,150.94,27186.0
2025-03-13 13:00:00,151.47,151.61,150.15,150.17,30146.0,150.9798,151.1194,149.6641,149.684,30146.0
2025-03-13 13:30:00,150.16,150.18,149.42,149.42,60191.0,149.6741,149.694,148.9365,148.9365,60191.0
2025-03-13 14:00:00,149.61,150.82,149.44,150.42,38797.0,149.1259,150.3319,148.9564,149.9332,38797.0
2025-03-13 14:30:00,150.34,150.58,149.98,150.17,86533.0,149.8535,150.0927,149.4947,149.684,86533.0
2025-03-13 15:00:00,150.04,150.37,149.63,149.9,52882.0,149.5545,149.8834,149.1458,149.4149,52882.0
2025-03-13 15:30:00,149.91,150.15,149.29,149.38,195027.0,149.4249,149.6641,148.8069,148.8966,195027.0
2025-03-14 09:30:00,151.54,151.54,149.68,149.75,84056.0,151.0496,151.0496,149.1956,149.2654,84056.0
2025-03-14 10:00:00,149.76,150.24,147.05,147.09,50249.0,149.2754,149.7538,146.5741,146.614,50249.0
2025-03-14 10:30:00,147.29,148.27,147.08,147.95,55482.0,146.8134,147.7902,146.604,147.4712,55482.0
2025-03-14 11:00:00,148.28,149.18,147.48,148.5,108686.0,147.8002,148.6973,147.0028,148.0195,108686.0
2025-03-14 11:30:00,148.64,149.1,148.33,148.84,18760.0,148.159,148.6175,147.85,148.3584,18760.0
2025-03-14 12:00:00,148.82,148.98,147.04,147.04,73651.0,148.3384,148.4979,146.5642,146.5642,73651.0
2025-03-14 12:30:00,147.14,148.01,147.0,148.0,95488.0,146.6639,147.531,146.5243,147.5211,95488.0
2025-03-14 13:00:00,148.06,148.22,147.5,147.59,34112.0,147.5809,147.7404,147.0227,147.1124,34112.0
2025-03-14 13:30:00,147.68,148.19,147.5,147.74,31724.0,147.2021,147.7105,147.0227,147.2619,31724.0
2025-03-14 14:00:00,147.87,148.39,147.68,147.8,29530.0,147.3915,147.9098,147.2021,147.3217,29530.0
2025-03-14 14:30:00,147.81,148.15,147.68,147.68,40037.0,147.3317,147.6706,147.2021,147.2021,40037.0
2025-03-14 15:00:00,147.71,148.69,147.52,148.54,74126.0,147.232,148.2088,147.0426,148.0593,74126.0
2025-03-14 15:30:00,148.47,149.05,147.94,149.0,270100.0,147.9895,148.5677,147.4613,148.5178,270100.0
2025-03-17 09:30:00,148.05,149.66,148.0,148.44,68081.0,147.5709,149.1757,147.5211,147.9596,68081.0
2025-03-17 10:00:00,148.55,148.63,147.57,148.02,39168.0,148.0693,148.149,147.0925,147.541,39168.0
2025-03-17 10:30:00,147.97,148.94,147.97,148.9,19078.0,147.4912,148.458,147.4912,148.4182,19078.0
2025-03-17 11:00:00,148.83,149.88,148.76,149.65,66105.0,148.3484,149.395,148.2786,149.1657,66105.0
2025-03-17 11:30:00,149.65,149.74,149.22,149.44,24945.0,149.1657,149.2554,148.7371,148.9564,24945.0
2025-03-17 12:00:00,149.31,149.7,149.09,149.3,46104.0,148.8268,149.2156,148.6075,148.8169,46104.0
2025-03-17 12:30:00,149.3,150.09,149.24,149.98,15440.0,148.8169,149.6043,148.7571,149.4947,15440.0
2025-03-17 13:00:00,149.94,149.98,149.5,149.5,16743.0,149.4548,149.4947,149.0162,149.0162,16743.0
2025-03-17 13:30:00,149.59,150.68,149.58,150.57,54678.0,149.1059,150.1924,149.096,150.0828,54678.0
2025-03-17 14:00:00,150.6,150.91,150.0,150.08,91920.0,150.1127,150.4217,149.5146,149.5943,91920.0
2025-03-17 14:30:00,149.97,150.24,149.82,149.94,70419.0,149.4847,149.7538,149.3352,149.4548,70419.0
2025-03-17 15:00:00,149.96,150.33,149.69,150.19,52491.0,149.4747,149.8435,149.2056,149.704,52491.0
2025-03-17 15:30:00,150.17,150.2,149.34,149.44,249425.0,149.684,149.714,148.8567,148.9564,249425.0
2025-03-18 09:30:00,149.84,149.84,147.95,148.53,45464.0,149.3551,149.3551,147.4712,148.0494,45464.0
2025-03-18 10:00:00,148.56,149.03,148.22,148.25,53647.0,148.0793,148.5477,147.7404,147.7703,53647.0
2025-03-18 10:30:00,148.18,148.46,147.3,147.34,25988.0,147.7005,147.9796,146.8233,146.8632,25988.0
2025-03-18 11:00:00,147.31,147.36,146.69,146.79,21991.0,146.8333,146.8831,146.2153,146.315,21991.0
2025-03-18 11:30:00,146.94,147.05,146.5,146.63,27337.0,146.4645,146.5741,146.0259,146.1555,27337.0
2025-03-18 12:00:00,146.58,146.77,146.33,146.55,48404.0,146.1057,146.2951,145.8565,146.0758,48404.0
2025-03-18 12:30:00,146.62,147.0,146.33,146.49,25137.0,146.1455,146.5243,145.8565,146.016,25137.0
2025-03-18 13:00:00,146.49,146.59,145.84,146.53,53697.0,146.016,146.1156,145.3681,146.0558,53697.0
2025-03-18 13:30:00,146.53,147.25,146.53,147.0,41479.0,146.0558,146.7735,146.0558,146.5243,41479.0
2025-03-18 14:00:00,146.94,147.16,146.37,146.38,43735.0,146.4645,146.6838,145.8963,145.9063,43735.0
2025-03-18 14:30:00,146.51,146.95,146.42,146.86,27892.0,146.0359,146.4745,145.9462,146.3848,27892.0
2025-03-18 15:00:00,146.79,147.12,146.68,146.97,43124.0,146.315,146.6439,146.2053,146.4944,43124.0
2025-03-18 15:30:00,146.98,147.35,146.78,147.12,173918.0,146.5044,146.8732,146.305,146.6439,173918.0
2025-03-19 09:30:00,147.75,147.93,146.47,147.0,68876.0,147.2719,147.4513,145.996,146.5243,68876.0
2025-03-19 10:00:00,147.08,147.4,146.89,147.04,26728.0,146.604,146.923,146.4147,146.5642,26728.0
2025-03-19 10:30:00,147.05,147.2,146.01,146.4,40669.0,146.5741,146.7237,145.5375,145.9262,40669.0
2025-03-19 11:00:00,146.31,146.68,146.21,146.53,25046.0,145.8365,146.2053,145.7369,146.0558,25046.0
2025-03-19 11:30:00,146.56,146.97,146.35,146.65,30476.0,146.0857,146.4944,145.8764,146.1754,30476.0
2025-03-19 12:00:00,147.06,147.16,146.5,146.77,29021.0,146.5841,146.6838,146.0259,146.2951,29021.0
2025-03-19 12:30:00,146.74,147.09,146.42,146.51,58544.0,146.2651,146.614,145.9462,146.0359,58544.0
2025-03-19 13:00:00,146.53,146.53,145.16,145.28,53955.0,146.0558,146.0558,144.6903,144.8099,53955.0
2025-03-19 13:30:00,145.18,145.4,144.9,145.24,75510.0,144.7102,144.9295,144.4311,144.77,75510.0
2025-03-19 14:00:00,145.09,146.19,145.05,145.66,30910.0,144.6205,145.7169,144.5806,145.1886,30910.0
2025-03-19 14:30:00,145.66,146.34,145.12,146.19,64096.0,145.1886,145.8664,144.6504,145.7169,64096.0
2025-03-19 15:00:00,146.22,146.95,145.96,146.1,54707.0,145.7468,146.4745,145.4877,145.6272,54707.0
2025-03-19 15:30:00,146.15,147.06,145.96,147.03,157318.0,145.6771,146.5841,145.4877,146.5542,157318.0
2025-03-20 09:30:00,147.38,148.39,146.08,148.27,44504.0,146.9031,147.9098,145.6073,147.7902,44504.0
2025-03-20 10:00:00,148.12,148.79,147.49,148.04,75025.0,147.6407,148.3085,147.0127,147.5609,75025.0
2025-03-20 10:30:00,148.04,148.04,147.45,147.59,26792.0,147.5609,147.5609,146.9729,147.1124,26792.0
2025-03-20 11:00:00,147.53,148.09,147.46,147.92,19782.0,147.0526,147.6108,146.9828,147.4413,19782.0
2025-03-20 11:30:00,147.92,148.75,147.87,148.53,22850.0,147.4413,148.2686,147.3915,148.0494,22850.0
2025-03-20 12:00:00,148.55,148.58,147.94,147.99,25945.0,148.0693,148.0992,147.4613,147.5111,25945.0
2025-03-20 12:30:00,148.03,148.06,147.5,147.53,21093.0,147.551,147.5809,147.0227,147.0526,21093.0
2025-03-20 13:00:00,147.52,148.21,147.51,147.65,25824.0,147.0426,147.7304,147.0327,147.1722,25824.0
2025-03-20 13:30:00,147.75,147.87,147.42,147.46,25460.0,147.2719,147.3915,146.9429,146.9828,25460.0
2025-03-20 14:00:00,147.57,148.03,147.45,147.49,25155.0,147.0925,147.551,146.9729,147.0127,25155.0
2025-03-20 14:30:00,147.49,148.06,147.36,147.6,27913.0,147.0127,147.5809,146.8831,147.1224,27913.0
2025-03-20 15:00:00,147.68,148.45,147.64,148.0,85372.0,147.2021,147.9696,147.1622,147.5211,85372.0
2025-03-20 15:30:00,147.97,148.29,147.4,147.51,135326.0,147.4912,147.8101,146.923,147.0327,135326.0
2025-03-21 09:30:00,147.04,147.04,144.34,146.28,73754.0,146.5642,146.5642,143.8729,145.8066,73754.0
2025-03-21 10:00:00,146.3,146.85,145.7,146.4,13596.0,145.8266,146.3748,145.2285,145.9262,13596.0
2025-03-21 10:30:00,146.43,146.85,146.12,146.81,23565.0,145.9562,146.3748,145.6472,146.3349,23565.0
2025-03-21 11:00:00,146.75,147.0,146.32,146.35,11675.0,146.2751,146.5243,145.8465,145.8764,11675.0
2025-03-21 11:30:00,146.38,146.55,145.81,146.08,12711.0,145.9063,146.0758,145.3382,145.6073,12711.0
2025-03-21 12:00:00,145.96,147.46,145.79,147.29,12961.0,145.4877,146.9828,145.3182,146.8134,12961.0
2025-03-21 12:30:00,147.27,147.47,146.91,147.47,6856.0,146.7934,146.9928,146.4346,146.9928,6856.0
2025-03-21 13:00:00,147.44,148.14,147.31,148.14,19441.0,146.9629,147.6606,146.8333,147.6606,19441.0
2025-03-21 13:30:00,148.06,148.97,147.8,148.58,27683.0,147.5809,148.4879,147.3217,148.0992,27683.0
2025-03-21 14:00:00,148.61,148.9,148.08,148.08,34446.0,148.1291,148.4182,147.6008,147.6008,34446.0
2025-03-21 14:30:00,148.03,148.61,147.79,148.59,20107.0,147.551,148.1291,147.3118,148.1092,20107.0
2025-03-21 15:00:00,148.55,148.55,147.87,148.03,32264.0,148.0693,148.0693,147.3915,147.551,32264.0
2025-03-21 15:30:00,148.06,148.65,147.9,148.49,122091.0,147.5809,148.169,147.4214,148.0095,122091.0
2025-03-24 09:30:00,149.96,151.5,148.53,151.3,63197.0,149.4747,151.0097,148.0494,150.8104,63197.0
2025-03-24 10:00:00,151.25,151.89,151.25,151.71,35250.0,150.7606,151.3985,150.7606,151.2191,35250.0
2025-03-24 10:30:00,151.68,152.09,151.37,151.78,38067.0,151.1892,151.5978,150.8802,151.2888,38067.0
2025-03-24 11:00:00,151.98,151.98,151.47,151.58,18283.0,151.4882,151.4882,150.9798,151.0895,18283.0
2025-03-24 11:30:00,151.53,151.54,150.97,151.14,7288.0,151.0396,151.0496,150.4815,150.6509,7288.0
2025-03-24 12:00:00,151.25,151.43,150.75,150.76,19800.0,150.7606,150.94,150.2622,150.2721,19800.0
2025-03-24 12:30:00,150.68,151.06,150.48,150.83,13338.0,150.1924,150.5712,149.993,150.3419,13338.0
2025-03-24 13:00:00,150.92,151.15,150.85,150.85,4944.0,150.4316,150.6609,150.3618,150.3618,4944.0
2025-03-24 13:30:00,151.04,151.6,150.93,151.08,38485.0,150.5512,151.1094,150.4416,150.5911,38485.0
2025-03-24 14:00:00,150.96,150.96,150.35,150.47,11404.0,150.4715,150.4715,149.8635,149.9831,11404.0
2025-03-24 14:30:00,150.55,151.5,150.55,151.46,25561.0,150.0628,151.0097,150.0628,150.9699,25561.0
2025-03-24 15:00:00,151.44,151.71,151.31,151.5,49829.0,150.9499,151.2191,150.8204,151.0097,49829.0
2025-03-24 15:30:00,151.51,152.21,151.51,152.02,154648.0,151.0197,151.7174,151.0197,151.5281,154648.0
2025-03-25 09:30:00,152.56,152.8,151.74,151.93,28071.0,152.0663,152.3055,151.249,151.4384,28071.0
2025-03-25 10:00:00,151.72,151.72,151.01,151.01,22349.0,151.229,151.229,150.5213,150.5213,22349.0
2025-03-25 10:30:00,151.28,151.71,151.15,151.35,22902.0,150.7905,151.2191,150.6609,150.8602,22902.0
2025-03-25 11:00:00,151.4,151.4,150.38,150.46,21943.0,150.9101,150.9101,149.8934,149.9731,21943.0
2025-03-25 11:30:00,150.41,150.82,149.87,149.94,25340.0,149.9233,150.3319,149.385,149.4548,25340.0
2025-03-25 12:00:00,149.94,150.38,149.94,150.08,39819.0,149.4548,149.8934,149.4548,149.5943,39819.0
2025-03-25 12:30:00,150.11,150.72,149.99,150.62,26276.0,149.6242,150.2323,149.5046,150.1326,26276.0
2025-03-25 13:00:00,150.49,150.69,150.01,150.09,24790.0,150.003,150.2024,149.5246,149.6043,24790.0
2025-03-25 13:30:00,150.1,150.48,149.99,150.24,31424.0,149.6143,149.993,149.5046,149.7538,31424.0
2025-03-25 14:00:00,150.15,150.26,149.85,149.94,31420.0,149.6641,149.7738,149.3651,149.4548,31420.0
2025-03-25 14:30:00,149.92,150.21,149.9,150.15,30337.0,149.4349,149.7239,149.4149,149.6641,30337.0
2025-03-25 15:00:00,150.1,150.16,149.6,150.02,21315.0,149.6143,149.6741,149.1159,149.5345,21315.0
2025-03-25 15:30:00,149.91,150.24,148.96,149.86,132998.0,149.4249,149.7538,148.478,149.3751,132998.0
2025-03-26 09:30:00,147.59,150.29,147.57,149.11,57220.0,147.1124,149.8037,147.0925,148.6275,57220.0
2025-03-26 10:00:00,149.1,149.89,148.74,149.34,39989.0,148.6175,149.405,148.2587,148.8567,39989.0
2025-03-26 10:30:00,149.33,149.4,148.27,148.5,103272.0,148.8468,148.9165,147.7902,148.0195,103272.0
2025-03-26 11:00:00,148.59,150.56,148.53,150.55,155245.0,148.1092,150.0728,148.0494,150.0628,155245.0
2025-03-26 11:30:00,150.55,151.26,150.0,150.4,142242.0,150.0628,150.7705,149.5146,149.9133,142242.0
2025-03-26 12:00:00,150.31,151.0,150.23,150.83,87378.0,149.8236,150.5114,149.7439,150.3419,87378.0
2025-03-26 12:30:00,150.93,151.0,149.86,150.11,52378.0,150.4416,150.5114,149.3751,149.6242,52378.0
2025-03-26 13:00:00,150.06,150.21,149.32,149.43,61945.0,149.5744,149.7239,148.8368,148.9464,61945.0
2025-03-26 13:30:00,149.42,149.8,149.15,149.24,59880.0,148.9365,149.3152,148.6673,148.7571,59880.0
2025-03-26 14:00:00,149.34,150.17,149.24,150.06,68718.0,148.8567,149.684,148.7571,149.5744,68718.0
2025-03-26 14:30:00,150.13,150.65,150.13,150.54,84815.0,149.6442,150.1625,149.6442,150.0529,84815.0
2025-03-26 15:00:00,150.55,151.6,150.43,151.17,127808.0,150.0628,151.1094,149.9432,150.6808,127808.0
2025-03-26 15:30:00,151.21,152.34,150.98,151.38,394896.0,150.7207,151.847,150.4914,150.8901,394896.0
2025-03-27 09:30:00,151.54,151.54,150.12,150.33,16527.0,151.0496,151.0496,149.6342,149.8435,16527.0
2025-03-27 10:00:00,150.36,151.03,149.68,150.66,36570.0,149.8734,150.5413,149.1956,150.1725,36570.0
2025-03-27 10:30:00,150.45,151.46,150.33,150.71,25065.0,149.9631,150.9699,149.8435,150.2223,25065.0
2025-03-27 11:00:00,150.71,151.61,150.71,151.28,33554.0,150.2223,151.1194,150.2223,150.7905,33554.0
2025-03-27 11:30:00,151.11,151.17,150.57,151.09,18766.0,150.621,150.6808,150.0828,150.6011,18766.0
2025-03-27 12:00:00,151.06,151.45,150.79,150.87,21773.0,150.5712,150.9599,150.302,150.3818,21773.0
2025-03-27 12:30:00,150.94,151.15,150.65,150.77,22862.0,150.4516,150.6609,150.1625,150.2821,22862.0
2025-03-27 13:00:00,150.7,151.18,150.34,150.64,34518.0,150.2123,150.6908,149.8535,150.1525,34518.0
2025-03-27 13:30:00,150.69,150.75,150.07,150.24,55915.0,150.2024,150.2622,149.5844,149.7538,55915.0
2025-03-27 14:00:00,150.32,150.75,150.2,150.53,27164.0,149.8336,150.2622,149.714,150.0429,27164.0
2025-03-27 14:30:00,150.47,151.11,150.44,150.56,38996.0,149.9831,150.621,149.9532,150.0728,38996.0
2025-03-27 15:00:00,150.57,151.89,150.57,151.74,60165.0,150.0828,151.3985,150.0828,151.249,60165.0
2025-03-27 15:30:00,151.74,151.74,150.68,150.75,149906.0,151.249,151.249,150.1924,150.2622,149906.0
2025-03-28 09:30:00,151.01,151.01,148.38,148.38,16221.0,150.5213,150.5213,147.8998,147.8998,16221.0
2025-03-28 10:00:00,148.37,149.7,148.32,148.48,17250.0,147.8899,149.2156,147.84,147.9995,17250.0
2025-03-28 10:30:00,148.48,148.48,147.44,147.69,9242.0,147.9995,147.9995,146.9629,147.2121,9242.0
2025-03-28 11:00:00,147.58,148.25,147.17,148.15,13702.0,147.1024,147.7703,146.6938,147.6706,13702.0
2025-03-28 11:30:00,148.1,148.41,148.04,148.04,21501.0,147.6207,147.9297,147.5609,147.5609,21501.0
2025-03-28 12:00:00,148.06,148.2,147.28,147.33,7809.0,147.5809,147.7204,146.8034,146.8532,7809.0
2025-03-28 12:30:00,147.31,147.72,147.31,147.48,8439.0,146.8333,147.242,146.8333,147.0028,8439.0
2025-03-28 13:00:00,147.37,147.46,146.44,146.47,14124.0,146.8931,146.9828,145.9661,145.996,14124.0
2025-03-28 13:30:00,146.56,147.32,146.52,147.31,27989.0,146.0857,146.8433,146.0459,146.8333,27989.0
2025-03-28 14:00:00,147.1,147.52,146.39,146.72,13760.0,146.624,147.0426,145.9163,146.2452,13760.0
2025-03-28 14:30:00,146.68,146.88,146.43,146.64,21963.0,146.2053,146.4047,145.9562,146.1655,21963.0
2025-03-28 15:00:00,146.64,146.84,146.03,146.16,28513.0,146.1655,146.3648,145.5574,145.687,28513.0
2025-03-28 15:30:00,146.11,146.49,145.76,146.05,120431.0,145.6372,146.016,145.2883,145.5774,120431.0
2025-03-31 09:30:00,145.0,146.84,144.78,146.36,25997.0,144.5308,146.3648,144.3115,145.8864,25997.0
2025-03-31 10:00:00,146.56,147.13,145.87,146.17,15257.0,146.0857,146.6539,145.398,145.697,15257.0
2025-03-31 10:30:00,146.48,147.17,146.27,146.47,8393.0,146.006,146.6938,145.7967,145.996,8393.0
2025-03-31 11:00:00,146.54,147.36,146.3,147.21,16362.0,146.0658,146.8831,145.8266,146.7336,16362.0
2025-03-31 11:30:00,147.29,147.29,146.75,146.84,13619.0,146.8134,146.8134,146.2751,146.3648,13619.0
2025-03-31 12:00:00,146.71,146.98,145.91,146.64,23889.0,146.2352,146.5044,145.4378,146.1655,23889.0
2025-03-31 12:30:00,146.57,146.83,146.41,146.59,12913.0,146.0957,146.3549,145.9362,146.1156,12913.0
2025-03-31 13:00:00,146.47,147.12,146.32,146.67,25476.0,145.996,146.6439,145.8465,146.1954,25476.0
2025-03-31 13:30:00,146.77,146.95,146.58,146.59,12996.0,146.2951,146.4745,146.1057,146.1156,12996.0
2025-03-31 14:00:00,146.46,147.62,146.45,147.27,9911.0,145.9861,147.1423,145.9761,146.7934,9911.0
2025-03-31 14:30:00,147.42,148.16,147.08,147.81,27010.0,146.9429,147.6806,146.604,147.3317,27010.0
2025-03-31 15:00:00,147.9,148.92,147.9,148.44,55549.0,147.4214,148.4381,147.4214,147.9596,55549.0
2025-03-31 15:30:00,148.44,149.36,147.77,147.92,87359.0,147.9596,148.8767,147.2918,147.4413,87359.0
2025-04-01 09:30:00,146.91,147.43,145.0,146.51,49338.0,146.4346,146.9529,144.5308,146.0359,49338.0
2025-04-01 10:00:00,146.16,146.54,145.58,146.33,18242.0,145.687,146.0658,145.1089,145.8565,18242.0
2025-04-01 10:30:00,146.06,147.82,146.06,147.82,13486.0,145.5873,147.3417,145.5873,147.3417,13486.0
2025-04-01 11:00:00,147.73,148.97,147.73,148.6,25128.0,147.2519,148.4879,147.2519,148.1191,25128.0
2025-04-01 11:30:00,148.6,149.01,148.39,148.96,12492.0,148.1191,148.5278,147.9098,148.478,12492.0
2025-04-01 12:00:00,148.97,149.69,148.61,148.69,9880.0,148.4879,149.2056,148.1291,148.2088,9880.0
2025-04-01 12:30:00,148.71,148.81,148.27,148.72,13942.0,148.2288,148.3284,147.7902,148.2387,13942.0
2025-04-01 13:00:00,148.84,148.84,148.25,148.28,11233.0,148.3584,148.3584,147.7703,147.8002,11233.0
2025-04-01 13:30:00,148.16,148.45,148.14,148.14,15838.0,147.6806,147.9696,147.6606,147.6606,15838.0
2025-04-01 14:00:00,148.08,148.08,147.46,147.65,16981.0,147.6008,147.6008,146.9828,147.1722,16981.0
2025-04-01 14:30:00,147.56,148.21,147.42,147.98,26688.0,147.0825,147.7304,146.9429,147.5011,26688.0
2025-04-01 15:00:00,148.08,149.09,148.07,148.86,32083.0,147.6008,148.6075,147.5908,148.3783,32083.0
2025-04-01 15:30:00,148.86,149.99,148.8,149.72,133817.0,148.3783,149.5046,148.3185,149.2355,133817.0
2025-04-02 09:30:00,148.01,150.3,147.49,149.48,36512.0,147.531,149.8136,147.0127,148.9963,36512.0
2025-04-02 10:00:00,149.19,151.22,149.19,150.87,38311.0,148.7072,150.7307,148.7072,150.3818,38311.0
2025-04-02 10:30:00,151.05,151.43,150.43,150.88,39416.0,150.5612,150.94,149.9432,150.3918,39416.0
2025-04-02 11:00:00,150.87,151.92,150.85,151.66,20742.0,150.3818,151.4284,150.3618,151.1692,20742.0
2025-04-02 11:30:00,151.5,151.87,151.5,151.71,9318.0,151.0097,151.3785,151.0097,151.2191,9318.0
2025-04-02 12:00:00,151.86,151.89,151.5,151.81,6097.0,151.3686,151.3985,151.0097,151.3187,6097.0
2025-04-02 12:30:00,151.84,152.28,151.6,152.27,10971.0,151.3486,151.7872,151.1094,151.7773,10971.0
2025-04-02 13:00:00,152.35,152.88,152.34,152.56,34580.0,151.857,152.3853,151.847,152.0663,34580.0
2025-04-02 13:30:00,152.51,152.53,151.61,151.93,19786.0,152.0165,152.0364,151.1194,151.4384,19786.0
2025-04-02 14:00:00,151.86,152.08,151.6,151.6,23947.0,151.3686,151.5879,151.1094,151.1094,23947.0
2025-04-02 14:30:00,151.52,152.34,151.38,151.41,18639.0,151.0297,151.847,150.8901,150.92,18639.0
2025-04-02 15:00:00,151.49,152.22,151.48,152.0,36395.0,150.9998,151.7274,150.9898,151.5081,36395.0
2025-04-02 15:30:00,151.9,152.97,151.9,152.78,81001.0,151.4085,152.475,151.4085,152.2856,81001.0
2025-04-03 09:30:00,146.27,146.27,141.8,142.01,116455.0,145.7967,145.7967,141.3411,141.5505,116455.0
2025-04-03 10:00:00,141.94,142.22,140.26,141.15,87976.0,141.4807,141.7598,139.8061,140.6932,87976.0
2025-04-03 10:30:00,141.27,141.71,140.01,140.29,43370.0,140.8128,141.2514,139.5569,139.836,43370.0
2025-04-03 11:00:00,140.2,140.45,139.65,140.14,27408.0,139.7463,139.9955,139.1981,139.6865,27408.0
2025-04-03 11:30:00,140.06,140.6,139.54,140.09,41446.0,139.6068,140.145,139.0884,139.6367,41446.0
2025-04-03 12:00:00,140.16,140.49,139.56,139.91,32580.0,139.7064,140.0354,139.1084,139.4573,32580.0
2025-04-03 12:30:00,139.98,140.13,139.14,139.29,42294.0,139.527,139.6765,138.6897,138.8393,42294.0
2025-04-03 13:00:00,139.26,139.3,136.96,137.03,117059.0,138.8094,138.8492,136.5168,136.5866,117059.0
2025-04-03 13:30:00,136.97,137.39,136.3,136.45,70445.0,136.5268,136.9454,135.8589,136.0084,70445.0
2025-04-03 14:00:00,136.5,136.94,135.65,136.5,93069.0,136.0583,136.4969,135.211,136.0583,93069.0
2025-04-03 14:30:00,136.42,137.95,136.0,137.53,65904.0,135.9785,137.5036,135.5599,137.085,65904.0
2025-04-03 15:00:00,137.43,137.46,135.62,136.54,61339.0,136.9853,137.0152,135.1811,136.0982,61339.0
2025-04-03 15:30:00,136.51,136.71,135.42,136.2,200121.0,136.0683,136.2676,134.9818,135.7593,200121.0
2025-04-04 09:30:00,134.18,134.18,130.22,131.61,104211.0,133.7458,133.7458,129.7986,131.1841,104211.0
2025-04-04 10:00:00,131.61,131.91,129.42,129.67,142547.0,131.1841,131.4831,129.0012,129.2504,142547.0
2025-04-04 10:30:00,129.66,130.0,127.35,129.24,137603.0,129.2404,129.5793,126.9379,128.8218,137603.0
2025-04-04 11:00:00,129.25,135.1,129.25,133.44,75623.0,128.8317,134.6628,128.8317,133.0082,75623.0
2025-04-04 11:30:00,133.49,135.22,132.82,134.04,100856.0,133.058,134.7824,132.3902,133.6062,100856.0
2025-04-04 12:00:00,134.11,135.44,133.8,134.13,35371.0,133.676,135.0017,133.367,133.696,35371.0
2025-04-04 12:30:00,133.97,135.06,133.53,134.81,74476.0,133.5365,134.6229,133.0979,134.3738,74476.0
2025-04-04 13:00:00,134.94,135.61,133.36,134.84,69486.0,134.5033,135.1712,132.9284,134.4037,69486.0
2025-04-04 13:30:00,134.81,136.13,134.14,136.13,82322.0,134.3738,135.6895,133.7059,135.6895,82322.0
2025-04-04 14:00:00,136.03,136.8,135.09,135.14,63238.0,135.5898,136.3573,134.6528,134.7027,63238.0
2025-04-04 14:30:00,135.24,135.69,134.34,135.25,65151.0,134.8024,135.2509,133.9053,134.8123,65151.0
2025-04-04 15:00:00,135.44,136.26,134.53,135.56,78475.0,135.0017,135.8191,134.0947,135.1213,78475.0
2025-04-04 15:30:00,135.57,136.7,134.52,134.63,275881.0,135.1313,136.2576,134.0847,134.1943,275881.0
2025-04-07 09:30:00,133.19,133.19,128.09,132.27,128287.0,132.759,132.759,127.6755,131.842,128287.0
2025-04-07 10:00:00,132.59,140.59,131.17,132.82,102913.0,132.1609,140.135,130.7455,132.3902,102913.0
2025-04-07 10:30:00,132.83,134.82,130.14,133.81,61245.0,132.4002,134.3837,129.7189,133.377,61245.0
2025-04-07 11:00:00,133.24,134.67,129.68,129.87,40572.0,132.8088,134.2342,129.2604,129.4497,40572.0
2025-04-07 11:30:00,130.1,133.15,129.84,131.97,36716.0,129.679,132.7191,129.4198,131.5429,36716.0
2025-04-07 12:00:00,131.68,131.68,130.08,131.39,26181.0,131.2539,131.2539,129.6591,130.9648,26181.0
2025-04-07 12:30:00,131.55,131.87,130.09,130.43,29793.0,131.1243,131.4433,129.669,130.0079,29793.0
2025-04-07 13:00:00,130.66,132.27,130.12,132.05,66215.0,130.2372,131.842,129.6989,131.6227,66215.0
2025-04-07 13:30:00,132.05,133.72,130.98,133.72,56296.0,131.6227,133.2873,130.5561,133.2873,56296.0
2025-04-07 14:00:00,133.66,134.06,131.96,132.01,62030.0,133.2275,133.6262,131.533,131.5828,62030.0
2025-04-07 14:30:00,132.06,133.15,131.08,131.65,29105.0,131.6327,132.7191,130.6558,131.224,29105.0
2025-04-07 15:00:00,131.44,132.21,130.54,130.8,79532.0,131.0147,131.7822,130.1176,130.3767,79532.0
2025-04-07 15:30:00,130.72,132.61,130.66,132.15,153979.0,130.297,132.1809,130.2372,131.7224,153979.0
2025-04-08 09:30:00,136.59,136.96,134.1,135.91,75951.0,136.148,136.5168,133.6661,135.4702,75951.0
2025-04-08 10:00:00,135.77,136.27,134.81,135.78,53392.0,135.3306,135.829,134.3738,135.3406,53392.0
2025-04-08 10:30:00,135.83,136.45,134.27,134.34,32699.0,135.3905,136.0084,133.8355,133.9053,32699.0
2025-04-08 11:00:00,134.35,135.26,133.95,134.38,31913.0,133.9152,134.8223,133.5165,133.9451,31913.0
2025-04-08 11:30:00,134.14,135.09,134.14,135.09,9441.0,133.7059,134.6528,133.7059,134.6528,9441.0
2025-04-08 12:00:00,135.12,135.2,133.94,134.23,15123.0,134.6828,134.7625,133.5066,133.7956,15123.0
2025-04-08 12:30:00,134.62,134.62,132.84,133.0,16118.0,134.1844,134.1844,132.4101,132.5696,16118.0
2025-04-08 13:00:00,133.13,133.14,131.14,131.37,34763.0,132.6992,132.7092,130.7156,130.9449,34763.0
2025-04-08 13:30:00,131.42,132.7,131.33,132.32,21501.0,130.9947,132.2706,130.905,131.8918,21501.0
2025-04-08 14:00:00,132.13,132.24,131.18,131.18,11779.0,131.7024,131.8121,130.7555,130.7555,11779.0
2025-04-08 14:30:00,131.33,132.27,130.46,130.55,27446.0,130.905,131.842,130.0378,130.1275,27446.0
2025-04-08 15:00:00,130.52,130.52,128.85,129.99,33062.0,130.0976,130.0976,128.433,129.5694,33062.0
2025-04-08 15:30:00,129.89,130.02,127.53,129.44,148327.0,129.4697,129.5993,127.1173,129.0211,148327.0
2025-04-09 09:30:00,128.22,130.42,127.05,129.0,116677.0,127.8051,129.998,126.6389,128.5826,116677.0
2025-04-09 10:00:00,128.75,130.3,128.62,129.21,76449.0,128.3334,129.8783,128.2038,128.7919,76449.0
2025-04-09 10:30:00,129.2,130.0,128.12,128.15,73737.0,128.7819,129.5793,127.7054,127.7353,73737.0
2025-04-09 11:00:00,128.15,129.68,128.14,128.86,76232.0,127.7353,129.2604,127.7253,128.443,76232.0
2025-04-09 11:30:00,128.71,129.04,127.77,127.82,62513.0,128.2935,128.6224,127.3565,127.4064,62513.0
2025-04-09 12:00:00,127.72,128.51,127.58,127.92,57608.0,127.3067,128.0941,127.1672,127.506,57608.0
2025-04-09 12:30:00,127.83,128.73,127.83,127.95,124788.0,127.4163,128.3134,127.4163,127.536,124788.0
2025-04-09 13:00:00,127.95,135.97,127.1,133.58,201978.0,127.536,135.53,126.6887,133.1477,201978.0
2025-04-09 13:30:00,133.94,138.83,133.12,138.61,498290.0,133.5066,138.3807,132.6892,138.1615,498290.0
2025-04-09 14:00:00,138.83,141.85,138.21,141.53,153207.0,138.3807,141.391,137.7628,141.072,153207.0
2025-04-09 14:30:00,141.57,142.55,139.97,140.38,115536.0,141.1119,142.0887,139.5171,139.9257,115536.0
2025-04-09 15:00:00,140.01,143.37,139.61,142.55,185342.0,139.5569,142.9061,139.1582,142.0887,185342.0
2025-04-09 15:30:00,142.68,143.29,141.25,141.6,385242.0,142.2183,142.8263,140.7929,141.1418,385242.0
2025-04-10 09:30:00,140.48,140.8,134.52,135.04,60972.0,140.0254,140.3444,134.0847,134.603,60972.0
2025-04-10 10:00:00,134.81,136.28,134.2,135.19,38216.0,134.3738,135.839,133.7657,134.7525,38216.0
2025-04-10 10:30:00,135.22,136.54,134.92,135.09,48328.0,134.7824,136.0982,134.4834,134.6528,48328.0
2025-04-10 11:00:00,135.12,135.72,133.88,134.07,52214.0,134.6828,135.2808,133.4468,133.6361,52214.0
2025-04-10 11:30:00,134.0,134.01,132.79,133.08,46359.0,133.5664,133.5763,132.3603,132.6494,46359.0
2025-04-10 12:00:00,133.03,133.78,131.52,131.87,40312.0,132.5995,133.3471,131.0944,131.4433,40312.0
2025-04-10 12:30:00,131.78,134.29,131.78,133.67,21215.0,131.3536,133.8554,131.3536,133.2374,21215.0
2025-04-10 13:00:00,133.69,135.28,131.88,133.31,34595.0,133.2574,134.8422,131.4532,132.8786,34595.0
2025-04-10 13:30:00,133.0,135.74,132.92,134.77,41287.0,132.5696,135.3007,132.4899,134.3339,41287.0
2025-04-10 14:00:00,134.82,135.94,133.42,135.57,17219.0,134.3837,135.5001,132.9883,135.1313,17219.0
2025-04-10 14:30:00,135.6,136.1,134.33,134.61,25433.0,135.1612,135.6596,133.8953,134.1744,25433.0
2025-04-10 15:00:00,134.62,135.68,133.9,133.9,47765.0,134.1844,135.2409,133.4667,133.4667,47765.0
2025-04-10 15:30:00,133.66,134.61,132.48,134.33,186901.0,133.2275,134.1744,132.0513,133.8953,186901.0
2025-04-11 09:30:00,133.92,134.33,129.81,130.38,60045.0,133.4866,133.8953,129.3899,129.9581,60045.0
2025-04-11 10:00:00,130.21,131.5,128.84,129.03,66607.0,129.7886,131.0745,128.4231,128.6125,66607.0
2025-04-11 10:30:00,129.03,130.63,128.83,130.02,45296.0,128.6125,130.2073,128.4131,129.5993,45296.0
2025-04-11 11:00:00,130.16,131.04,129.29,129.96,49791.0,129.7388,130.616,128.8716,129.5394,49791.0
2025-04-11 11:30:00,130.0,130.09,129.3,129.5,54029.0,129.5793,129.669,128.8816,129.0809,54029.0
2025-04-11 12:00:00,129.5,130.06,129.05,129.47,135448.0,129.0809,129.6391,128.6324,129.051,135448.0
2025-04-11 12:30:00,129.39,131.25,129.38,130.89,52717.0,128.9713,130.8253,128.9613,130.4664,52717.0
2025-04-11 13:00:00,130.93,131.83,130.76,130.79,54414.0,130.5063,131.4034,130.3369,130.3668,54414.0
2025-04-11 13:30:00,130.94,133.28,130.8,132.84,81761.0,130.5163,132.8487,130.3767,132.4101,81761.0
2025-04-11 14:00:00,132.79,132.83,131.54,132.13,50815.0,132.3603,132.4002,131.1143,131.7024,50815.0
2025-04-11 14:30:00,132.14,132.68,131.71,131.73,42907.0,131.7124,132.2506,131.2838,131.3037,42907.0
2025-04-11 15:00:00,131.82,133.33,131.76,133.32,90417.0,131.3934,132.8985,131.3336,132.8886,90417.0
2025-04-11 15:30:00,133.18,133.5,132.41,132.79,288231.0,132.749,133.068,131.9815,132.3603,288231.0
2025-04-14 09:30:00,134.78,134.78,132.63,133.44,65828.0,134.3439,134.3439,132.2008,133.0082,65828.0
2025-04-14 10:00:00,133.38,136.36,133.29,136.22,124798.0,132.9484,135.9187,132.8587,135.7792,124798.0
2025-04-14 10:30:00,136.24,137.31,135.53,136.6,74484.0,135.7991,136.8657,135.0914,136.158,74484.0
2025-04-14 11:00:00,136.58,136.83,135.74,135.86,42447.0,136.138,136.3872,135.3007,135.4204,42447.0
2025-04-14 11:30:00,135.86,136.48,134.79,134.83,22263.0,135.4204,136.0383,134.3538,134.3937,22263.0
2025-04-14 12:00:00,134.78,135.92,134.61,135.37,21317.0,134.3439,135.4802,134.1744,134.9319,21317.0
2025-04-14 12:30:00,135.46,136.13,135.21,135.87,28631.0,135.0217,135.6895,134.7725,135.4303,28631.0
2025-04-14 13:00:00,136.07,136.86,135.34,135.82,32772.0,135.6297,136.4171,134.902,135.3805,32772.0
2025-04-14 13:30:00,135.93,136.53,135.64,136.2,51971.0,135.4901,136.0882,135.2011,135.7593,51971.0
2025-04-14 14:00:00,136.18,136.79,135.77,136.56,33612.0,135.7393,136.3473,135.3306,136.1181,33612.0
2025-04-14 14:30:00,136.41,137.03,136.3,136.89,32837.0,135.9686,136.5866,135.8589,136.447,32837.0
2025-04-14 15:00:00,136.86,138.16,136.86,137.69,102740.0,136.4171,137.7129,136.4171,137.2444,102740.0
2025-04-14 15:30:00,137.56,138.41,137.34,137.74,177882.0,137.1149,137.9621,136.8956,137.2943,177882.0
2025-04-15 09:30:00,137.88,139.01,136.82,137.65,24895.0,137.4338,138.5602,136.3772,137.2046,24895.0
2025-04-15 10:00:00,137.74,138.68,136.02,136.6,70778.0,137.2943,138.2312,135.5798,136.158,70778.0
2025-04-15 10:30:00,136.53,137.06,135.72,135.96,55345.0,136.0882,136.6165,135.2808,135.52,55345.0
2025-04-15 11:00:00,135.78,136.01,135.0,135.03,45736.0,135.3406,135.5699,134.5631,134.593,45736.0
2025-04-15 11:30:00,135.12,135.77,135.07,135.53,22077.0,134.6828,135.3306,134.6329,135.0914,22077.0
2025-04-15 12:00:00,135.53,135.88,135.39,135.64,17204.0,135.0914,135.4403,134.9519,135.2011,17204.0
2025-04-15 12:30:00,135.64,135.71,134.82,134.83,20891.0,135.2011,135.2708,134.3837,134.3937,20891.0
2025-04-15 13:00:00,134.98,135.15,134.17,134.65,28368.0,134.5432,134.7127,133.7358,134.2143,28368.0
2025-04-15 13:30:00,134.52,134.85,134.07,134.27,47153.0,134.0847,134.4136,133.6361,133.8355,47153.0
2025-04-15 14:00:00,134.28,134.37,133.63,134.0,32394.0,133.8455,133.9352,133.1976,133.5664,32394.0
2025-04-15 14:30:00,134.12,134.68,134.12,134.32,32420.0,133.686,134.2442,133.686,133.8853,32420.0
2025-04-15 15:00:00,134.29,134.85,134.18,134.72,33587.0,133.8554,134.4136,133.7458,134.284,33587.0
2025-04-15 15:30:00,134.72,135.46,134.12,135.19,233647.0,134.284,135.0217,133.686,134.7525,233647.0
2025-04-16 09:30:00,128.0,131.35,126.68,126.68,274848.0,127.5858,130.925,126.2701,126.2701,274848.0
2025-04-16 10:00:00,126.59,126.61,123.61,124.81,219321.0,126.1804,126.2003,123.21,124.4061,219321.0
2025-04-16 10:30:00,124.82,125.16,123.31,123.43,95922.0,124.4161,124.755,122.911,123.0306,95922.0
2025-04-16 11:00:00,123.53,125.4,123.31,124.95,66225.0,123.1303,124.9942,122.911,124.5457,66225.0
2025-04-16 11:30:00,124.87,125.1,124.32,124.83,46109.0,124.4659,124.6952,123.9177,124.426,46109.0
2025-04-16 12:00:00,124.8,125.5,124.79,125.25,44800.0,124.3961,125.0939,124.3862,124.8447,44800.0
2025-04-16 12:30:00,125.33,125.53,124.38,124.96,39495.0,124.9244,125.1238,123.9775,124.5556,39495.0
2025-04-16 13:00:00,124.9,125.98,124.87,125.51,40676.0,124.4958,125.5723,124.4659,125.1038,40676.0
2025-04-16 13:30:00,125.3,125.32,123.13,123.24,140930.0,124.8945,124.9145,122.7316,122.8412,140930.0
2025-04-16 14:00:00,123.24,124.56,122.79,124.26,89765.0,122.8412,124.1569,122.3927,123.8579,89765.0
2025-04-16 14:30:00,124.12,124.56,123.8,124.07,46208.0,123.7183,124.1569,123.3994,123.6685,46208.0
2025-04-16 15:00:00,124.04,124.43,123.11,124.23,101949.0,123.6386,124.0273,122.7116,123.828,101949.0
2025-04-16 15:30:00,124.3,125.01,124.12,124.77,493351.0,123.8978,124.6055,123.7183,124.3662,493351.0
2025-04-17 09:30:00,126.07,128.48,125.73,128.12,105202.0,125.662,128.0642,125.3231,127.7054,105202.0
2025-04-17 10:00:00,127.95,128.46,127.24,128.07,67793.0,127.536,128.0443,126.8283,127.6556,67793.0
2025-04-17 10:30:00,128.11,128.26,127.12,127.12,44468.0,127.6954,127.8449,126.7086,126.7086,44468.0
2025-04-17 11:00:00,127.12,128.16,127.12,127.48,40159.0,126.7086,127.7453,126.7086,127.0675,40159.0
2025-04-17 11:30:00,127.48,128.16,127.42,127.49,55948.0,127.0675,127.7453,127.0077,127.0774,55948.0
2025-04-17 12:00:00,127.49,128.9,127.37,128.78,65714.0,127.0774,128.4829,126.9578,128.3633,65714.0
2025-04-17 12:30:00,128.72,129.59,128.47,128.55,76550.0,128.3035,129.1706,128.0543,128.134,76550.0
2025-04-17 13:00:00,128.6,128.66,127.85,128.4,66927.0,128.1838,128.2437,127.4363,127.9845,66927.0
2025-04-17 13:30:00,128.39,130.15,128.39,129.57,76819.0,127.9745,129.7288,127.9745,129.1507,76819.0
2025-04-17 14:00:00,129.57,129.84,129.26,129.71,66426.0,129.1507,129.4198,128.8417,129.2903,66426.0
2025-04-17 14:30:00,129.72,130.12,128.03,128.52,114718.0,129.3002,129.6989,127.6157,128.1041,114718.0
2025-04-17 15:00:00,128.66,129.18,128.52,128.85,59854.0,128.2437,128.762,128.1041,128.433,59854.0
2025-04-17 15:30:00,128.79,129.33,128.73,129.25,178213.0,128.3732,128.9115,128.3134,128.8317,178213.0
2025-04-21 09:30:00,127.3,127.3,125.52,125.65,70328.0,126.8881,126.8881,125.1138,125.2434,70328.0
2025-04-21 10:00:00,125.38,125.38,124.21,124.39,41638.0,124.9743,124.9743,123.8081,123.9875,41638.0
2025-04-21 10:30:00,124.31,124.71,123.93,123.98,38229.0,123.9077,124.3064,123.529,123.5788,38229.0
2025-04-21 11:00:00,123.98,124.67,123.83,124.5,16143.0,123.5788,124.2666,123.4293,124.0971,16143.0
2025-04-21 11:30:00,124.5,124.62,123.17,123.27,70350.0,124.0971,124.2167,122.7714,122.8711,70350.0
2025-04-21 12:00:00,123.27,124.48,123.16,124.38,35750.0,122.8711,124.0772,122.7615,123.9775,35750.0
2025-04-21 12:30:00,124.38,124.84,123.98,124.04,57572.0,123.9775,124.436,123.5788,123.6386,57572.0
2025-04-21 13:00:00,124.13,124.91,124.12,124.87,56515.0,123.7283,124.5058,123.7183,124.4659,56515.0
2025-04-21 13:30:00,124.8,125.77,124.68,125.49,64564.0,124.3961,125.363,124.2765,125.0839,64564.0
2025-04-21 14:00:00,125.58,125.9,125.3,125.47,24567.0,125.1736,125.4926,124.8945,125.064,24567.0
2025-04-21 14:30:00,125.47,126.31,125.47,125.99,64533.0,125.064,125.9013,125.064,125.5823,64533.0
2025-04-21 15:00:00,126.04,126.52,125.97,126.09,56022.0,125.6321,126.1106,125.5624,125.682,56022.0
2025-04-21 15:30:00,126.08,127.32,126.07,127.22,182785.0,125.672,126.908,125.662,126.8083,182785.0
2025-04-22 09:30:00,128.29,129.0,126.79,128.25,65005.0,127.8749,128.5826,126.3797,127.835,65005.0
2025-04-22 10:00:00,128.33,128.34,126.61,126.98,81090.0,127.9147,127.9247,126.2003,126.5691,81090.0
2025-04-22 10:30:00,126.98,128.34,126.98,128.28,43912.0,126.5691,127.9247,126.5691,127.8649,43912.0
2025-04-22 11:00:00,128.28,128.83,128.28,128.34,30582.0,127.8649,128.4131,127.8649,127.9247,30582.0
2025-04-22 11:30:00,128.34,128.56,127.04,127.9,31048.0,127.9247,128.144,126.6289,127.4861,31048.0
2025-04-22 12:00:00,128.05,129.53,128.05,129.22,73714.0,127.6356,129.1108,127.6356,128.8018,73714.0
2025-04-22 12:30:00,129.2,129.25,128.47,128.59,31431.0,128.7819,128.8317,128.0543,128.1739,31431.0
2025-04-22 13:00:00,128.58,128.68,127.17,127.36,46179.0,128.1639,128.2636,126.7585,126.9479,46179.0
2025-04-22 13:30:00,127.37,127.82,127.34,127.37,28324.0,126.9578,127.4064,126.9279,126.9578,28324.0
2025-04-22 14:00:00,127.37,128.38,127.37,128.1,32401.0,126.9578,127.9646,126.9578,127.6855,32401.0
2025-04-22 14:30:00,128.1,128.71,128.1,128.57,28458.0,127.6855,128.2935,127.6855,128.1539,28458.0
2025-04-22 15:00:00,128.61,128.79,128.02,128.21,52600.0,128.1938,128.3732,127.6057,127.7951,52600.0
2025-04-22 15:30:00,128.26,128.73,128.12,128.56,145527.0,127.8449,128.3134,127.7054,128.144,145527.0
2025-04-23 09:30:00,132.62,136.45,132.45,133.51,107706.0,132.1908,136.0084,132.0214,133.078,107706.0
2025-04-23 10:00:00,133.59,134.04,131.93,132.76,71253.0,133.1577,133.6062,131.5031,132.3304,71253.0
2025-04-23 10:30:00,132.68,133.24,131.51,131.94,125097.0,132.2506,132.8088,131.0844,131.513,125097.0
2025-04-23 11:00:00,131.94,132.69,130.89,131.11,114774.0,131.513,132.2606,130.4664,130.6857,114774.0
2025-04-23 11:30:00,131.39,131.54,130.02,130.62,32693.0,130.9648,131.1143,129.5993,130.1973,32693.0
2025-04-23 12:00:00,130.85,130.85,129.65,130.42,30557.0,130.4266,130.4266,129.2305,129.998,30557.0
2025-04-23 12:30:00,130.42,130.9,130.17,130.75,29332.0,129.998,130.4764,129.7488,130.3269,29332.0
2025-04-23 13:00:00,130.66,131.74,130.51,131.37,43718.0,130.2372,131.3137,130.0877,130.9449,43718.0
2025-04-23 13:30:00,131.49,132.07,131.13,131.91,45356.0,131.0645,131.6426,130.7057,131.4831,45356.0
2025-04-23 14:00:00,131.87,131.87,130.85,130.86,52769.0,131.4433,131.4433,130.4266,130.4365,52769.0
2025-04-23 14:30:00,130.87,131.14,130.5,130.77,44048.0,130.4465,130.7156,130.0777,130.3468,44048.0
2025-04-23 15:00:00,130.83,130.97,130.06,130.21,66678.0,130.4066,130.5462,129.6391,129.7886,66678.0
2025-04-23 15:30:00,130.19,130.69,129.75,130.36,241003.0,129.7687,130.2671,129.3301,129.9382,241003.0
2025-04-24 09:30:00,129.21,130.7,128.35,130.44,30372.0,128.7919,130.2771,127.9347,130.0179,30372.0
2025-04-24 10:00:00,130.49,131.53,130.3,131.47,30678.0,130.0677,131.1044,129.8783,131.0446,30678.0
2025-04-24 10:30:00,131.42,131.82,130.84,131.14,20290.0,130.9947,131.3934,130.4166,130.7156,20290.0
2025-04-24 11:00:00,131.16,131.8,131.16,131.63,16305.0,130.7356,131.3735,130.7356,131.204,16305.0
2025-04-24 11:30:00,131.53,131.67,131.3,131.37,19663.0,131.1044,131.2439,130.8751,130.9449,19663.0
2025-04-24 12:00:00,131.53,132.05,131.49,131.94,11861.0,131.1044,131.6227,131.0645,131.513,11861.0
2025-04-24 12:30:00,132.03,132.62,132.01,132.25,22514.0,131.6027,132.1908,131.5828,131.822,22514.0
2025-04-24 13:00:00,132.2,132.61,132.01,132.5,33495.0,131.7722,132.1809,131.5828,132.0712,33495.0
2025-04-24 13:30:00,132.53,132.87,132.53,132.77,26981.0,132.1011,132.44,132.1011,132.3404,26981.0
2025-04-24 14:00:00,132.8,133.19,132.3,132.42,25114.0,132.3703,132.759,131.8719,131.9915,25114.0
2025-04-24 14:30:00,132.42,132.88,132.33,132.34,39422.0,131.9915,132.45,131.9018,131.9117,39422.0
2025-04-24 15:00:00,132.36,132.36,131.77,132.02,63079.0,131.9317,131.9317,131.3436,131.5928,63079.0
2025-04-24 15:30:00,132.02,133.4,132.02,132.93,287495.0,131.5928,132.9683,131.5928,132.4998,287495.0
2025-04-25 09:30:00,130.75,131.23,128.36,128.74,71072.0,130.3269,130.8053,127.9446,128.3234,71072.0
2025-04-25 10:00:00,128.81,130.35,128.61,129.38,89987.0,128.3932,129.9282,128.1938,128.9613,89987.0
2025-04-25 10:30:00,129.41,130.71,129.19,130.71,109558.0,128.9912,130.287,128.7719,130.287,109558.0
2025-04-25 11:00:00,130.5,131.09,130.14,130.14,79868.0,130.0777,130.6658,129.7189,129.7189,79868.0
2025-04-25 11:30:00,130.28,130.33,129.68,129.84,33211.0,129.8584,129.9083,129.2604,129.4198,33211.0
2025-04-25 12:00:00,129.89,130.34,129.75,129.81,39430.0,129.4697,129.9182,129.3301,129.3899,39430.0
2025-04-25 12:30:00,129.81,130.36,129.79,130.05,32847.0,129.3899,129.9382,129.37,129.6292,32847.0
2025-04-25 13:00:00,130.09,130.98,130.09,130.86,52804.0,129.669,130.5561,129.669,130.4365,52804.0
2025-04-25 13:30:00,130.84,131.06,129.44,129.46,85794.0,130.4166,130.6359,129.0211,129.0411,85794.0
2025-04-25 14:00:00,129.46,129.61,129.22,129.6,73361.0,129.0411,129.1906,128.8018,129.1806,73361.0
2025-04-25 14:30:00,129.56,129.85,129.23,129.46,82635.0,129.1407,129.4298,128.8118,129.0411,82635.0
2025-04-25 15:00:00,129.55,129.66,129.01,129.31,106569.0,129.1308,129.2404,128.5925,128.8916,106569.0
2025-04-25 15:30:00,129.27,130.04,129.13,129.65,282731.0,128.8517,129.6192,128.7121,129.2305,282731.0
2025-04-28 09:30:00,130.13,132.07,129.8,130.62,37259.0,129.7089,131.6426,129.38,130.1973,37259.0
2025-04-28 10:00:00,130.51,131.31,130.51,130.68,22178.0,130.0877,130.8851,130.0877,130.2571,22178.0
2025-04-28 10:30:00,130.68,131.56,130.46,131.19,27796.0,130.2571,131.1343,130.0378,130.7655,27796.0
2025-04-28 11:00:00,131.25,131.45,130.42,130.42,30910.0,130.8253,131.0246,129.998,129.998,30910.0
2025-04-28 11:30:00,130.56,130.8,130.42,130.57,23909.0,130.1375,130.3767,129.998,130.1475,23909.0
2025-04-28 12:00:00,130.5,130.54,129.91,130.12,25506.0,130.0777,130.1176,129.4896,129.6989,25506.0
2025-04-28 12:30:00,130.2,130.43,129.94,130.11,23575.0,129.7787,130.0079,129.5195,129.689,23575.0
2025-04-28 13:00:00,130.14,130.16,129.71,129.89,33407.0,129.7189,129.7388,129.2903,129.4697,33407.0
2025-04-28 13:30:00,129.94,130.41,129.65,130.41,43530.0,129.5195,129.988,129.2305,129.988,43530.0
2025-04-28 14:00:00,130.41,130.51,129.94,130.36,45495.0,129.988,130.0877,129.5195,129.9382,45495.0
2025-04-28 14:30:00,130.38,130.78,130.33,130.47,28910.0,129.9581,130.3568,129.9083,130.0478,28910.0
2025-04-28 15:00:00,130.5,130.8,130.44,130.79,53820.0,130.0777,130.3767,130.0179,130.3668,53820.0
2025-04-28 15:30:00,130.81,131.15,130.59,130.93,164349.0,130.3867,130.7256,130.1674,130.5063,164349.0
2025-04-29 09:30:00,130.32,130.8,129.39,129.47,29078.0,129.8983,130.3767,128.9713,129.051,29078.0
2025-04-29 10:00:00,129.26,130.05,128.79,128.79,28829.0,128.8417,129.6292,128.3732,128.3732,28829.0
2025-04-29 10:30:00,128.91,130.01,128.75,129.92,35182.0,128.4928,129.5893,128.3334,129.4996,35182.0
2025-04-29 11:00:00,130.01,130.41,129.88,130.31,25955.0,129.5893,129.988,129.4597,129.8883,25955.0
2025-04-29 11:30:00,130.38,130.38,129.55,129.55,34809.0,129.9581,129.9581,129.1308,129.1308,34809.0
2025-04-29 12:00:00,129.54,130.65,129.54,130.48,22817.0,129.1208,130.2272,129.1208,130.0578,22817.0
2025-04-29 12:30:00,130.41,130.73,130.03,130.16,28901.0,129.988,130.307,129.6092,129.7388,28901.0
2025-04-29 13:00:00,130.13,130.78,130.13,130.72,29380.0,129.7089,130.3568,129.7089,130.297,29380.0
2025-04-29 13:30:00,130.73,131.31,130.69,131.31,27966.0,130.307,130.8851,130.2671,130.8851,27966.0
2025-04-29 14:00:00,131.34,131.59,131.1,131.17,26520.0,130.915,131.1642,130.6758,130.7455,26520.0
2025-04-29 14:30:00,131.15,131.15,130.85,130.97,39059.0,130.7256,130.7256,130.4266,130.5462,39059.0
2025-04-29 15:00:00,130.96,131.2,130.87,130.95,38772.0,130.5362,130.7754,130.4465,130.5262,38772.0
2025-04-29 15:30:00,130.96,130.99,130.3,130.39,143082.0,130.5362,130.5661,129.8783,129.9681,143082.0
2025-04-30 09:30:00,128.19,128.19,126.05,126.32,28741.0,127.7752,127.7752,125.6421,125.9112,28741.0
2025-04-30 10:00:00,126.62,127.75,126.39,127.75,32304.0,126.2103,127.3366,125.981,127.3366,32304.0
2025-04-30 10:30:00,127.86,128.25,127.33,128.16,25432.0,127.4462,127.835,126.918,127.7453,25432.0
2025-04-30 11:00:00,128.17,129.05,128.03,128.87,28969.0,127.7552,128.6324,127.6157,128.453,28969.0
2025-04-30 11:30:00,128.75,129.3,128.69,129.16,27182.0,128.3334,128.8816,128.2736,128.742,27182.0
2025-04-30 12:00:00,129.17,129.63,128.57,128.58,24606.0,128.752,129.2105,128.1539,128.1639,24606.0
2025-04-30 12:30:00,128.5,129.04,128.31,128.94,16390.0,128.0842,128.6224,127.8948,128.5227,16390.0
2025-04-30 13:00:00,128.99,129.18,128.48,129.16,17586.0,128.5726,128.762,128.0642,128.742,17586.0
2025-04-30 13:30:00,129.07,129.42,128.86,129.01,41557.0,128.6523,129.0012,128.443,128.5925,41557.0
2025-04-30 14:00:00,129.01,129.63,128.94,129.34,33391.0,128.5925,129.2105,128.5227,128.9215,33391.0
2025-04-30 14:30:00,129.36,129.63,129.17,129.24,42302.0,128.9414,129.2105,128.752,128.8218,42302.0
2025-04-30 15:00:00,129.32,129.65,129.02,129.47,47204.0,128.9015,129.2305,128.6025,129.051,47204.0
2025-04-30 15:30:00,129.47,130.83,129.36,130.53,139804.0,129.051,130.4066,128.9414,130.1076,139804.0
2025-05-01 09:30:00,130.57,131.36,129.7,130.83,195924.0,130.1475,130.9349,129.2803,130.4066,195924.0
2025-05-01 10:00:00,131.0,131.68,130.23,130.45,32924.0,130.5761,131.2539,129.8086,130.0279,32924.0
2025-05-01 10:30:00,130.56,130.74,130.19,130.73,41623.0,130.1375,130.3169,129.7687,130.307,41623.0
2025-05-01 11:00:00,130.62,130.96,130.45,130.88,21689.0,130.1973,130.5362,130.0279,130.4565,21689.0
2025-05-01 11:30:00,130.8,130.85,129.11,129.11,37197.0,130.3767,130.4266,128.6922,128.6922,37197.0
2025-05-01 12:00:00,129.1,129.54,129.09,129.25,41014.0,128.6822,129.1208,128.6723,128.8317,41014.0
2025-05-01 12:30:00,129.18,129.4,128.64,128.77,54473.0,128.762,128.9813,128.2237,128.3533,54473.0
2025-05-01 13:00:00,128.77,129.02,128.64,129.02,122461.0,128.3533,128.6025,128.2237,128.6025,122461.0
2025-05-01 13:30:00,129.06,129.43,128.8,129.36,76141.0,128.6424,129.0112,128.3832,128.9414,76141.0
2025-05-01 14:00:00,129.36,129.96,129.31,129.53,62713.0,128.9414,129.5394,128.8916,129.1108,62713.0
2025-05-01 14:30:00,129.51,130.04,129.48,129.59,71954.0,129.0909,129.6192,129.061,129.1706,71954.0
2025-05-01 15:00:00,129.54,130.33,129.51,130.32,83082.0,129.1208,129.9083,129.0909,129.8983,83082.0
2025-05-01 15:30:00,130.36,130.79,129.72,129.76,216530.0,129.9382,130.3668,129.3002,129.3401,216530.0
2025-05-02 09:30:00,131.96,133.45,131.08,131.5,46282.0,131.533,133.0182,130.6558,131.0745,46282.0
2025-05-02 10:00:00,131.72,132.61,131.44,132.58,38014.0,131.2938,132.1809,131.0147,132.151,38014.0
2025-05-02 10:30:00,132.58,133.37,132.44,133.37,50143.0,132.151,132.9384,132.0114,132.9384,50143.0
2025-05-02 11:00:00,133.37,133.54,132.58,132.69,68783.0,132.9384,133.1079,132.151,132.2606,68783.0
2025-05-02 11:30:00,132.73,133.47,132.32,132.32,134339.0,132.3005,133.0381,131.8918,131.8918,134339.0
2025-05-02 12:00:00,132.41,134.28,132.41,133.96,98939.0,131.9815,133.8455,131.9815,133.5265,98939.0
2025-05-02 12:30:00,133.99,134.91,133.99,134.62,58386.0,133.5564,134.4734,133.5564,134.1844,58386.0
2025-05-02 13:00:00,134.56,134.64,134.05,134.22,19338.0,134.1246,134.2043,133.6162,133.7857,19338.0
2025-05-02 13:30:00,134.22,134.43,134.05,134.22,21175.0,133.7857,133.995,133.6162,133.7857,21175.0
2025-05-02 14:00:00,134.19,134.27,133.71,133.79,23167.0,133.7558,133.8355,133.2773,133.3571,23167.0
2025-05-02 14:30:00,133.83,134.08,133.64,133.65,15566.0,133.3969,133.6461,133.2075,133.2175,15566.0
2025-05-02 15:00:00,133.64,134.09,133.51,133.94,28109.0,133.2075,133.6561,133.078,133.5066,28109.0
2025-05-02 15:30:00,133.94,134.2,133.52,133.54,163453.0,133.5066,133.7657,133.0879,133.1079,163453.0
2025-05-05 09:30:00,132.03,133.63,132.03,133.34,39752.0,131.6027,133.1976,131.6027,132.9085,39752.0
2025-05-05 10:00:00,133.47,134.18,133.15,133.87,44052.0,133.0381,133.7458,132.7191,133.4368,44052.0
2025-05-05 10:30:00,133.82,134.18,133.66,134.18,43310.0,133.387,133.7458,133.2275,133.7458,43310.0
2025-05-05 11:00:00,134.08,134.58,133.83,134.48,52837.0,133.6461,134.1445,133.3969,134.0448,52837.0
2025-05-05 11:30:00,134.53,134.81,134.25,134.61,122222.0,134.0947,134.3738,133.8156,134.1744,122222.0
2025-05-05 12:00:00,134.55,134.58,134.06,134.22,128063.0,134.1146,134.1445,133.6262,133.7857,128063.0
2025-05-05 12:30:00,134.15,134.16,133.41,133.62,38528.0,133.7159,133.7259,132.9783,133.1876,38528.0
2025-05-05 13:00:00,133.57,133.61,133.08,133.08,58503.0,133.1378,133.1776,132.6494,132.6494,58503.0
2025-05-05 13:30:00,133.04,133.84,133.04,133.83,61267.0,132.6095,133.4069,132.6095,133.3969,61267.0
2025-05-05 14:00:00,133.78,134.26,133.77,134.03,75295.0,133.3471,133.8255,133.3371,133.5963,75295.0
2025-05-05 14:30:00,134.06,134.49,134.01,134.49,86354.0,133.6262,134.0548,133.5763,134.0548,86354.0
2025-05-05 15:00:00,134.38,134.5,134.07,134.18,97264.0,133.9451,134.0648,133.6361,133.7458,97264.0
2025-05-05 15:30:00,134.18,134.18,133.34,133.61,197825.0,133.7458,133.7458,132.9085,133.1776,197825.0
2025-05-06 09:30:00,132.04,133.01,131.56,132.53,21982.0,131.6127,132.5796,131.1343,132.1011,21982.0
2025-05-06 10:00:00,132.53,132.84,132.2,132.71,26446.0,132.1011,132.4101,131.7722,132.2805,26446.0
2025-05-06 10:30:00,132.7,132.71,131.51,131.69,14323.0,132.2706,132.2805,131.0844,131.2639,14323.0
2025-05-06 11:00:00,131.81,131.81,131.23,131.71,7498.0,131.3835,131.3835,130.8053,131.2838,7498.0
2025-05-06 11:30:00,131.63,131.79,131.31,131.37,15864.0,131.204,131.3635,130.8851,130.9449,15864.0
2025-05-06 12:00:00,131.52,132.14,131.52,131.65,21488.0,131.0944,131.7124,131.0944,131.224,21488.0
2025-05-06 12:30:00,131.71,131.97,131.1,131.1,34050.0,131.2838,131.5429,130.6758,130.6758,34050.0
2025-05-06 13:00:00,131.11,131.75,131.11,131.3,23529.0,130.6857,131.3237,130.6857,130.8751,23529.0
2025-05-06 13:30:00,131.38,131.57,130.72,130.73,20648.0,130.9549,131.1442,130.297,130.307,20648.0
2025-05-06 14:00:00,130.74,131.32,130.67,131.32,30603.0,130.3169,130.895,130.2472,130.895,30603.0
2025-05-06 14:30:00,131.31,131.48,131.08,131.33,39248.0,130.8851,131.0545,130.6558,130.905,39248.0
2025-05-06 15:00:00,131.27,131.71,131.14,131.71,54314.0,130.8452,131.2838,130.7156,131.2838,54314.0
2025-05-06 15:30:00,131.69,131.74,130.67,130.91,91942.0,131.2639,131.3137,130.2472,130.4864,91942.0
2025-05-07 09:30:00,131.52,133.6,131.52,133.3,56629.0,131.0944,133.1677,131.0944,132.8686,56629.0
2025-05-07 10:00:00,133.25,133.26,131.83,132.01,27670.0,132.8188,132.8288,131.4034,131.5828,27670.0
2025-05-07 10:30:00,132.08,132.37,131.7,131.78,26195.0,131.6526,131.9416,131.2738,131.3536,26195.0
2025-05-07 11:00:00,131.8,132.25,131.64,132.2,29569.0,131.3735,131.822,131.214,131.7722,29569.0
2025-05-07 11:30:00,132.2,132.82,132.2,132.29,44451.0,131.7722,132.3902,131.7722,131.8619,44451.0
2025-05-07 12:00:00,132.22,132.72,132.1,132.37,26527.0,131.7921,132.2905,131.6725,131.9416,26527.0
2025-05-07 12:30:00,132.4,132.93,132.35,132.93,46362.0,131.9716,132.4998,131.9217,132.4998,46362.0
2025-05-07 13:00:00,133.03,133.3,132.9,132.98,26088.0,132.5995,132.8686,132.4699,132.5497,26088.0
2025-05-07 13:30:00,133.01,133.47,132.86,132.99,31488.0,132.5796,133.0381,132.4301,132.5596,31488.0
2025-05-07 14:00:00,133.22,133.29,132.11,132.72,40008.0,132.7889,132.8587,131.6825,132.2905,40008.0
2025-05-07 14:30:00,132.64,133.69,132.62,133.64,64531.0,132.2108,133.2574,132.1908,133.2075,64531.0
2025-05-07 15:00:00,133.61,133.61,132.4,132.43,85697.0,133.1776,133.1776,131.9716,132.0015,85697.0
2025-05-07 15:30:00,132.38,133.58,132.29,132.9,98425.0,131.9516,133.1477,131.8619,132.4699,98425.0
2025-05-08 09:30:00,134.8,135.36,133.53,134.02,33090.0,134.3638,134.922,133.0979,133.5863,33090.0
2025-05-08 10:00:00,133.97,134.73,133.87,134.72,55238.0,133.5365,134.294,133.4368,134.284,55238.0
2025-05-08 10:30:00,134.76,135.19,134.25,134.85,56118.0,134.3239,134.7525,133.8156,134.4136,56118.0
2025-05-08 11:00:00,134.96,136.32,134.82,136.0,67208.0,134.5233,135.8789,134.3837,135.5599,67208.0
2025-05-08 11:30:00,135.99,137.66,135.95,137.0,114217.0,135.5499,137.2145,135.5101,136.5567,114217.0
2025-05-08 12:00:00,136.97,138.25,136.96,137.77,29320.0,136.5268,137.8026,136.5168,137.3242,29320.0
2025-05-08 12:30:00,137.81,138.35,137.76,138.06,44815.0,137.364,137.9023,137.3142,137.6132,44815.0
2025-05-08 13:00:00,138.11,138.11,137.56,137.61,18779.0,137.6631,137.6631,137.1149,137.1647,18779.0
2025-05-08 13:30:00,137.59,137.71,136.91,136.91,25376.0,137.1448,137.2644,136.467,136.467,25376.0
2025-05-08 14:00:00,136.99,137.58,136.75,137.45,96995.0,136.5467,137.1348,136.3075,137.0052,96995.0
2025-05-08 14:30:00,137.45,138.33,137.45,138.06,67499.0,137.0052,137.8824,137.0052,137.6132,67499.0
2025-05-08 15:00:00,138.06,138.12,137.49,138.12,135949.0,137.6132,137.673,137.0451,137.673,135949.0
2025-05-08 15:30:00,138.13,138.31,137.38,137.48,219762.0,137.683,137.8624,136.9354,137.0351,219762.0
2025-05-09 09:30:00,136.83,138.63,136.27,136.92,39435.0,136.83,138.63,136.27,136.92,39435.0
2025-05-09 10:00:00,136.86,137.31,136.05,136.06,53188.0,136.86,137.31,136.05,136.06,53188.0
2025-05-09 10:30:00,136.09,136.5,135.94,136.06,79113.0,136.09,136.5,135.94,136.06,79113.0
2025-05-09 11:00:00,136.19,136.37,135.85,135.86,25186.0,136.19,136.37,135.85,135.86,25186.0
2025-05-09 11:30:00,135.73,135.93,135.22,135.37,38549.0,135.73,135.93,135.22,135.37,38549.0
2025-05-09 12:00:00,135.4,135.6,134.93,135.32,19967.0,135.4,135.6,134.93,135.32,19967.0
2025-05-09 12:30:00,135.27,135.32,134.91,135.07,21432.0,135.27,135.32,134.91,135.07,21432.0
2025-05-09 13:00:00,134.99,135.55,134.96,135.53,35583.0,134.99,135.55,134.96,135.53,35583.0
2025-05-09 13:30:00,135.5,135.86,135.43,135.8,31475.0,135.5,135.86,135.43,135.8,31475.0
2025-05-09 14:00:00,135.86,136.04,135.5,135.83,50688.0,135.86,136.04,135.5,135.83,50688.0
2025-05-09 14:30:00,135.84,135.99,135.67,135.74,29288.0,135.84,135.99,135.67,135.74,29288.0
2025-05-09 15:00:00,135.74,136.09,135.62,135.71,56561.0,135.74,136.09,135.62,135.71,56561.0
2025-05-09 15:30:00,135.64,135.82,135.2,135.53,135311.0,135.64,135.82,135.2,135.53,135311.0
2025-05-12 09:30:00,145.77,153.02,144.65,146.65,454623.0,145.77,153.02,144.65,146.65,454623.0
2025-05-12 10:00:00,146.75,149.17,146.44,148.43,196956.0,146.75,149.17,146.44,148.43,196956.0
2025-05-12 10:30:00,148.38,149.34,147.83,148.19,96311.0,148.38,149.34,147.83,148.19,96311.0
2025-05-12 11:00:00,148.13,148.78,147.84,148.02,57737.0,148.13,148.78,147.84,148.02,57737.0
2025-05-12 11:30:00,148.05,149.16,148.05,148.67,70647.0,148.05,149.16,148.05,148.67,70647.0
2025-05-12 12:00:00,148.66,149.41,148.63,149.03,71045.0,148.66,149.41,148.63,149.03,71045.0
2025-05-12 12:30:00,149.03,150.01,148.9,149.67,54044.0,149.03,150.01,148.9,149.67,54044.0
2025-05-12 13:00:00,149.68,151.13,149.54,150.97,65167.0,149.68,151.13,149.54,150.97,65167.0
2025-05-12 13:30:00,150.97,151.27,150.51,150.98,46976.0,150.97,151.27,150.51,150.98,46976.0
2025-05-12 14:00:00,151.0,151.36,149.9,150.15,94020.0,151.0,151.36,149.9,150.15,94020.0
2025-05-12 14:30:00,150.21,151.15,149.85,149.91,66199.0,150.21,151.15,149.85,149.91,66199.0
2025-05-12 15:00:00,149.84,150.1,149.56,149.83,66521.0,149.84,150.1,149.56,149.83,66521.0
2025-05-12 15:30:00,149.8,150.21,148.5,148.72,253495.0,149.8,150.21,148.5,148.72,253495.0
2025-05-13 09:30:00,149.37,150.38,148.25,148.82,88649.0,149.37,150.38,148.25,148.82,88649.0
2025-05-13 10:00:00,148.91,149.44,148.02,148.82,36849.0,148.91,149.44,148.02,148.82,36849.0
2025-05-13 10:30:00,148.91,149.62,148.85,149.58,43088.0,148.91,149.62,148.85,149.58,43088.0
2025-05-13 11:00:00,149.55,149.81,149.3,149.52,22598.0,149.55,149.81,149.3,149.52,22598.0
2025-05-13 11:30:00,149.37,149.84,148.81,149.13,65417.0,149.37,149.84,148.81,149.13,65417.0
2025-05-13 12:00:00,149.14,149.14,148.0,148.09,17693.0,149.14,149.14,148.0,148.09,17693.0
2025-05-13 12:30:00,148.0,148.07,147.35,147.6,28868.0,148.0,148.07,147.35,147.6,28868.0
2025-05-13 13:00:00,147.59,148.01,147.4,147.82,34046.0,147.59,148.01,147.4,147.82,34046.0
2025-05-13 13:30:00,147.83,148.18,147.83,148.07,24317.0,147.83,148.18,147.83,148.07,24317.0
2025-05-13 14:00:00,148.09,148.36,147.96,147.96,19403.0,148.09,148.36,147.96,147.96,19403.0
2025-05-13 14:30:00,147.97,148.09,147.64,147.97,39114.0,147.97,148.09,147.64,147.97,39114.0
2025-05-13 15:00:00,147.93,148.14,147.54,147.84,30760.0,147.93,148.14,147.54,147.84,30760.0
2025-05-13 15:30:00,147.81,147.93,147.29,147.32,170659.0,147.81,147.93,147.29,147.32,170659.0
2025-05-14 09:30:00,147.12,150.0,145.61,147.37,45957.0,147.12,150.0,145.61,147.37,45957.0
2025-05-14 10:00:00,147.22,148.31,147.1,147.72,40212.0,147.22,148.31,147.1,147.72,40212.0
2025-05-14 10:30:00,147.72,148.07,147.55,147.92,26151.0,147.72,148.07,147.55,147.92,26151.0
2025-05-14 11:00:00,147.87,148.21,147.21,148.21,24386.0,147.87,148.21,147.21,148.21,24386.0
2025-05-14 11:30:00,148.15,148.52,148.03,148.19,18289.0,148.15,148.52,148.03,148.19,18289.0
2025-05-14 12:00:00,148.13,148.51,148.05,148.45,18160.0,148.13,148.51,148.05,148.45,18160.0
2025-05-14 12:30:00,148.48,148.64,147.98,148.2,19944.0,148.48,148.64,147.98,148.2,19944.0
2025-05-14 13:00:00,148.17,148.17,147.54,147.83,22445.0,148.17,148.17,147.54,147.83,22445.0
2025-05-14 13:30:00,147.89,148.19,147.78,148.04,16720.0,147.89,148.19,147.78,148.04,16720.0
2025-05-14 14:00:00,148.08,148.3,147.71,147.91,26104.0,148.08,148.3,147.71,147.91,26104.0
2025-05-14 14:30:00,147.94,148.65,147.92,148.5,37846.0,147.94,148.65,147.92,148.5,37846.0
2025-05-14 15:00:00,148.54,148.54,148.16,148.25,36935.0,148.54,148.54,148.16,148.25,36935.0
2025-05-14 15:30:00,148.16,148.16,147.55,147.9,177867.0,148.16,148.16,147.55,147.9,177867.0
2025-05-15 09:30:00,147.13,148.28,147.01,147.22,16517.0,147.13,148.28,147.01,147.22,16517.0
2025-05-15 10:00:00,147.02,147.17,146.33,146.83,15435.0,147.02,147.17,146.33,146.83,15435.0
2025-05-15 10:30:00,146.91,147.59,146.88,147.29,13592.0,146.91,147.59,146.88,147.29,13592.0
2025-05-15 11:00:00,147.3,147.96,147.29,147.4,11584.0,147.3,147.96,147.29,147.4,11584.0
2025-05-15 11:30:00,147.46,147.82,147.32,147.78,12213.0,147.46,147.82,147.32,147.78,12213.0
2025-05-15 12:00:00,147.78,147.78,147.38,147.53,11914.0,147.78,147.78,147.38,147.53,11914.0
2025-05-15 12:30:00,147.56,147.91,147.5,147.78,11485.0,147.56,147.91,147.5,147.78,11485.0
2025-05-15 13:00:00,147.81,148.26,147.78,147.84,16136.0,147.81,148.26,147.78,147.84,16136.0
2025-05-15 13:30:00,147.73,147.97,147.56,147.67,14897.0,147.73,147.97,147.56,147.67,14897.0
2025-05-15 14:00:00,147.67,147.72,147.43,147.66,31936.0,147.67,147.72,147.43,147.66,31936.0
2025-05-15 14:30:00,147.65,148.0,147.65,147.84,21406.0,147.65,148.0,147.65,147.84,21406.0
2025-05-15 15:00:00,147.84,147.94,147.5,147.6,35216.0,147.84,147.94,147.5,147.6,35216.0
2025-05-15 15:30:00,147.71,148.21,147.71,147.87,108082.0,147.71,148.21,147.71,147.87,108082.0
2025-05-16 09:30:00,147.77,148.11,146.77,147.92,38715.0,147.77,148.11,146.77,147.92,38715.0
2025-05-16 10:00:00,147.73,148.25,147.39,147.94,23788.0,147.73,148.25,147.39,147.94,23788.0
2025-05-16 10:30:00,147.97,148.31,147.77,147.94,21811.0,147.97,148.31,147.77,147.94,21811.0
2025-05-16 11:00:00,147.96,148.01,147.5,147.69,8915.0,147.96,148.01,147.5,147.69,8915.0
2025-05-16 11:30:00,147.75,148.46,147.66,147.98,15610.0,147.75,148.46,147.66,147.98,15610.0
2025-05-16 12:00:00,147.93,148.35,147.67,148.09,12925.0,147.93,148.35,147.67,148.09,12925.0
2025-05-16 12:30:00,148.13,148.46,148.12,148.25,27253.0,148.13,148.46,148.12,148.25,27253.0
2025-05-16 13:00:00,148.24,148.34,147.88,148.17,14084.0,148.24,148.34,147.88,148.17,14084.0
2025-05-16 13:30:00,148.2,148.41,148.04,148.29,13235.0,148.2,148.41,148.04,148.29,13235.0
2025-05-16 14:00:00,148.25,148.47,148.23,148.25,11982.0,148.25,148.47,148.23,148.25,11982.0
2025-05-16 14:30:00,148.19,148.72,148.19,148.54,21900.0,148.19,148.72,148.19,148.54,21900.0
2025-05-16 15:00:00,148.54,148.57,148.29,148.43,20601.0,148.54,148.57,148.29,148.43,20601.0
2025-05-16 15:30:00,148.4,148.5,147.92,148.05,125084.0,148.4,148.5,147.92,148.05,125084.0
2025-05-19 09:30:00,145.9,146.52,144.94,145.93,35454.0,145.9,146.52,144.94,145.93,35454.0
2025-05-19 10:00:00,146.07,146.3,145.53,145.69,28968.0,146.07,146.3,145.53,145.69,28968.0
2025-05-19 10:30:00,145.59,146.03,145.46,145.92,37639.0,145.59,146.03,145.46,145.92,37639.0
2025-05-19 11:00:00,145.94,146.16,145.52,145.52,12973.0,145.94,146.16,145.52,145.52,12973.0
2025-05-19 11:30:00,145.56,146.0,145.56,145.95,9568.0,145.56,146.0,145.56,145.95,9568.0
2025-05-19 12:00:00,146.0,146.26,145.94,146.1,18375.0,146.0,146.26,145.94,146.1,18375.0
2025-05-19 12:30:00,146.1,146.28,145.93,146.08,15704.0,146.1,146.28,145.93,146.08,15704.0
2025-05-19 13:00:00,146.03,146.41,146.01,146.24,15058.0,146.03,146.41,146.01,146.24,15058.0
2025-05-19 13:30:00,146.23,146.27,145.91,145.93,16154.0,146.23,146.27,145.91,145.93,16154.0
2025-05-19 14:00:00,145.94,146.13,145.82,145.93,18467.0,145.94,146.13,145.82,145.93,18467.0
2025-05-19 14:30:00,146.01,146.3,145.92,146.12,13027.0,146.01,146.3,145.92,146.12,13027.0
2025-05-19 15:00:00,146.08,146.08,145.67,145.9,30474.0,146.08,146.08,145.67,145.9,30474.0
2025-05-19 15:30:00,145.96,146.37,145.85,146.23,72638.0,145.96,146.37,145.85,146.23,72638.0
2025-05-20 09:30:00,145.42,146.68,144.92,146.59,17292.0,145.42,146.68,144.92,146.59,17292.0
2025-05-20 10:00:00,146.51,147.07,146.36,146.64,40303.0,146.51,147.07,146.36,146.64,40303.0
2025-05-20 10:30:00,146.58,146.98,146.44,146.65,32166.0,146.58,146.98,146.44,146.65,32166.0
2025-05-20 11:00:00,146.51,147.16,146.5,146.9,32509.0,146.51,147.16,146.5,146.9,32509.0
2025-05-20 11:30:00,146.82,146.98,146.33,146.5,5877.0,146.82,146.98,146.33,146.5,5877.0
2025-05-20 12:00:00,146.45,146.46,145.97,146.06,8224.0,146.45,146.46,145.97,146.06,8224.0
2025-05-20 12:30:00,145.98,146.28,145.0,146.13,73533.0,145.98,146.28,145.0,146.13,73533.0
2025-05-20 13:00:00,146.13,146.21,145.18,145.18,29506.0,146.13,146.21,145.18,145.18,29506.0
2025-05-20 13:30:00,145.27,145.76,145.27,145.69,15917.0,145.27,145.76,145.27,145.69,15917.0
2025-05-20 14:00:00,145.65,145.65,144.68,144.74,24869.0,145.65,145.65,144.68,144.74,24869.0
2025-05-20 14:30:00,144.74,144.91,144.58,144.88,31155.0,144.74,144.91,144.58,144.88,31155.0
2025-05-20 15:00:00,144.88,144.88,144.28,144.3,44334.0,144.88,144.88,144.28,144.3,44334.0
2025-05-20 15:30:00,144.34,145.16,144.34,145.02,141225.0,144.34,145.16,144.34,145.02,141225.0
2025-05-21 09:30:00,143.21,143.5,142.07,142.76,35874.0,143.21,143.5,142.07,142.76,35874.0
2025-05-21 10:00:00,142.69,143.13,142.31,142.37,33548.0,142.69,143.13,142.31,142.37,33548.0
2025-05-21 10:30:00,142.23,142.23,141.53,141.97,29941.0,142.23,142.23,141.53,141.97,29941.0
2025-05-21 11:00:00,142.0,142.67,141.92,142.23,24060.0,142.0,142.67,141.92,142.23,24060.0
2025-05-21 11:30:00,142.28,142.39,141.96,142.14,54723.0,142.28,142.39,141.96,142.14,54723.0
2025-05-21 12:00:00,142.07,142.15,141.6,141.68,40833.0,142.07,142.15,141.6,141.68,40833.0
2025-05-21 12:30:00,141.66,142.0,141.47,141.53,23817.0,141.66,142.0,141.47,141.53,23817.0
2025-05-21 13:00:00,141.52,141.57,139.53,139.56,80196.0,141.52,141.57,139.53,139.56,80196.0
2025-05-21 13:30:00,139.55,140.52,139.46,140.11,63683.0,139.55,140.52,139.46,140.11,63683.0
2025-05-21 14:00:00,140.11,140.32,139.82,140.22,36935.0,140.11,140.32,139.82,140.22,36935.0
2025-05-21 14:30:00,140.24,140.48,139.67,139.67,65184.0,140.24,140.48,139.67,139.67,65184.0
2025-05-21 15:00:00,139.77,139.84,139.12,139.18,75544.0,139.77,139.84,139.12,139.18,75544.0
2025-05-21 15:30:00,139.24,139.56,139.08,139.37,293952.0,139.24,139.56,139.08,139.37,293952.0
2025-05-22 09:30:00,139.34,139.37,137.78,138.21,76333.0,139.34,139.37,137.78,138.21,76333.0
2025-05-22 10:00:00,138.25,138.85,137.74,137.9,83142.0,138.25,138.85,137.74,137.9,83142.0
2025-05-22 10:30:00,137.9,137.97,137.22,137.76,70970.0,137.9,137.97,137.22,137.76,70970.0
2025-05-22 11:00:00,137.8,138.47,137.8,138.15,29011.0,137.8,138.47,137.8,138.15,29011.0
2025-05-22 11:30:00,138.2,138.68,138.11,138.44,33084.0,138.2,138.68,138.11,138.44,33084.0
2025-05-22 12:00:00,138.45,139.11,138.44,138.71,35738.0,138.45,139.11,138.44,138.71,35738.0
2025-05-22 12:30:00,138.71,138.71,138.29,138.41,20716.0,138.71,138.71,138.29,138.41,20716.0
2025-05-22 13:00:00,138.36,138.87,138.12,138.7,28609.0,138.36,138.87,138.12,138.7,28609.0
2025-05-22 13:30:00,138.72,139.02,138.69,138.84,24898.0,138.72,139.02,138.69,138.84,24898.0
2025-05-22 14:00:00,138.86,139.26,138.81,139.08,24977.0,138.86,139.26,138.81,139.08,24977.0
2025-05-22 14:30:00,139.02,139.25,138.96,139.0,69223.0,139.02,139.25,138.96,139.0,69223.0
2025-05-22 15:00:00,139.06,139.31,138.86,139.25,107270.0,139.06,139.31,138.86,139.25,107270.0
2025-05-22 15:30:00,139.25,139.74,138.85,139.05,337361.0,139.25,139.74,138.85,139.05,337361.0
2025-05-23 09:30:00,136.47,137.46,136.42,137.14,36682.0,136.47,137.46,136.42,137.14,36682.0
2025-05-23 10:00:00,137.14,137.64,136.67,136.77,31037.0,137.14,137.64,136.67,136.77,31037.0
2025-05-23 10:30:00,136.76,137.2,136.67,136.68,21506.0,136.76,137.2,136.67,136.68,21506.0
2025-05-23 11:00:00,136.75,137.38,136.74,137.38,10795.0,136.75,137.38,136.74,137.38,10795.0
2025-05-23 11:30:00,137.4,137.59,136.87,136.92,14821.0,137.4,137.59,136.87,136.92,14821.0
2025-05-23 12:00:00,136.83,137.43,136.83,137.33,16918.0,136.83,137.43,136.83,137.33,16918.0
2025-05-23 12:30:00,137.31,137.65,137.12,137.52,15084.0,137.31,137.65,137.12,137.52,15084.0
2025-05-23 13:00:00,137.52,138.15,137.45,138.02,22507.0,137.52,138.15,137.45,138.02,22507.0
2025-05-23 13:30:00,137.99,138.19,137.77,137.77,30254.0,137.99,138.19,137.77,137.77,30254.0
2025-05-23 14:00:00,137.77,138.15,137.76,137.87,10973.0,137.77,138.15,137.76,137.87,10973.0
2025-05-23 14:30:00,137.83,138.03,137.78,137.79,10058.0,137.83,138.03,137.78,137.79,10058.0
2025-05-23 15:00:00,137.79,138.01,137.73,137.82,13597.0,137.79,138.01,137.73,137.82,13597.0
2025-05-23 15:30:00,137.88,137.93,137.21,137.44,68337.0,137.88,137.93,137.21,137.44,68337.0
2025-05-27 09:30:00,139.97,139.97,138.27,138.37,17684.0,139.97,139.97,138.27,138.37,17684.0
2025-05-27 10:00:00,138.27,139.77,137.98,139.35,29312.0,138.27,139.77,137.98,139.35,29312.0
2025-05-27 10:30:00,139.36,139.96,139.19,139.79,36891.0,139.36,139.96,139.19,139.79,36891.0
2025-05-27 11:00:00,139.76,140.14,139.6,140.12,18958.0,139.76,140.14,139.6,140.12,18958.0
2025-05-27 11:30:00,140.16,140.28,139.91,139.93,9208.0,140.16,140.28,139.91,139.93,9208.0
2025-05-27 12:00:00,139.87,140.11,139.79,139.9,10499.0,139.87,140.11,139.79,139.9,10499.0
2025-05-27 12:30:00,139.96,140.37,139.93,140.12,10562.0,139.96,140.37,139.93,140.12,10562.0
2025-05-27 13:00:00,140.15,140.68,140.04,140.36,29480.0,140.15,140.68,140.04,140.36,29480.0
2025-05-27 13:30:00,140.31,140.72,140.31,140.72,22297.0,140.31,140.72,140.31,140.72,22297.0
2025-05-27 14:00:00,140.66,140.83,140.47,140.55,17180.0,140.66,140.83,140.47,140.55,17180.0
2025-05-27 14:30:00,140.52,140.78,140.34,140.43,29366.0,140.52,140.78,140.34,140.43,29366.0
2025-05-27 15:00:00,140.39,140.54,140.31,140.38,26026.0,140.39,140.54,140.31,140.38,26026.0
2025-05-27 15:30:00,140.39,140.41,139.89,139.98,126381.0,140.39,140.41,139.89,139.98,126381.0
2025-05-28 09:30:00,140.31,140.54,140.15,140.51,22638.0,140.31,140.54,140.15,140.51,22638.0
2025-05-28 10:00:00,140.55,140.97,140.11,140.13,11747.0,140.55,140.97,140.11,140.13,11747.0
2025-05-28 10:30:00,140.12,140.16,139.72,140.1,11914.0,140.12,140.16,139.72,140.1,11914.0
2025-05-28 11:00:00,140.1,140.29,139.68,139.72,19478.0,140.1,140.29,139.68,139.72,19478.0
2025-05-28 11:30:00,139.64,139.91,139.51,139.68,26055.0,139.64,139.91,139.51,139.68,26055.0
2025-05-28 12:00:00,139.81,140.01,139.67,139.68,8011.0,139.81,140.01,139.67,139.68,8011.0
2025-05-28 12:30:00,139.68,139.9,139.59,139.84,7200.0,139.68,139.9,139.59,139.84,7200.0
2025-05-28 13:00:00,139.77,139.97,139.33,139.5,8100.0,139.77,139.97,139.33,139.5,8100.0
2025-05-28 13:30:00,139.51,139.71,139.45,139.54,8779.0,139.51,139.71,139.45,139.54,8779.0
2025-05-28 14:00:00,139.5,139.86,139.5,139.78,11924.0,139.5,139.86,139.5,139.78,11924.0
2025-05-28 14:30:00,139.8,139.94,139.09,139.37,22141.0,139.8,139.94,139.09,139.37,22141.0
2025-05-28 15:00:00,139.37,139.65,139.33,139.33,29521.0,139.37,139.65,139.33,139.33,29521.0
2025-05-28 15:30:00,139.33,139.38,138.52,138.67,70090.0,139.33,139.38,138.52,138.67,70090.0
2025-05-29 09:30:00,139.62,140.41,139.21,139.83,52707.0,139.62,140.41,139.21,139.83,52707.0
2025-05-29 10:00:00,140.18,140.33,138.7,139.06,29229.0,140.18,140.33,138.7,139.06,29229.0
2025-05-29 10:30:00,139.03,139.38,138.45,139.33,16692.0,139.03,139.38,138.45,139.33,16692.0
2025-05-29 11:00:00,139.36,139.5,138.6,139.08,34718.0,139.36,139.5,138.6,139.08,34718.0
2025-05-29 11:30:00,139.12,139.12,137.82,137.94,95321.0,139.12,139.12,137.82,137.94,95321.0
2025-05-29 12:00:00,137.89,138.59,137.63,138.56,24894.0,137.89,138.59,137.63,138.56,24894.0
2025-05-29 12:30:00,138.55,139.0,138.5,138.9,27890.0,138.55,139.0,138.5,138.9,27890.0
2025-05-29 13:00:00,138.9,139.21,138.9,138.94,20986.0,138.9,139.21,138.9,138.94,20986.0
2025-05-29 13:30:00,139.15,139.33,138.99,139.08,38672.0,139.15,139.33,138.99,139.08,38672.0
2025-05-29 14:00:00,139.03,139.44,139.03,139.3,26674.0,139.03,139.44,139.03,139.3,26674.0
2025-05-29 14:30:00,139.28,139.79,139.27,139.76,44538.0,139.28,139.79,139.27,139.76,44538.0
2025-05-29 15:00:00,139.75,140.14,139.74,140.05,66550.0,139.75,140.14,139.74,140.05,66550.0
2025-05-29 15:30:00,140.05,140.43,139.85,139.99,138773.0,140.05,140.43,139.85,139.99,138773.0
2025-05-30 09:30:00,139.79,139.79,138.29,139.35,31030.0,139.79,139.79,138.29,139.35,31030.0
2025-05-30 10:00:00,139.5,140.54,139.5,140.27,37456.0,139.5,140.54,139.5,140.27,37456.0
2025-05-30 10:30:00,140.27,140.29,139.42,139.48,21385.0,140.27,140.29,139.42,139.48,21385.0
2025-05-30 11:00:00,139.49,139.76,139.3,139.59,14210.0,139.49,139.76,139.3,139.59,14210.0
2025-05-30 11:30:00,139.59,139.59,138.56,138.78,12319.0,139.59,139.59,138.56,138.78,12319.0
2025-05-30 12:00:00,138.66,138.96,138.18,138.18,16259.0,138.66,138.96,138.18,138.18,16259.0
2025-05-30 12:30:00,138.13,138.35,137.74,137.89,16223.0,138.13,138.35,137.74,137.89,16223.0
2025-05-30 13:00:00,137.81,138.35,137.76,138.31,13396.0,137.81,138.35,137.76,138.31,13396.0
2025-05-30 13:30:00,138.37,138.66,138.25,138.48,17768.0,138.37,138.66,138.25,138.48,17768.0
2025-05-30 14:00:00,138.6,138.97,138.55,138.94,14255.0,138.6,138.97,138.55,138.94,14255.0
2025-05-30 14:30:00,138.88,139.09,138.68,139.09,14440.0,138.88,139.09,138.68,139.09,14440.0
2025-05-30 15:00:00,139.05,139.29,138.96,139.08,15556.0,139.05,139.29,138.96,139.08,15556.0
2025-05-30 15:30:00,139.09,139.11,138.28,138.75,107989.0,139.09,139.11,138.28,138.75,107989.0
2025-06-02 09:30:00,136.96,137.29,135.96,136.34,36751.0,136.96,137.29,135.96,136.34,36751.0
2025-06-02 10:00:00,136.39,136.51,135.39,136.19,26842.0,136.39,136.51,135.39,136.19,26842.0
2025-06-02 10:30:00,136.16,136.49,135.66,135.85,28592.0,136.16,136.49,135.66,135.85,28592.0
2025-06-02 11:00:00,135.88,136.24,135.72,136.01,17564.0,135.88,136.24,135.72,136.01,17564.0
2025-06-02 11:30:00,136.05,136.12,135.79,135.98,12301.0,136.05,136.12,135.79,135.98,12301.0
2025-06-02 12:00:00,135.96,136.08,135.26,135.27,25728.0,135.96,136.08,135.26,135.27,25728.0
2025-06-02 12:30:00,135.32,136.26,135.32,135.87,54238.0,135.32,136.26,135.32,135.87,54238.0
2025-06-02 13:00:00,135.93,136.48,135.77,135.77,16042.0,135.93,136.48,135.77,135.77,16042.0
2025-06-02 13:30:00,135.83,135.87,135.34,135.56,10694.0,135.83,135.87,135.34,135.56,10694.0
2025-06-02 14:00:00,135.56,135.7,135.19,135.68,25327.0,135.56,135.7,135.19,135.68,25327.0
2025-06-02 14:30:00,135.68,135.89,135.64,135.81,37550.0,135.68,135.89,135.64,135.81,37550.0
2025-06-02 15:00:00,135.87,136.66,135.79,136.53,59223.0,135.87,136.66,135.79,136.53,59223.0
2025-06-02 15:30:00,136.51,136.7,136.14,136.7,115175.0,136.51,136.7,136.14,136.7,115175.0
2025-06-03 09:30:00,136.65,137.89,136.01,137.56,22467.0,136.65,137.89,136.01,137.56,22467.0
2025-06-03 10:00:00,137.76,138.51,137.03,138.51,21566.0,137.76,138.51,137.03,138.51,21566.0
2025-06-03 10:30:00,138.44,139.11,138.07,139.0,15640.0,138.44,139.11,138.07,139.0,15640.0
2025-06-03 11:00:00,139.03,139.73,139.03,139.42,22651.0,139.03,139.73,139.03,139.42,22651.0
2025-06-03 11:30:00,139.45,140.04,139.45,139.96,15125.0,139.45,140.04,139.45,139.96,15125.0
2025-06-03 12:00:00,140.1,140.31,140.03,140.2,14661.0,140.1,140.31,140.03,140.2,14661.0
2025-06-03 12:30:00,140.2,140.78,140.13,140.73,25141.0,140.2,140.78,140.13,140.73,25141.0
2025-06-03 13:00:00,140.74,140.89,140.54,140.72,21890.0,140.74,140.89,140.54,140.72,21890.0
2025-06-03 13:30:00,140.72,141.18,140.71,140.99,14009.0,140.72,141.18,140.71,140.99,14009.0
2025-06-03 14:00:00,140.99,140.99,140.38,140.38,15731.0,140.99,140.99,140.38,140.38,15731.0
2025-06-03 14:30:00,140.39,140.69,140.35,140.55,11136.0,140.39,140.69,140.35,140.55,11136.0
2025-06-03 15:00:00,140.55,140.68,140.39,140.51,26275.0,140.55,140.68,140.39,140.51,26275.0
2025-06-03 15:30:00,140.53,140.81,140.31,140.63,130756.0,140.53,140.81,140.31,140.63,130756.0
2025-06-04 09:30:00,140.51,140.91,139.61,139.84,29156.0,140.51,140.91,139.61,139.84,29156.0
2025-06-04 10:00:00,139.76,139.91,138.55,139.22,44953.0,139.76,139.91,138.55,139.22,44953.0
2025-06-04 10:30:00,139.09,139.53,138.67,139.24,32947.0,139.09,139.53,138.67,139.24,32947.0
2025-06-04 11:00:00,139.28,139.64,139.09,139.55,61824.0,139.28,139.64,139.09,139.55,61824.0
2025-06-04 11:30:00,139.53,140.55,139.42,140.37,16184.0,139.53,140.55,139.42,140.37,16184.0
2025-06-04 12:00:00,140.35,140.43,139.95,139.95,12975.0,140.35,140.43,139.95,139.95,12975.0
2025-06-04 12:30:00,139.91,140.35,139.83,140.13,12586.0,139.91,140.35,139.83,140.13,12586.0
2025-06-04 13:00:00,140.2,140.39,140.09,140.36,7557.0,140.2,140.39,140.09,140.36,7557.0
2025-06-04 13:30:00,140.33,140.65,140.32,140.53,7816.0,140.33,140.65,140.32,140.53,7816.0
2025-06-04 14:00:00,140.57,140.71,140.47,140.48,13499.0,140.57,140.71,140.47,140.48,13499.0
2025-06-04 14:30:00,140.49,140.66,140.39,140.6,17364.0,140.49,140.66,140.39,140.6,17364.0
2025-06-04 15:00:00,140.61,140.67,140.32,140.33,29779.0,140.61,140.67,140.32,140.33,29779.0
2025-06-04 15:30:00,140.3,140.3,139.93,140.11,67917.0,140.3,140.3,139.93,140.11,67917.0
2025-06-05 09:30:00,139.34,140.2,138.38,138.67,33640.0,139.34,140.2,138.38,138.67,33640.0
2025-06-05 10:00:00,138.75,139.58,138.63,139.48,12409.0,138.75,139.58,138.63,139.48,12409.0
2025-06-05 10:30:00,139.48,139.52,138.9,139.09,10527.0,139.48,139.52,138.9,139.09,10527.0
2025-06-05 11:00:00,139.2,139.6,138.95,139.6,16488.0,139.2,139.6,138.95,139.6,16488.0
2025-06-05 11:30:00,139.7,139.94,139.65,139.87,5882.0,139.7,139.94,139.65,139.87,5882.0
2025-06-05 12:00:00,139.87,140.1,139.65,139.91,14793.0,139.87,140.1,139.65,139.91,14793.0
2025-06-05 12:30:00,139.92,140.08,139.22,139.46,12904.0,139.92,140.08,139.22,139.46,12904.0
2025-06-05 13:00:00,139.37,139.89,139.34,139.84,5774.0,139.37,139.89,139.34,139.84,5774.0
2025-06-05 13:30:00,139.95,140.34,139.95,140.2,13383.0,139.95,140.34,139.95,140.2,13383.0
2025-06-05 14:00:00,140.19,140.19,139.61,139.94,20159.0,140.19,140.19,139.61,139.94,20159.0
2025-06-05 14:30:00,139.98,140.46,139.91,140.46,12309.0,139.98,140.46,139.91,140.46,12309.0
2025-06-05 15:00:00,140.49,140.52,138.76,138.88,20560.0,140.49,140.52,138.76,138.88,20560.0
2025-06-05 15:30:00,139.07,139.59,138.95,139.07,79745.0,139.07,139.59,138.95,139.07,79745.0
2025-06-06 09:30:00,140.7,142.0,140.36,140.55,9574.0,140.7,142.0,140.36,140.55,9574.0
2025-06-06 10:00:00,140.59,140.75,140.03,140.3,6106.0,140.59,140.75,140.03,140.3,6106.0
2025-06-06 10:30:00,140.49,140.7,140.02,140.51,11244.0,140.49,140.7,140.02,140.51,11244.0
2025-06-06 11:00:00,140.51,140.94,139.85,140.37,12096.0,140.51,140.94,139.85,140.37,12096.0
2025-06-06 11:30:00,140.39,140.55,140.05,140.07,5600.0,140.39,140.55,140.05,140.07,5600.0
2025-06-06 12:00:00,140.15,140.35,140.03,140.32,10843.0,140.15,140.35,140.03,140.32,10843.0
2025-06-06 12:30:00,140.31,140.31,139.66,139.74,3042.0,140.31,140.31,139.66,139.74,3042.0
2025-06-06 13:00:00,139.76,139.86,139.34,139.34,3310.0,139.76,139.86,139.34,139.34,3310.0
2025-06-06 13:30:00,139.4,139.66,139.39,139.5,4897.0,139.4,139.66,139.39,139.5,4897.0
2025-06-06 14:00:00,139.67,139.8,139.54,139.56,8362.0,139.67,139.8,139.54,139.56,8362.0
2025-06-06 14:30:00,139.67,139.89,139.56,139.62,5218.0,139.67,139.89,139.56,139.62,5218.0
2025-06-06 15:00:00,139.61,139.77,139.55,139.68,8142.0,139.61,139.77,139.55,139.68,8142.0
2025-06-06 15:30:00,139.63,140.39,139.62,140.14,61554.0,139.63,140.39,139.62,140.14,61554.0
2025-06-09 09:30:00,141.71,141.71,139.94,140.58,15672.0,141.71,141.71,139.94,140.58,15672.0
2025-06-09 10:00:00,140.74,141.28,140.48,140.96,11046.0,140.74,141.28,140.48,140.96,11046.0
2025-06-09 10:30:00,140.85,141.04,140.21,140.81,5195.0,140.85,141.04,140.21,140.81,5195.0
2025-06-09 11:00:00,140.77,140.99,140.66,140.91,3588.0,140.77,140.99,140.66,140.91,3588.0
2025-06-09 11:30:00,141.03,141.4,141.03,141.21,4483.0,141.03,141.4,141.03,141.21,4483.0
2025-06-09 12:00:00,141.19,141.38,141.01,141.19,10123.0,141.19,141.38,141.01,141.19,10123.0
2025-06-09 12:30:00,141.19,141.76,141.18,141.64,29504.0,141.19,141.76,141.18,141.64,29504.0
2025-06-09 13:00:00,141.68,142.47,141.64,142.47,9451.0,141.68,142.47,141.64,142.47,9451.0
2025-06-09 13:30:00,142.48,142.59,142.32,142.46,9583.0,142.48,142.59,142.32,142.46,9583.0
2025-06-09 14:00:00,142.55,142.69,142.21,142.4,10128.0,142.55,142.69,142.21,142.4,10128.0
2025-06-09 14:30:00,142.4,142.45,142.13,142.27,6405.0,142.4,142.45,142.13,142.27,6405.0
2025-06-09 15:00:00,142.25,142.33,141.82,141.83,21788.0,142.25,142.33,141.82,141.83,21788.0
2025-06-09 15:30:00,141.83,141.97,141.56,141.61,62100.0,141.83,141.97,141.56,141.61,62100.0
2025-06-10 09:30:00,142.87,142.98,141.38,142.73,16440.0,142.87,142.98,141.38,142.73,16440.0
2025-06-10 10:00:00,142.56,143.49,142.55,143.47,17660.0,142.56,143.49,142.55,143.47,17660.0
2025-06-10 10:30:00,143.58,145.76,143.58,145.14,29013.0,143.58,145.76,143.58,145.14,29013.0
2025-06-10 11:00:00,145.06,146.31,144.83,145.68,32027.0,145.06,146.31,144.83,145.68,32027.0
2025-06-10 11:30:00,145.5,146.24,145.19,145.8,37781.0,145.5,146.24,145.19,145.8,37781.0
2025-06-10 12:00:00,145.96,146.23,145.86,146.03,12803.0,145.96,146.23,145.86,146.03,12803.0
2025-06-10 12:30:00,146.14,146.7,146.0,146.69,13398.0,146.14,146.7,146.0,146.69,13398.0
2025-06-10 13:00:00,146.61,146.8,146.47,146.55,17979.0,146.61,146.8,146.47,146.55,17979.0
2025-06-10 13:30:00,146.55,146.58,146.1,146.27,21009.0,146.55,146.58,146.1,146.27,21009.0
2025-06-10 14:00:00,146.15,146.17,144.4,144.4,34605.0,146.15,146.17,144.4,144.4,34605.0
2025-06-10 14:30:00,144.42,145.03,144.04,145.02,14799.0,144.42,145.03,144.04,145.02,14799.0
2025-06-10 15:00:00,145.02,145.04,144.24,144.51,23121.0,145.02,145.04,144.24,144.51,23121.0
2025-06-10 15:30:00,144.37,145.65,143.95,145.22,133723.0,144.37,145.65,143.95,145.22,133723.0
2025-06-11 09:30:00,145.68,146.02,143.69,144.85,38622.0,145.68,146.02,143.69,144.85,38622.0
2025-06-11 10:00:00,144.61,144.66,142.65,143.62,9032.0,144.61,144.66,142.65,143.62,9032.0
2025-06-11 10:30:00,143.48,143.58,142.76,143.45,22436.0,143.48,143.58,142.76,143.45,22436.0
2025-06-11 11:00:00,143.36,143.39,142.89,142.96,11803.0,143.36,143.39,142.89,142.96,11803.0
2025-06-11 11:30:00,142.92,143.04,142.46,142.67,10649.0,142.92,143.04,142.46,142.67,10649.0
2025-06-11 12:00:00,142.72,142.76,141.77,141.91,10534.0,142.72,142.76,141.77,141.91,10534.0
2025-06-11 12:30:00,141.95,142.34,141.56,142.02,14937.0,141.95,142.34,141.56,142.02,14937.0
2025-06-11 13:00:00,142.08,142.37,141.85,142.31,17307.0,142.08,142.37,141.85,142.31,17307.0
2025-06-11 13:30:00,142.32,142.32,141.88,141.88,8556.0,142.32,142.32,141.88,141.88,8556.0
2025-06-11 14:00:00,141.94,141.97,140.79,141.31,8503.0,141.94,141.97,140.79,141.31,8503.0
2025-06-11 14:30:00,141.18,141.77,141.18,141.45,10561.0,141.18,141.77,141.18,141.45,10561.0
2025-06-11 15:00:00,141.49,141.5,141.02,141.13,10782.0,141.49,141.5,141.02,141.13,10782.0
2025-06-11 15:30:00,141.15,141.19,140.75,141.02,86647.0,141.15,141.19,140.75,141.02,86647.0
2025-06-12 09:30:00,140.18,140.18,138.19,139.46,28788.0,140.18,140.18,138.19,139.46,28788.0
2025-06-12 10:00:00,139.8,140.69,139.51,140.68,10137.0,139.8,140.69,139.51,140.68,10137.0
2025-06-12 10:30:00,140.71,140.86,140.58,140.62,11640.0,140.71,140.86,140.58,140.62,11640.0
2025-06-12 11:00:00,140.53,140.57,139.57,139.73,10227.0,140.53,140.57,139.57,139.73,10227.0
2025-06-12 11:30:00,139.96,140.16,139.83,139.9,5167.0,139.96,140.16,139.83,139.9,5167.0
2025-06-12 12:00:00,139.88,140.12,139.65,139.88,12454.0,139.88,140.12,139.65,139.88,12454.0
2025-06-12 12:30:00,140.02,140.38,139.78,140.29,21421.0,140.02,140.38,139.78,140.29,21421.0
2025-06-12 13:00:00,140.3,140.59,140.3,140.33,20205.0,140.3,140.59,140.3,140.33,20205.0
2025-06-12 13:30:00,140.33,140.51,140.27,140.27,14194.0,140.33,140.51,140.27,140.27,14194.0
2025-06-12 14:00:00,140.31,140.51,140.0,140.17,22134.0,140.31,140.51,140.0,140.17,22134.0
2025-06-12 14:30:00,140.06,141.06,140.06,141.03,34837.0,140.06,141.06,140.06,141.03,34837.0
2025-06-12 15:00:00,140.99,141.21,140.74,140.78,18582.0,140.99,141.21,140.74,140.78,18582.0
2025-06-12 15:30:00,140.78,140.91,140.45,140.9,56834.0,140.78,140.91,140.45,140.9,56834.0
2025-06-13 09:30:00,139.15,140.7,139.06,139.72,30109.0,139.15,140.7,139.06,139.72,30109.0
2025-06-13 10:00:00,139.9,141.01,139.9,139.95,18974.0,139.9,141.01,139.9,139.95,18974.0
2025-06-13 10:30:00,140.06,140.15,139.49,139.75,17477.0,140.06,140.15,139.49,139.75,17477.0
2025-06-13 11:00:00,139.99,140.43,139.72,140.19,22955.0,139.99,140.43,139.72,140.19,22955.0
2025-06-13 11:30:00,140.19,140.76,140.18,140.71,11395.0,140.19,140.76,140.18,140.71,11395.0
2025-06-13 12:00:00,140.62,141.06,140.62,140.62,15721.0,140.62,141.06,140.62,140.62,15721.0
2025-06-13 12:30:00,140.59,141.01,140.35,140.83,12467.0,140.59,141.01,140.35,140.83,12467.0
2025-06-13 13:00:00,140.83,140.83,140.09,140.22,14413.0,140.83,140.83,140.09,140.22,14413.0
2025-06-13 13:30:00,140.22,140.59,140.19,140.47,9034.0,140.22,140.59,140.19,140.47,9034.0
2025-06-13 14:00:00,140.49,140.58,139.55,139.9,28264.0,140.49,140.58,139.55,139.9,28264.0
2025-06-13 14:30:00,139.91,140.08,139.22,139.85,65140.0,139.91,140.08,139.22,139.85,65140.0
2025-06-13 15:00:00,139.92,140.1,139.27,139.41,46522.0,139.92,140.1,139.27,139.41,46522.0
2025-06-13 15:30:00,139.42,140.02,139.14,139.91,129057.0,139.42,140.02,139.14,139.91,129057.0
2025-06-16 09:30:00,141.37,142.52,140.18,142.19,37131.0,141.37,142.52,140.18,142.19,37131.0
2025-06-16 10:00:00,142.2,143.08,142.06,142.92,21238.0,142.2,143.08,142.06,142.92,21238.0
2025-06-16 10:30:00,143.05,143.22,142.55,143.07,19370.0,143.05,143.22,142.55,143.07,19370.0
2025-06-16 11:00:00,142.95,142.98,142.23,142.32,6766.0,142.95,142.98,142.23,142.32,6766.0
2025-06-16 11:30:00,142.32,142.51,141.81,141.96,8375.0,142.32,142.51,141.81,141.96,8375.0
2025-06-16 12:00:00,142.06,142.28,141.89,142.06,8899.0,142.06,142.28,141.89,142.06,8899.0
2025-06-16 12:30:00,142.08,142.34,142.03,142.34,7278.0,142.08,142.34,142.03,142.34,7278.0
2025-06-16 13:00:00,142.35,142.88,142.25,142.83,9108.0,142.35,142.88,142.25,142.83,9108.0
2025-06-16 13:30:00,142.89,143.05,142.73,142.79,26903.0,142.89,143.05,142.73,142.79,26903.0
2025-06-16 14:00:00,142.77,142.96,142.67,142.68,10737.0,142.77,142.96,142.67,142.68,10737.0
2025-06-16 14:30:00,142.71,142.73,142.2,142.23,14685.0,142.71,142.73,142.2,142.23,14685.0
2025-06-16 15:00:00,142.26,142.41,142.1,142.14,20372.0,142.26,142.41,142.1,142.14,20372.0
2025-06-16 15:30:00,142.06,142.59,141.97,142.46,78151.0,142.06,142.59,141.97,142.46,78151.0
2025-06-17 09:30:00,141.24,142.74,140.91,141.51,21192.0,141.24,142.74,140.91,141.51,21192.0
2025-06-17 10:00:00,141.53,141.62,141.03,141.25,11334.0,141.53,141.62,141.03,141.25,11334.0
2025-06-17 10:30:00,141.49,141.86,141.49,141.66,5380.0,141.49,141.86,141.49,141.66,5380.0
2025-06-17 11:00:00,141.65,141.79,141.09,141.11,7494.0,141.65,141.79,141.09,141.11,7494.0
2025-06-17 11:30:00,141.11,141.17,140.84,140.84,5070.0,141.11,141.17,140.84,140.84,5070.0
2025-06-17 12:00:00,140.95,141.27,140.91,141.09,7049.0,140.95,141.27,140.91,141.09,7049.0
2025-06-17 12:30:00,141.1,141.17,140.72,140.72,5441.0,141.1,141.17,140.72,140.72,5441.0
2025-06-17 13:00:00,140.72,140.9,140.5,140.5,8937.0,140.72,140.9,140.5,140.5,8937.0
2025-06-17 13:30:00,140.43,140.71,139.78,140.19,8911.0,140.43,140.71,139.78,140.19,8911.0
2025-06-17 14:00:00,140.1,140.1,138.99,139.17,11968.0,140.1,140.1,138.99,139.17,11968.0
2025-06-17 14:30:00,139.19,139.3,138.93,139.22,23420.0,139.19,139.3,138.93,139.22,23420.0
2025-06-17 15:00:00,139.26,139.27,138.6,138.78,13895.0,139.26,139.27,138.6,138.78,13895.0
2025-06-17 15:30:00,138.82,139.27,138.79,139.1,78188.0,138.82,139.27,138.79,139.1,78188.0
2025-06-18 09:30:00,139.05,139.74,138.08,138.93,48229.0,139.05,139.74,138.08,138.93,48229.0
2025-06-18 10:00:00,138.87,140.28,138.85,139.99,30726.0,138.87,140.28,138.85,139.99,30726.0
2025-06-18 10:30:00,140.13,140.45,139.95,140.21,20057.0,140.13,140.45,139.95,140.21,20057.0
2025-06-18 11:00:00,140.23,140.6,140.06,140.49,15080.0,140.23,140.6,140.06,140.49,15080.0
2025-06-18 11:30:00,140.55,140.56,140.03,140.08,10741.0,140.55,140.56,140.03,140.08,10741.0
2025-06-18 12:00:00,140.06,140.29,139.73,140.11,10035.0,140.06,140.29,139.73,140.11,10035.0
2025-06-18 12:30:00,140.18,140.21,139.63,139.72,11070.0,140.18,140.21,139.63,139.72,11070.0
2025-06-18 13:00:00,139.64,139.71,139.09,139.34,22047.0,139.64,139.71,139.09,139.34,22047.0
2025-06-18 13:30:00,139.35,139.38,138.99,139.24,22948.0,139.35,139.38,138.99,139.24,22948.0
2025-06-18 14:00:00,139.37,139.93,138.79,139.49,29068.0,139.37,139.93,138.79,139.49,29068.0
2025-06-18 14:30:00,139.58,140.18,138.32,138.38,36406.0,139.58,140.18,138.32,138.38,36406.0
2025-06-18 15:00:00,138.49,139.4,138.42,138.78,43843.0,138.49,139.4,138.42,138.78,43843.0
2025-06-18 15:30:00,138.74,139.36,138.74,138.93,138253.0,138.74,139.36,138.74,138.93,138253.0
2025-06-20 09:30:00,140.12,140.91,139.08,140.02,65472.0,140.12,140.91,139.08,140.02,65472.0
2025-06-20 10:00:00,140.12,140.44,139.71,140.1,27276.0,140.12,140.44,139.71,140.1,27276.0
2025-06-20 10:30:00,140.34,140.34,139.41,139.84,17966.0,140.34,140.34,139.41,139.84,17966.0
2025-06-20 11:00:00,139.81,139.89,139.33,139.79,36133.0,139.81,139.89,139.33,139.79,36133.0
2025-06-20 11:30:00,139.79,140.14,139.58,139.59,31009.0,139.79,140.14,139.58,139.59,31009.0
2025-06-20 12:00:00,139.41,140.08,139.36,139.88,17476.0,139.41,140.08,139.36,139.88,17476.0
2025-06-20 12:30:00,139.88,140.04,139.45,139.51,22371.0,139.88,140.04,139.45,139.51,22371.0
2025-06-20 13:00:00,139.51,139.85,139.08,139.09,19732.0,139.51,139.85,139.08,139.09,19732.0
2025-06-20 13:30:00,139.04,139.38,138.92,139.13,23984.0,139.04,139.38,138.92,139.13,23984.0
2025-06-20 14:00:00,139.11,139.58,138.91,139.42,22504.0,139.11,139.58,138.91,139.42,22504.0
2025-06-20 14:30:00,139.34,139.54,139.05,139.18,28545.0,139.34,139.54,139.05,139.18,28545.0
2025-06-20 15:00:00,139.18,139.56,139.15,139.43,55104.0,139.18,139.56,139.15,139.43,55104.0
2025-06-20 15:30:00,139.44,140.0,139.29,139.57,132934.0,139.44,140.0,139.29,139.57,132934.0